date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-22 10:20:00,95.84,95.84,95.52,95.6,76421.625,95.84,95.84,95.52,95.6,76421.625
2020-01-22 10:30:00,95.52,95.76,95.28,95.68,159938.0,95.52,95.76,95.28,95.68,159938.0
2020-01-22 10:40:00,95.68,96.0,95.68,96.0,86714.125,95.68,96.0,95.68,96.0,86714.125
2020-01-22 10:50:00,96.0,96.24,95.84,96.08,68279.625,96.0,96.24,95.84,96.08,68279.625
2020-01-22 11:00:00,96.0,96.08,95.52,95.52,100883.25,96.0,96.08,95.52,95.52,100883.25
2020-01-22 11:10:00,95.52,95.68,95.44,95.52,96381.0,95.52,95.68,95.44,95.52,96381.0
2020-01-22 11:20:00,95.52,95.68,95.44,95.6,122960.875,95.52,95.68,95.44,95.6,122960.875
2020-01-22 11:30:00,95.68,95.92,95.6,95.76,54191.5,95.68,95.92,95.6,95.76,54191.5
2020-01-22 11:40:00,95.76,95.76,95.6,95.68,32492.625,95.76,95.76,95.6,95.68,32492.625
2020-01-22 11:50:00,95.6,95.68,95.44,95.6,33741.125,95.6,95.68,95.44,95.6,33741.125
2020-01-22 12:00:00,95.6,95.6,95.44,95.44,23324.875,95.6,95.6,95.44,95.44,23324.875
2020-01-22 12:10:00,95.52,95.52,95.2,95.28,49110.0,95.52,95.52,95.2,95.28,49110.0
2020-01-22 12:20:00,95.28,95.52,95.2,95.52,34209.625,95.28,95.52,95.2,95.52,34209.625
2020-01-22 12:30:00,95.52,95.52,95.36,95.44,20945.625,95.52,95.52,95.36,95.44,20945.625
2020-01-22 12:40:00,95.44,95.52,95.36,95.36,102247.375,95.44,95.52,95.36,95.36,102247.375
2020-01-22 12:50:00,95.36,95.44,95.2,95.28,21580.625,95.36,95.44,95.2,95.28,21580.625
2020-01-22 13:00:00,95.2,95.6,95.04,95.6,132191.875,95.2,95.6,95.04,95.6,132191.875
2020-01-22 13:10:00,95.6,95.68,95.52,95.6,37472.125,95.6,95.68,95.52,95.6,37472.125
2020-01-22 13:20:00,95.68,95.84,95.68,95.76,25588.625,95.68,95.84,95.68,95.76,25588.625
2020-01-22 13:30:00,95.76,95.84,95.68,95.84,25697.0,95.76,95.84,95.68,95.84,25697.0
2020-01-22 13:40:00,95.84,95.84,95.6,95.76,25121.375,95.84,95.84,95.6,95.76,25121.375
2020-01-22 13:50:00,95.68,95.84,95.6,95.76,79764.125,95.68,95.84,95.6,95.76,79764.125
2020-01-22 14:00:00,95.68,95.76,95.6,95.76,33128.125,95.68,95.76,95.6,95.76,33128.125
2020-01-22 14:10:00,95.76,95.84,95.2,95.2,128632.25,95.76,95.84,95.2,95.2,128632.25
2020-01-22 14:20:00,95.2,95.36,94.96,95.28,77796.25,95.2,95.36,94.96,95.28,77796.25
2020-01-22 14:30:00,95.36,95.44,95.2,95.28,33215.125,95.36,95.44,95.2,95.28,33215.125
2020-01-22 14:40:00,95.28,95.28,95.12,95.28,55923.625,95.28,95.28,95.12,95.28,55923.625
2020-01-22 14:50:00,95.28,95.36,95.2,95.36,30033.5,95.28,95.36,95.2,95.36,30033.5
2020-01-22 15:00:00,95.36,95.36,95.2,95.36,26996.5,95.36,95.36,95.2,95.36,26996.5
2020-01-22 15:10:00,95.36,95.36,95.28,95.28,61722.5,95.36,95.36,95.28,95.28,61722.5
2020-01-22 15:20:00,95.36,95.36,95.12,95.2,26823.25,95.36,95.36,95.12,95.2,26823.25
2020-01-22 15:30:00,95.2,95.28,95.12,95.2,62348.25,95.2,95.28,95.12,95.2,62348.25
2020-01-22 15:40:00,95.28,95.28,95.2,95.28,56324.875,95.28,95.28,95.2,95.28,56324.875
2020-01-22 15:50:00,95.28,95.28,95.12,95.2,187523.5,95.28,95.28,95.12,95.2,187523.5
2020-01-23 09:30:00,92.72,92.8,92.24,92.32,185609.125,92.72,92.8,92.24,92.32,185609.125
2020-01-23 09:40:00,92.24,92.32,92.0,92.08,159687.25,92.24,92.32,92.0,92.08,159687.25
2020-01-23 09:50:00,92.16,92.48,92.0,92.4,114363.875,92.16,92.48,92.0,92.4,114363.875
2020-01-23 10:00:00,92.4,92.4,92.08,92.32,105557.375,92.4,92.4,92.08,92.32,105557.375
2020-01-23 10:10:00,92.4,92.56,92.16,92.32,218558.0,92.4,92.56,92.16,92.32,218558.0
2020-01-23 10:20:00,92.32,92.4,92.16,92.32,101403.0,92.32,92.4,92.16,92.32,101403.0
2020-01-23 10:30:00,92.24,92.4,92.16,92.32,69061.125,92.24,92.4,92.16,92.32,69061.125
2020-01-23 10:40:00,92.32,92.48,92.24,92.48,99509.625,92.32,92.48,92.24,92.48,99509.625
2020-01-23 10:50:00,92.4,92.48,92.16,92.32,56717.375,92.4,92.48,92.16,92.32,56717.375
2020-01-23 11:00:00,92.32,93.12,92.32,92.64,273183.25,92.32,93.12,92.32,92.64,273183.25
2020-01-23 11:10:00,92.64,92.96,92.56,92.8,50287.75,92.64,92.96,92.56,92.8,50287.75
2020-01-23 11:20:00,92.8,93.2,92.64,92.96,111288.25,92.8,93.2,92.64,92.96,111288.25
2020-01-23 11:30:00,92.96,93.44,92.96,93.36,126008.75,92.96,93.44,92.96,93.36,126008.75
2020-01-23 11:40:00,93.36,93.44,93.2,93.44,61125.375,93.36,93.44,93.2,93.44,61125.375
2020-01-23 11:50:00,93.36,93.44,93.12,93.2,48333.75,93.36,93.44,93.12,93.2,48333.75
2020-01-23 12:00:00,93.2,93.2,92.88,93.04,37813.75,93.2,93.2,92.88,93.04,37813.75
2020-01-23 12:10:00,93.04,93.12,92.96,92.96,10571.0,93.04,93.12,92.96,92.96,10571.0
2020-01-23 12:20:00,92.96,93.04,92.64,92.72,19645.625,92.96,93.04,92.64,92.72,19645.625
2020-01-23 12:30:00,92.72,92.72,92.48,92.48,118441.875,92.72,92.72,92.48,92.48,118441.875
2020-01-23 12:40:00,92.4,92.48,92.24,92.48,30709.125,92.4,92.48,92.24,92.48,30709.125
2020-01-23 12:50:00,92.4,92.48,92.24,92.32,22138.75,92.4,92.48,92.24,92.32,22138.75
2020-01-23 13:00:00,92.32,92.4,92.08,92.32,151219.75,92.32,92.4,92.08,92.32,151219.75
2020-01-23 13:10:00,92.32,92.4,92.16,92.32,32698.0,92.32,92.4,92.16,92.32,32698.0
2020-01-23 13:20:00,92.24,92.64,92.24,92.64,164433.875,92.24,92.64,92.24,92.64,164433.875
2020-01-23 13:30:00,92.64,92.88,92.48,92.72,69712.25,92.64,92.88,92.48,92.72,69712.25
2020-01-23 13:40:00,92.72,92.8,92.64,92.72,50044.5,92.72,92.8,92.64,92.72,50044.5
2020-01-23 13:50:00,92.72,92.88,92.72,92.72,51346.0,92.72,92.88,92.72,92.72,51346.0
2020-01-23 14:00:00,92.72,93.04,92.72,92.88,82439.375,92.72,93.04,92.72,92.88,82439.375
2020-01-23 14:10:00,92.88,93.44,92.8,93.36,142386.25,92.88,93.44,92.8,93.36,142386.25
2020-01-23 14:20:00,93.28,93.44,93.12,93.36,49684.0,93.28,93.44,93.12,93.36,49684.0
2020-01-23 14:30:00,93.44,93.68,93.36,93.52,39849.375,93.44,93.68,93.36,93.52,39849.375
2020-01-23 14:40:00,93.44,93.6,93.44,93.6,31223.875,93.44,93.6,93.44,93.6,31223.875
2020-01-23 14:50:00,93.6,93.6,93.2,93.28,89060.875,93.6,93.6,93.2,93.28,89060.875
2020-01-23 15:00:00,93.28,93.36,93.2,93.2,122431.5,93.28,93.36,93.2,93.2,122431.5
2020-01-23 15:10:00,93.2,93.28,93.12,93.2,34764.125,93.2,93.28,93.12,93.2,34764.125
2020-01-23 15:20:00,93.12,93.36,93.12,93.36,45410.5,93.12,93.36,93.12,93.36,45410.5
2020-01-23 15:30:00,93.28,93.44,93.28,93.44,20201.5,93.28,93.44,93.28,93.44,20201.5
2020-01-23 15:40:00,93.44,93.44,93.28,93.36,113152.875,93.44,93.44,93.28,93.36,113152.875
2020-01-23 15:50:00,93.36,93.44,93.28,93.28,190922.25,93.36,93.44,93.28,93.28,190922.25
2020-01-24 09:30:00,91.92,91.92,91.36,91.6,311656.375,91.92,91.92,91.36,91.6,311656.375
2020-01-24 09:40:00,91.68,91.76,91.44,91.68,121878.0,91.68,91.76,91.44,91.68,121878.0
2020-01-24 09:50:00,91.68,91.84,91.52,91.84,46616.375,91.68,91.84,91.52,91.84,46616.375
2020-01-24 10:00:00,91.84,92.0,91.68,91.92,87539.125,91.84,92.0,91.68,91.92,87539.125
2020-01-24 10:10:00,91.92,92.0,91.68,91.68,69635.625,91.92,92.0,91.68,91.68,69635.625
2020-01-24 10:20:00,91.76,91.76,91.44,91.6,52577.5,91.76,91.76,91.44,91.6,52577.5
2020-01-24 10:30:00,91.52,91.76,91.36,91.68,126890.25,91.52,91.76,91.36,91.68,126890.25
2020-01-24 10:40:00,91.68,91.76,91.28,91.36,115387.0,91.68,91.76,91.28,91.36,115387.0
2020-01-24 10:50:00,91.44,91.52,90.96,91.04,107769.375,91.44,91.52,90.96,91.04,107769.375
2020-01-24 11:00:00,90.96,91.28,90.96,91.28,85102.25,90.96,91.28,90.96,91.28,85102.25
2020-01-24 11:10:00,91.28,91.28,90.72,90.8,66022.375,91.28,91.28,90.72,90.8,66022.375
2020-01-24 11:20:00,90.72,91.04,90.56,90.72,171833.5,90.72,91.04,90.56,90.72,171833.5
2020-01-24 11:30:00,90.72,91.12,90.56,91.04,117641.625,90.72,91.12,90.56,91.04,117641.625
2020-01-24 11:40:00,91.04,91.12,90.88,91.04,28709.375,91.04,91.12,90.88,91.04,28709.375
2020-01-24 11:50:00,90.96,91.04,90.88,90.96,43226.875,90.96,91.04,90.88,90.96,43226.875
2020-01-24 12:00:00,90.88,91.04,90.8,90.88,30834.75,90.88,91.04,90.8,90.88,30834.75
2020-01-24 12:10:00,90.88,90.88,90.64,90.8,20304.875,90.88,90.88,90.64,90.8,20304.875
2020-01-24 12:20:00,90.8,90.8,90.48,90.72,80631.125,90.8,90.8,90.48,90.72,80631.125
2020-01-24 12:30:00,90.8,91.12,90.64,91.04,100170.5,90.8,91.12,90.64,91.04,100170.5
2020-01-24 12:40:00,90.96,91.12,90.88,91.04,33127.5,90.96,91.12,90.88,91.04,33127.5
2020-01-24 12:50:00,91.04,91.12,90.88,91.04,31082.875,91.04,91.12,90.88,91.04,31082.875
2020-01-24 13:00:00,91.04,91.2,90.72,91.04,75503.625,91.04,91.2,90.72,91.04,75503.625
2020-01-24 13:10:00,91.12,91.12,90.96,91.12,62320.625,91.12,91.12,90.96,91.12,62320.625
2020-01-24 13:20:00,91.04,91.28,90.96,91.04,59003.625,91.04,91.28,90.96,91.04,59003.625
2020-01-24 13:30:00,91.04,91.28,90.88,91.12,36612.125,91.04,91.28,90.88,91.12,36612.125
2020-01-24 13:40:00,91.2,91.2,90.8,90.88,40125.0,91.2,91.2,90.8,90.88,40125.0
2020-01-24 13:50:00,90.88,91.04,90.88,90.96,27227.75,90.88,91.04,90.88,90.96,27227.75
2020-01-24 14:00:00,90.88,90.96,90.64,90.72,56371.875,90.88,90.96,90.64,90.72,56371.875
2020-01-24 14:10:00,90.72,90.8,90.56,90.72,48763.125,90.72,90.8,90.56,90.72,48763.125
2020-01-24 14:20:00,90.72,91.12,90.56,91.04,108906.25,90.72,91.12,90.56,91.04,108906.25
2020-01-24 14:30:00,91.04,91.2,90.96,91.12,70086.625,91.04,91.2,90.96,91.12,70086.625
2020-01-24 14:40:00,91.04,91.12,90.88,91.04,71238.625,91.04,91.12,90.88,91.04,71238.625
2020-01-24 14:50:00,91.04,91.12,90.96,91.12,21880.625,91.04,91.12,90.96,91.12,21880.625
2020-01-24 15:00:00,91.12,91.36,91.04,91.2,47316.625,91.12,91.36,91.04,91.2,47316.625
2020-01-24 15:10:00,91.2,91.28,91.12,91.2,13391.0,91.2,91.28,91.12,91.2,13391.0
2020-01-24 15:20:00,91.12,91.28,91.12,91.28,17010.25,91.12,91.28,91.12,91.28,17010.25
2020-01-24 15:30:00,91.28,91.28,91.12,91.12,16036.5,91.28,91.28,91.12,91.12,16036.5
2020-01-24 15:40:00,91.12,91.36,91.04,91.36,100884.25,91.12,91.36,91.04,91.36,100884.25
2020-01-24 15:50:00,91.36,91.44,91.28,91.36,145507.625,91.36,91.44,91.28,91.36,145507.625
2020-01-27 09:30:00,88.88,89.28,88.64,89.12,404931.25,88.88,89.28,88.64,89.12,404931.25
2020-01-27 09:40:00,89.2,89.52,88.88,89.44,118224.875,89.2,89.52,88.88,89.44,118224.875
2020-01-27 09:50:00,89.44,89.76,89.36,89.6,75943.25,89.44,89.76,89.36,89.6,75943.25
2020-01-27 10:00:00,89.6,89.92,89.28,89.44,106843.625,89.6,89.92,89.28,89.44,106843.625
2020-01-27 10:10:00,89.44,89.52,89.12,89.36,61046.875,89.44,89.52,89.12,89.36,61046.875
2020-01-27 10:20:00,89.36,89.68,89.2,89.6,59217.875,89.36,89.68,89.2,89.6,59217.875
2020-01-27 10:30:00,89.52,89.68,89.28,89.6,76231.25,89.52,89.68,89.28,89.6,76231.25
2020-01-27 10:40:00,89.52,89.6,88.96,89.04,82088.25,89.52,89.6,88.96,89.04,82088.25
2020-01-27 10:50:00,89.04,89.04,88.48,88.56,109302.375,89.04,89.04,88.48,88.56,109302.375
2020-01-27 11:00:00,88.64,88.8,88.48,88.56,78209.625,88.64,88.8,88.48,88.56,78209.625
2020-01-27 11:10:00,88.64,88.72,88.32,88.4,60164.25,88.64,88.72,88.32,88.4,60164.25
2020-01-27 11:20:00,88.32,88.72,88.32,88.64,81790.125,88.32,88.72,88.32,88.64,81790.125
2020-01-27 11:30:00,88.64,88.8,88.32,88.48,225427.875,88.64,88.8,88.32,88.48,225427.875
2020-01-27 11:40:00,88.48,88.56,88.16,88.32,75507.375,88.48,88.56,88.16,88.32,75507.375
2020-01-27 11:50:00,88.32,88.4,88.16,88.32,149643.0,88.32,88.4,88.16,88.32,149643.0
2020-01-27 12:00:00,88.24,88.56,88.24,88.48,72043.375,88.24,88.56,88.24,88.48,72043.375
2020-01-27 12:10:00,88.48,88.56,88.32,88.32,40641.125,88.48,88.56,88.32,88.32,40641.125
2020-01-27 12:20:00,88.32,88.48,88.32,88.32,31817.125,88.32,88.48,88.32,88.32,31817.125
2020-01-27 12:30:00,88.32,88.64,88.24,88.56,69015.25,88.32,88.64,88.24,88.56,69015.25
2020-01-27 12:40:00,88.64,88.72,88.56,88.64,51503.625,88.64,88.72,88.56,88.64,51503.625
2020-01-27 12:50:00,88.64,88.72,88.48,88.48,30483.25,88.64,88.72,88.48,88.48,30483.25
2020-01-27 13:00:00,88.48,88.96,88.48,88.8,32571.75,88.48,88.96,88.48,88.8,32571.75
2020-01-27 13:10:00,88.72,88.8,88.56,88.8,24833.375,88.72,88.8,88.56,88.8,24833.375
2020-01-27 13:20:00,88.8,89.12,88.72,89.04,67349.375,88.8,89.12,88.72,89.04,67349.375
2020-01-27 13:30:00,89.12,89.36,88.96,89.2,50382.25,89.12,89.36,88.96,89.2,50382.25
2020-01-27 13:40:00,89.28,89.36,89.04,89.12,31921.125,89.28,89.36,89.04,89.12,31921.125
2020-01-27 13:50:00,89.2,89.2,89.04,89.12,20703.0,89.2,89.2,89.04,89.12,20703.0
2020-01-27 14:00:00,89.12,89.28,89.04,89.12,23590.875,89.12,89.28,89.04,89.12,23590.875
2020-01-27 14:10:00,89.04,89.2,88.8,88.88,82307.0,89.04,89.2,88.8,88.88,82307.0
2020-01-27 14:20:00,88.8,89.36,88.72,89.28,74684.375,88.8,89.36,88.72,89.28,74684.375
2020-01-27 14:30:00,89.28,89.44,89.12,89.28,36991.875,89.28,89.44,89.12,89.28,36991.875
2020-01-27 14:40:00,89.28,89.28,89.04,89.2,47005.5,89.28,89.28,89.04,89.2,47005.5
2020-01-27 14:50:00,89.2,89.2,88.96,89.04,17327.5,89.2,89.2,88.96,89.04,17327.5
2020-01-27 15:00:00,89.04,89.12,88.96,88.96,10643.375,89.04,89.12,88.96,88.96,10643.375
2020-01-27 15:10:00,88.96,89.04,88.96,89.04,10078.875,88.96,89.04,88.96,89.04,10078.875
2020-01-27 15:20:00,89.04,89.04,88.96,88.96,9441.125,89.04,89.04,88.96,88.96,9441.125
2020-01-27 15:30:00,88.96,89.04,88.88,88.96,25916.5,88.96,89.04,88.88,88.96,25916.5
2020-01-27 15:40:00,88.96,89.04,88.8,88.88,84276.0,88.96,89.04,88.8,88.88,84276.0
2020-01-27 15:50:00,88.88,89.04,88.8,88.8,153361.25,88.88,89.04,88.8,88.8,153361.25
2020-01-28 09:30:00,89.28,89.36,88.96,89.04,78739.25,89.28,89.36,88.96,89.04,78739.25
2020-01-28 09:40:00,89.04,89.2,88.88,89.2,53234.625,89.04,89.2,88.88,89.2,53234.625
2020-01-28 09:50:00,89.12,89.28,89.04,89.04,61370.5,89.12,89.28,89.04,89.04,61370.5
2020-01-28 10:00:00,89.04,89.44,89.04,89.36,62011.75,89.04,89.44,89.04,89.36,62011.75
2020-01-28 10:10:00,89.44,89.92,89.36,89.84,75536.375,89.44,89.92,89.36,89.84,75536.375
2020-01-28 10:20:00,89.92,90.4,89.76,90.32,132851.375,89.92,90.4,89.76,90.32,132851.375
2020-01-28 10:30:00,90.32,90.48,90.16,90.32,77258.5,90.32,90.48,90.16,90.32,77258.5
2020-01-28 10:40:00,90.4,90.56,90.24,90.24,48480.875,90.4,90.56,90.24,90.24,48480.875
2020-01-28 10:50:00,90.32,90.4,90.0,90.4,146606.75,90.32,90.4,90.0,90.4,146606.75
2020-01-28 11:00:00,90.4,90.4,89.76,89.84,123623.0,90.4,90.4,89.76,89.84,123623.0
2020-01-28 11:10:00,89.84,90.08,89.76,90.08,69621.25,89.84,90.08,89.76,90.08,69621.25
2020-01-28 11:20:00,90.08,90.16,89.84,90.08,70003.875,90.08,90.16,89.84,90.08,70003.875
2020-01-28 11:30:00,90.08,90.4,89.84,90.32,55247.0,90.08,90.4,89.84,90.32,55247.0
2020-01-28 11:40:00,90.32,90.4,90.08,90.08,45201.0,90.32,90.4,90.08,90.08,45201.0
2020-01-28 11:50:00,90.08,90.24,90.0,90.16,37269.625,90.08,90.24,90.0,90.16,37269.625
2020-01-28 12:00:00,90.16,90.32,89.84,89.84,109395.625,90.16,90.32,89.84,89.84,109395.625
2020-01-28 12:10:00,89.84,89.92,89.76,89.92,20884.25,89.84,89.92,89.76,89.92,20884.25
2020-01-28 12:20:00,89.84,90.0,89.84,90.0,19723.25,89.84,90.0,89.84,90.0,19723.25
2020-01-28 12:30:00,89.92,90.0,89.76,89.84,20436.125,89.92,90.0,89.76,89.84,20436.125
2020-01-28 12:40:00,89.84,89.92,89.68,89.84,65789.625,89.84,89.92,89.68,89.84,65789.625
2020-01-28 12:50:00,89.84,89.84,89.6,89.68,21834.5,89.84,89.84,89.6,89.68,21834.5
2020-01-28 13:00:00,89.68,89.76,89.44,89.52,98334.875,89.68,89.76,89.44,89.52,98334.875
2020-01-28 13:10:00,89.52,89.76,89.44,89.6,23749.125,89.52,89.76,89.44,89.6,23749.125
2020-01-28 13:20:00,89.6,89.84,89.52,89.76,49951.625,89.6,89.84,89.52,89.76,49951.625
2020-01-28 13:30:00,89.76,89.84,89.68,89.76,19999.375,89.76,89.84,89.68,89.76,19999.375
2020-01-28 13:40:00,89.76,89.84,89.68,89.68,91840.625,89.76,89.84,89.68,89.68,91840.625
2020-01-28 13:50:00,89.68,89.76,89.6,89.68,36056.75,89.68,89.76,89.6,89.68,36056.75
2020-01-28 14:00:00,89.6,89.92,89.6,89.92,50996.25,89.6,89.92,89.6,89.92,50996.25
2020-01-28 14:10:00,89.84,90.0,89.68,90.0,141555.625,89.84,90.0,89.68,90.0,141555.625
2020-01-28 14:20:00,90.0,90.24,89.68,89.68,120525.0,90.0,90.24,89.68,89.68,120525.0
2020-01-28 14:30:00,89.68,89.84,89.6,89.68,77388.5,89.68,89.84,89.6,89.68,77388.5
2020-01-28 14:40:00,89.68,89.84,89.6,89.84,55574.625,89.68,89.84,89.6,89.84,55574.625
2020-01-28 14:50:00,89.84,89.92,89.76,89.84,91652.25,89.84,89.92,89.76,89.84,91652.25
2020-01-28 15:00:00,89.76,89.84,89.76,89.84,34088.375,89.76,89.84,89.76,89.84,34088.375
2020-01-28 15:10:00,89.84,89.92,89.76,89.92,64261.25,89.84,89.92,89.76,89.92,64261.25
2020-01-28 15:20:00,89.92,90.08,89.84,90.08,41105.75,89.92,90.08,89.84,90.08,41105.75
2020-01-28 15:30:00,90.08,90.08,90.0,90.0,74779.375,90.08,90.08,90.0,90.0,74779.375
2020-01-28 15:40:00,90.0,90.0,89.92,90.0,87075.625,90.0,90.0,89.92,90.0,87075.625
2020-01-28 15:50:00,90.0,90.08,89.92,90.08,218544.375,90.0,90.08,89.92,90.08,218544.375
2020-01-29 09:30:00,90.24,90.32,89.84,89.92,68372.875,90.24,90.32,89.84,89.92,68372.875
2020-01-29 09:40:00,89.84,90.0,89.52,89.68,196615.75,89.84,90.0,89.52,89.68,196615.75
2020-01-29 09:50:00,89.68,89.76,89.36,89.52,48119.0,89.68,89.76,89.36,89.52,48119.0
2020-01-29 10:00:00,89.52,89.52,89.12,89.36,134789.875,89.52,89.52,89.12,89.36,134789.875
2020-01-29 10:10:00,89.36,89.6,89.12,89.44,142494.875,89.36,89.6,89.12,89.44,142494.875
2020-01-29 10:20:00,89.44,89.52,89.2,89.52,71501.0,89.44,89.52,89.2,89.52,71501.0
2020-01-29 10:30:00,89.44,89.52,88.72,89.44,315866.125,89.44,89.52,88.72,89.44,315866.125
2020-01-29 10:40:00,89.36,89.68,89.28,89.6,81492.5,89.36,89.68,89.28,89.6,81492.5
2020-01-29 10:50:00,89.68,89.76,89.52,89.6,53575.75,89.68,89.76,89.52,89.6,53575.75
2020-01-29 11:00:00,89.6,89.92,89.6,89.84,52086.0,89.6,89.92,89.6,89.84,52086.0
2020-01-29 11:10:00,89.76,89.84,89.52,89.68,65184.75,89.76,89.84,89.52,89.68,65184.75
2020-01-29 11:20:00,89.68,89.84,89.6,89.76,38020.875,89.68,89.84,89.6,89.76,38020.875
2020-01-29 11:30:00,89.76,89.84,89.2,89.44,58558.875,89.76,89.84,89.2,89.44,58558.875
2020-01-29 11:40:00,89.36,89.76,89.28,89.68,58176.875,89.36,89.76,89.28,89.68,58176.875
2020-01-29 11:50:00,89.68,90.0,89.68,90.0,72103.375,89.68,90.0,89.68,90.0,72103.375
2020-01-29 12:00:00,90.0,90.0,89.84,89.92,33220.375,90.0,90.0,89.84,89.92,33220.375
2020-01-29 12:10:00,89.92,89.92,89.6,89.68,28369.75,89.92,89.92,89.6,89.68,28369.75
2020-01-29 12:20:00,89.68,89.68,89.44,89.52,39561.0,89.68,89.68,89.44,89.52,39561.0
2020-01-29 12:30:00,89.52,89.6,89.2,89.52,47775.625,89.52,89.6,89.2,89.52,47775.625
2020-01-29 12:40:00,89.52,89.68,89.44,89.52,33107.5,89.52,89.68,89.44,89.52,33107.5
2020-01-29 12:50:00,89.52,89.6,89.36,89.44,57774.375,89.52,89.6,89.36,89.44,57774.375
2020-01-29 13:00:00,89.44,89.52,89.28,89.36,27683.875,89.44,89.52,89.28,89.36,27683.875
2020-01-29 13:10:00,89.36,89.44,89.2,89.36,46231.75,89.36,89.44,89.2,89.36,46231.75
2020-01-29 13:20:00,89.36,89.44,89.2,89.28,45730.375,89.36,89.44,89.2,89.28,45730.375
2020-01-29 13:30:00,89.28,89.44,89.2,89.36,46247.75,89.28,89.44,89.2,89.36,46247.75
2020-01-29 13:40:00,89.36,89.36,89.28,89.36,10214.625,89.36,89.36,89.28,89.36,10214.625
2020-01-29 13:50:00,89.36,89.36,89.04,89.36,46559.625,89.36,89.36,89.04,89.36,46559.625
2020-01-29 14:00:00,89.36,89.44,89.2,89.36,32464.875,89.36,89.44,89.2,89.36,32464.875
2020-01-29 14:10:00,89.44,89.52,89.28,89.36,32139.25,89.44,89.52,89.28,89.36,32139.25
2020-01-29 14:20:00,89.44,89.68,89.36,89.68,35986.125,89.44,89.68,89.36,89.68,35986.125
2020-01-29 14:30:00,89.6,89.68,89.52,89.52,85186.625,89.6,89.68,89.52,89.52,85186.625
2020-01-29 14:40:00,89.52,89.6,89.52,89.6,4943.125,89.52,89.6,89.52,89.6,4943.125
2020-01-29 14:50:00,89.6,89.6,89.44,89.52,39261.5,89.6,89.6,89.44,89.52,39261.5
2020-01-29 15:00:00,89.44,89.52,89.28,89.28,52080.125,89.44,89.52,89.28,89.28,52080.125
2020-01-29 15:10:00,89.36,89.44,89.2,89.28,93436.125,89.36,89.44,89.2,89.28,93436.125
2020-01-29 15:20:00,89.28,89.28,89.12,89.2,39165.25,89.28,89.28,89.12,89.2,39165.25
2020-01-29 15:30:00,89.2,89.28,89.12,89.2,83483.625,89.2,89.28,89.12,89.2,83483.625
2020-01-29 15:40:00,89.2,89.2,89.12,89.2,24525.125,89.2,89.2,89.12,89.2,24525.125
2020-01-29 15:50:00,89.2,89.36,89.12,89.28,120792.125,89.2,89.36,89.12,89.28,120792.125
2020-01-30 09:30:00,87.44,88.24,87.44,88.0,236557.125,87.44,88.24,87.44,88.0,236557.125
2020-01-30 09:40:00,88.0,88.56,87.76,88.56,189898.375,88.0,88.56,87.76,88.56,189898.375
2020-01-30 09:50:00,88.48,88.48,88.24,88.24,110018.125,88.48,88.48,88.24,88.24,110018.125
2020-01-30 10:00:00,88.24,88.4,87.84,88.32,205803.375,88.24,88.4,87.84,88.32,205803.375
2020-01-30 10:10:00,88.32,88.32,87.68,87.92,104256.375,88.32,88.32,87.68,87.92,104256.375
2020-01-30 10:20:00,87.84,88.08,87.76,88.08,48097.625,87.84,88.08,87.76,88.08,48097.625
2020-01-30 10:30:00,88.0,88.08,87.52,87.6,59272.5,88.0,88.08,87.52,87.6,59272.5
2020-01-30 10:40:00,87.52,87.76,87.44,87.52,90455.125,87.52,87.76,87.44,87.52,90455.125
2020-01-30 10:50:00,87.44,87.68,87.44,87.52,85441.5,87.44,87.68,87.44,87.52,85441.5
2020-01-30 11:00:00,87.6,87.84,87.52,87.68,45756.5,87.6,87.84,87.52,87.68,45756.5
2020-01-30 11:10:00,87.68,88.0,87.6,87.92,77760.75,87.68,88.0,87.6,87.92,77760.75
2020-01-30 11:20:00,88.0,88.16,87.84,87.92,32724.25,88.0,88.16,87.84,87.92,32724.25
2020-01-30 11:30:00,87.84,88.16,87.68,87.76,41036.75,87.84,88.16,87.68,87.76,41036.75
2020-01-30 11:40:00,87.76,87.84,87.52,87.6,44111.125,87.76,87.84,87.52,87.6,44111.125
2020-01-30 11:50:00,87.6,87.84,87.52,87.6,44595.625,87.6,87.84,87.52,87.6,44595.625
2020-01-30 12:00:00,87.68,87.76,87.36,87.44,61250.375,87.68,87.76,87.36,87.44,61250.375
2020-01-30 12:10:00,87.44,87.44,86.96,87.2,161712.625,87.44,87.44,86.96,87.2,161712.625
2020-01-30 12:20:00,87.2,87.28,87.04,87.2,45230.25,87.2,87.28,87.04,87.2,45230.25
2020-01-30 12:30:00,87.2,87.44,87.04,87.04,130926.75,87.2,87.44,87.04,87.04,130926.75
2020-01-30 12:40:00,87.04,87.12,86.88,86.96,56182.25,87.04,87.12,86.88,86.96,56182.25
2020-01-30 12:50:00,86.96,87.28,86.8,87.04,70685.0,86.96,87.28,86.8,87.04,70685.0
2020-01-30 13:00:00,87.12,87.2,86.88,86.96,67266.25,87.12,87.2,86.88,86.96,67266.25
2020-01-30 13:10:00,86.96,87.2,86.96,87.04,34609.5,86.96,87.2,86.96,87.04,34609.5
2020-01-30 13:20:00,86.96,87.12,86.88,86.96,23555.0,86.96,87.12,86.88,86.96,23555.0
2020-01-30 13:30:00,86.96,87.12,86.8,87.04,52805.0,86.96,87.12,86.8,87.04,52805.0
2020-01-30 13:40:00,87.04,87.28,86.96,87.12,76888.125,87.04,87.28,86.96,87.12,76888.125
2020-01-30 13:50:00,87.12,87.2,87.04,87.04,38621.25,87.12,87.2,87.04,87.04,38621.25
2020-01-30 14:00:00,87.12,87.28,86.96,87.28,89388.875,87.12,87.28,86.96,87.28,89388.875
2020-01-30 14:10:00,87.2,87.36,87.04,87.2,86255.5,87.2,87.36,87.04,87.2,86255.5
2020-01-30 14:20:00,87.2,87.68,87.2,87.68,42889.25,87.2,87.68,87.2,87.68,42889.25
2020-01-30 14:30:00,87.68,87.84,87.6,87.68,49562.25,87.68,87.84,87.6,87.68,49562.25
2020-01-30 14:40:00,87.68,88.4,87.44,87.92,324391.0,87.68,88.4,87.44,87.92,324391.0
2020-01-30 14:50:00,87.84,88.08,87.68,88.08,105359.5,87.84,88.08,87.68,88.08,105359.5
2020-01-30 15:00:00,88.08,88.56,88.0,88.32,99692.875,88.08,88.56,88.0,88.32,99692.875
2020-01-30 15:10:00,88.32,88.48,88.16,88.4,44843.5,88.32,88.48,88.16,88.4,44843.5
2020-01-30 15:20:00,88.4,88.48,88.32,88.4,46488.0,88.4,88.48,88.32,88.4,46488.0
2020-01-30 15:30:00,88.4,88.56,88.32,88.4,33879.25,88.4,88.56,88.32,88.4,33879.25
2020-01-30 15:40:00,88.4,88.64,88.4,88.56,88257.0,88.4,88.64,88.4,88.56,88257.0
2020-01-30 15:50:00,88.56,88.72,88.48,88.72,108567.0,88.56,88.72,88.48,88.72,108567.0
2020-01-31 09:30:00,87.04,87.12,86.72,87.12,266282.875,87.04,87.12,86.72,87.12,266282.875
2020-01-31 09:40:00,87.04,87.2,86.8,87.04,125107.25,87.04,87.2,86.8,87.04,125107.25
2020-01-31 09:50:00,87.04,87.36,86.96,87.2,51354.875,87.04,87.36,86.96,87.2,51354.875
2020-01-31 10:00:00,87.2,87.28,86.88,86.96,72474.75,87.2,87.28,86.88,86.96,72474.75
2020-01-31 10:10:00,86.88,87.12,86.8,86.96,62607.375,86.88,87.12,86.8,86.96,62607.375
2020-01-31 10:20:00,86.96,87.12,86.88,86.88,119342.375,86.96,87.12,86.88,86.88,119342.375
2020-01-31 10:30:00,86.88,86.96,86.56,86.64,178279.875,86.88,86.96,86.56,86.64,178279.875
2020-01-31 10:40:00,86.64,86.72,86.48,86.56,128026.75,86.64,86.72,86.48,86.56,128026.75
2020-01-31 10:50:00,86.56,86.72,86.48,86.64,48567.0,86.56,86.72,86.48,86.64,48567.0
2020-01-31 11:00:00,86.64,86.72,86.32,86.4,184963.5,86.64,86.72,86.32,86.4,184963.5
2020-01-31 11:10:00,86.32,86.48,86.08,86.4,242253.125,86.32,86.48,86.08,86.4,242253.125
2020-01-31 11:20:00,86.4,86.8,86.16,86.64,117164.125,86.4,86.8,86.16,86.64,117164.125
2020-01-31 11:30:00,86.64,87.84,86.48,87.12,255434.125,86.64,87.84,86.48,87.12,255434.125
2020-01-31 11:40:00,87.04,87.84,87.04,87.6,98390.25,87.04,87.84,87.04,87.6,98390.25
2020-01-31 11:50:00,87.6,87.68,87.36,87.6,48048.125,87.6,87.68,87.36,87.6,48048.125
2020-01-31 12:00:00,87.52,87.68,87.04,87.12,128371.875,87.52,87.68,87.04,87.12,128371.875
2020-01-31 12:10:00,87.12,87.2,86.56,86.64,72138.75,87.12,87.2,86.56,86.64,72138.75
2020-01-31 12:20:00,86.56,86.64,86.32,86.32,52023.0,86.56,86.64,86.32,86.32,52023.0
2020-01-31 12:30:00,86.32,86.48,85.84,85.92,126185.25,86.32,86.48,85.84,85.92,126185.25
2020-01-31 12:40:00,85.92,86.32,85.84,86.0,58186.625,85.92,86.32,85.84,86.0,58186.625
2020-01-31 12:50:00,86.0,86.4,85.76,86.16,41224.5,86.0,86.4,85.76,86.16,41224.5
2020-01-31 13:00:00,86.16,86.4,86.08,86.16,33817.5,86.16,86.4,86.08,86.16,33817.5
2020-01-31 13:10:00,86.24,86.32,85.92,86.0,37073.75,86.24,86.32,85.92,86.0,37073.75
2020-01-31 13:20:00,86.0,86.16,85.92,86.0,46687.875,86.0,86.16,85.92,86.0,46687.875
2020-01-31 13:30:00,86.08,86.08,85.68,85.84,81780.875,86.08,86.08,85.68,85.84,81780.875
2020-01-31 13:40:00,85.84,86.0,85.6,86.0,75402.25,85.84,86.0,85.6,86.0,75402.25
2020-01-31 13:50:00,86.0,86.0,85.68,85.76,48759.75,86.0,86.0,85.68,85.76,48759.75
2020-01-31 14:00:00,85.68,86.24,85.6,86.16,104202.375,85.68,86.24,85.6,86.16,104202.375
2020-01-31 14:10:00,86.16,86.4,86.08,86.4,45033.625,86.16,86.4,86.08,86.4,45033.625
2020-01-31 14:20:00,86.32,86.8,86.24,86.64,95559.0,86.32,86.8,86.24,86.64,95559.0
2020-01-31 14:30:00,86.64,86.96,86.56,86.8,70951.875,86.64,86.96,86.56,86.8,70951.875
2020-01-31 14:40:00,86.88,86.88,86.56,86.64,30921.125,86.88,86.88,86.56,86.64,30921.125
2020-01-31 14:50:00,86.64,86.72,86.4,86.64,33442.5,86.64,86.72,86.4,86.64,33442.5
2020-01-31 15:00:00,86.64,86.64,86.32,86.32,36398.875,86.64,86.64,86.32,86.32,36398.875
2020-01-31 15:10:00,86.32,86.48,86.24,86.4,29762.125,86.32,86.48,86.24,86.4,29762.125
2020-01-31 15:20:00,86.4,86.48,86.24,86.24,49744.875,86.4,86.48,86.24,86.24,49744.875
2020-01-31 15:30:00,86.24,86.4,86.24,86.32,92957.5,86.24,86.4,86.24,86.32,92957.5
2020-01-31 15:40:00,86.32,86.72,86.24,86.56,297529.75,86.32,86.72,86.24,86.56,297529.75
2020-01-31 15:50:00,86.56,86.88,86.48,86.8,135950.5,86.56,86.88,86.48,86.8,135950.5
2020-02-03 09:30:00,86.0,86.08,85.6,85.68,127214.0,86.0,86.08,85.6,85.68,127214.0
2020-02-03 09:40:00,85.68,85.84,85.36,85.76,138263.625,85.68,85.84,85.36,85.76,138263.625
2020-02-03 09:50:00,85.76,86.32,85.68,86.16,176318.875,85.76,86.32,85.68,86.16,176318.875
2020-02-03 10:00:00,86.16,86.72,86.0,86.08,176726.625,86.16,86.72,86.0,86.08,176726.625
2020-02-03 10:10:00,86.08,86.24,85.68,86.16,225427.375,86.08,86.24,85.68,86.16,225427.375
2020-02-03 10:20:00,86.16,86.4,86.0,86.16,78163.25,86.16,86.4,86.0,86.16,78163.25
2020-02-03 10:30:00,86.08,86.24,85.6,85.68,105739.375,86.08,86.24,85.6,85.68,105739.375
2020-02-03 10:40:00,85.76,86.0,85.52,85.76,107842.875,85.76,86.0,85.52,85.76,107842.875
2020-02-03 10:50:00,85.76,85.92,85.6,85.76,67450.75,85.76,85.92,85.6,85.76,67450.75
2020-02-03 11:00:00,85.76,85.84,85.36,85.44,96478.75,85.76,85.84,85.36,85.44,96478.75
2020-02-03 11:10:00,85.44,85.44,85.04,85.12,100502.75,85.44,85.44,85.04,85.12,100502.75
2020-02-03 11:20:00,85.12,85.12,84.56,84.56,100979.125,85.12,85.12,84.56,84.56,100979.125
2020-02-03 11:30:00,84.56,84.96,84.48,84.64,131441.75,84.56,84.96,84.48,84.64,131441.75
2020-02-03 11:40:00,84.56,84.72,83.84,84.0,211651.875,84.56,84.72,83.84,84.0,211651.875
2020-02-03 11:50:00,84.0,84.48,83.92,84.4,127108.125,84.0,84.48,83.92,84.4,127108.125
2020-02-03 12:00:00,84.4,84.64,84.32,84.4,93181.375,84.4,84.64,84.32,84.4,93181.375
2020-02-03 12:10:00,84.4,84.64,84.32,84.64,93737.625,84.4,84.64,84.32,84.64,93737.625
2020-02-03 12:20:00,84.64,84.8,84.56,84.8,94829.625,84.64,84.8,84.56,84.8,94829.625
2020-02-03 12:30:00,84.8,84.8,84.56,84.8,76609.375,84.8,84.8,84.56,84.8,76609.375
2020-02-03 12:40:00,84.8,84.96,84.72,84.88,52976.375,84.8,84.96,84.72,84.88,52976.375
2020-02-03 12:50:00,84.88,85.36,84.88,85.2,106662.5,84.88,85.36,84.88,85.2,106662.5
2020-02-03 13:00:00,85.2,85.6,85.2,85.28,99144.5,85.2,85.6,85.2,85.28,99144.5
2020-02-03 13:10:00,85.28,85.28,84.8,84.8,101470.0,85.28,85.28,84.8,84.8,101470.0
2020-02-03 13:20:00,84.8,84.96,84.72,84.8,68041.625,84.8,84.96,84.72,84.8,68041.625
2020-02-03 13:30:00,84.8,84.8,84.64,84.72,32350.625,84.8,84.8,84.64,84.72,32350.625
2020-02-03 13:40:00,84.72,84.88,84.64,84.8,45460.375,84.72,84.88,84.64,84.8,45460.375
2020-02-03 13:50:00,84.8,84.8,84.48,84.64,60841.25,84.8,84.8,84.48,84.64,60841.25
2020-02-03 14:00:00,84.64,84.72,84.4,84.56,100571.125,84.64,84.72,84.4,84.56,100571.125
2020-02-03 14:10:00,84.64,84.64,84.16,84.24,60725.25,84.64,84.64,84.16,84.24,60725.25
2020-02-03 14:20:00,84.32,84.64,84.08,84.08,184195.625,84.32,84.64,84.08,84.08,184195.625
2020-02-03 14:30:00,84.16,84.32,84.0,84.16,311930.375,84.16,84.32,84.0,84.16,311930.375
2020-02-03 14:40:00,84.16,84.24,83.84,84.16,140352.75,84.16,84.24,83.84,84.16,140352.75
2020-02-03 14:50:00,84.16,84.16,84.0,84.08,36206.875,84.16,84.16,84.0,84.08,36206.875
2020-02-03 15:00:00,84.08,84.16,83.92,84.08,66956.0,84.08,84.16,83.92,84.08,66956.0
2020-02-03 15:10:00,84.16,84.16,84.0,84.16,61320.5,84.16,84.16,84.0,84.16,61320.5
2020-02-03 15:20:00,84.16,84.24,84.08,84.24,91494.75,84.16,84.24,84.08,84.24,91494.75
2020-02-03 15:30:00,84.24,84.24,84.08,84.16,65187.25,84.24,84.24,84.08,84.16,65187.25
2020-02-03 15:40:00,84.16,84.16,83.92,84.0,103161.75,84.16,84.16,83.92,84.0,103161.75
2020-02-03 15:50:00,83.92,84.16,83.92,83.92,448507.875,83.92,84.16,83.92,83.92,448507.875
2020-02-04 09:30:00,85.44,85.52,85.04,85.04,288429.125,85.44,85.52,85.04,85.04,288429.125
2020-02-04 09:40:00,85.12,85.6,84.96,85.6,248621.75,85.12,85.6,84.96,85.6,248621.75
2020-02-04 09:50:00,85.6,85.6,84.96,85.04,174626.0,85.6,85.6,84.96,85.04,174626.0
2020-02-04 10:00:00,85.04,85.04,84.4,84.64,269838.375,85.04,85.04,84.4,84.64,269838.375
2020-02-04 10:10:00,84.64,84.8,84.4,84.64,179074.625,84.64,84.8,84.4,84.64,179074.625
2020-02-04 10:20:00,84.64,84.88,84.48,84.88,156363.5,84.64,84.88,84.48,84.88,156363.5
2020-02-04 10:30:00,84.88,85.04,84.72,84.88,104842.75,84.88,85.04,84.72,84.88,104842.75
2020-02-04 10:40:00,84.88,84.96,84.32,84.4,184920.0,84.88,84.96,84.32,84.4,184920.0
2020-02-04 10:50:00,84.4,84.96,84.32,84.8,132833.25,84.4,84.96,84.32,84.8,132833.25
2020-02-04 11:00:00,84.8,85.12,84.64,84.8,95038.125,84.8,85.12,84.64,84.8,95038.125
2020-02-04 11:10:00,84.8,85.28,84.64,85.2,98794.25,84.8,85.28,84.64,85.2,98794.25
2020-02-04 11:20:00,85.2,85.44,84.8,84.88,84825.375,85.2,85.44,84.8,84.88,84825.375
2020-02-04 11:30:00,84.88,85.12,84.64,85.04,79074.75,84.88,85.12,84.64,85.04,79074.75
2020-02-04 11:40:00,84.96,85.2,84.96,85.04,54174.125,84.96,85.2,84.96,85.04,54174.125
2020-02-04 11:50:00,85.04,85.12,84.8,84.88,94780.5,85.04,85.12,84.8,84.88,94780.5
2020-02-04 12:00:00,84.88,84.96,84.48,84.8,142086.625,84.88,84.96,84.48,84.8,142086.625
2020-02-04 12:10:00,84.8,84.8,84.48,84.8,115541.0,84.8,84.8,84.48,84.8,115541.0
2020-02-04 12:20:00,84.8,84.96,84.64,84.88,44233.875,84.8,84.96,84.64,84.88,44233.875
2020-02-04 12:30:00,84.88,85.12,84.64,85.04,176714.125,84.88,85.12,84.64,85.04,176714.125
2020-02-04 12:40:00,84.96,85.04,84.64,84.64,60915.625,84.96,85.04,84.64,84.64,60915.625
2020-02-04 12:50:00,84.64,84.72,84.48,84.56,42390.625,84.64,84.72,84.48,84.56,42390.625
2020-02-04 13:00:00,84.56,84.72,84.4,84.48,78393.125,84.56,84.72,84.4,84.48,78393.125
2020-02-04 13:10:00,84.56,84.56,84.16,84.16,85688.875,84.56,84.56,84.16,84.16,85688.875
2020-02-04 13:20:00,84.16,84.4,84.16,84.4,94653.375,84.16,84.4,84.16,84.4,94653.375
2020-02-04 13:30:00,84.4,84.4,83.92,84.0,141417.25,84.4,84.4,83.92,84.0,141417.25
2020-02-04 13:40:00,84.0,84.24,83.92,84.16,95064.75,84.0,84.24,83.92,84.16,95064.75
2020-02-04 13:50:00,84.16,84.32,84.0,84.32,122490.75,84.16,84.32,84.0,84.32,122490.75
2020-02-04 14:00:00,84.24,84.32,84.08,84.16,51936.75,84.24,84.32,84.08,84.16,51936.75
2020-02-04 14:10:00,84.16,84.24,83.68,83.76,138607.0,84.16,84.24,83.68,83.76,138607.0
2020-02-04 14:20:00,83.68,83.84,83.28,83.36,320208.75,83.68,83.84,83.28,83.36,320208.75
2020-02-04 14:30:00,83.44,83.6,83.2,83.44,176232.375,83.44,83.6,83.2,83.44,176232.375
2020-02-04 14:40:00,83.52,83.52,83.36,83.52,51100.875,83.52,83.52,83.36,83.52,51100.875
2020-02-04 14:50:00,83.52,83.6,83.44,83.6,15427.125,83.52,83.6,83.44,83.6,15427.125
2020-02-04 15:00:00,83.6,83.76,83.52,83.76,47334.5,83.6,83.76,83.52,83.76,47334.5
2020-02-04 15:10:00,83.68,83.84,83.6,83.84,28119.125,83.68,83.84,83.6,83.84,28119.125
2020-02-04 15:20:00,83.84,84.0,83.68,83.76,99629.5,83.84,84.0,83.68,83.76,99629.5
2020-02-04 15:30:00,83.68,83.84,83.52,83.68,83839.875,83.68,83.84,83.52,83.68,83839.875
2020-02-04 15:40:00,83.6,83.68,83.52,83.52,45224.25,83.6,83.68,83.52,83.52,45224.25
2020-02-04 15:50:00,83.52,83.6,83.44,83.52,143678.375,83.52,83.6,83.44,83.52,143678.375
2020-02-05 09:30:00,86.0,86.8,85.92,86.24,336870.0,86.0,86.8,85.92,86.24,336870.0
2020-02-05 09:40:00,86.24,86.32,85.92,86.24,175344.0,86.24,86.32,85.92,86.24,175344.0
2020-02-05 09:50:00,86.24,86.64,86.16,86.4,198242.5,86.24,86.64,86.16,86.4,198242.5
2020-02-05 10:00:00,86.48,86.96,86.4,86.56,93464.75,86.48,86.96,86.4,86.56,93464.75
2020-02-05 10:10:00,86.56,86.64,86.16,86.56,152966.5,86.56,86.64,86.16,86.56,152966.5
2020-02-05 10:20:00,86.64,86.8,86.4,86.48,183731.375,86.64,86.8,86.4,86.48,183731.375
2020-02-05 10:30:00,86.56,87.04,86.24,86.8,344660.375,86.56,87.04,86.24,86.8,344660.375
2020-02-05 10:40:00,86.72,86.8,86.32,86.64,127749.875,86.72,86.8,86.32,86.64,127749.875
2020-02-05 10:50:00,86.64,86.8,86.4,86.4,101136.125,86.64,86.8,86.4,86.4,101136.125
2020-02-05 11:00:00,86.4,86.48,86.0,86.32,135514.125,86.4,86.48,86.0,86.32,135514.125
2020-02-05 11:10:00,86.32,86.4,86.08,86.16,133990.0,86.32,86.4,86.08,86.16,133990.0
2020-02-05 11:20:00,86.16,86.56,86.08,86.48,103595.875,86.16,86.56,86.08,86.48,103595.875
2020-02-05 11:30:00,86.48,86.64,86.32,86.56,46639.5,86.48,86.64,86.32,86.56,46639.5
2020-02-05 11:40:00,86.56,86.64,86.48,86.48,34343.125,86.56,86.64,86.48,86.48,34343.125
2020-02-05 11:50:00,86.56,86.64,86.32,86.56,76049.0,86.56,86.64,86.32,86.56,76049.0
2020-02-05 12:00:00,86.56,86.8,86.48,86.64,46998.125,86.56,86.8,86.48,86.64,46998.125
2020-02-05 12:10:00,86.64,86.72,86.56,86.64,24921.375,86.64,86.72,86.56,86.64,24921.375
2020-02-05 12:20:00,86.64,86.8,86.48,86.64,24693.375,86.64,86.8,86.48,86.64,24693.375
2020-02-05 12:30:00,86.72,86.96,86.64,86.96,26633.5,86.72,86.96,86.64,86.96,26633.5
2020-02-05 12:40:00,86.88,87.12,86.88,86.88,80805.75,86.88,87.12,86.88,86.88,80805.75
2020-02-05 12:50:00,86.88,86.96,86.72,86.8,39543.0,86.88,86.96,86.72,86.8,39543.0
2020-02-05 13:00:00,86.72,86.8,86.48,86.64,47729.875,86.72,86.8,86.48,86.64,47729.875
2020-02-05 13:10:00,86.56,86.72,86.48,86.56,58360.875,86.56,86.72,86.48,86.56,58360.875
2020-02-05 13:20:00,86.56,86.56,86.16,86.24,108005.375,86.56,86.56,86.16,86.24,108005.375
2020-02-05 13:30:00,86.16,86.32,86.16,86.16,75332.5,86.16,86.32,86.16,86.16,75332.5
2020-02-05 13:40:00,86.16,86.4,86.16,86.24,33267.75,86.16,86.4,86.16,86.24,33267.75
2020-02-05 13:50:00,86.24,86.32,86.08,86.08,48213.5,86.24,86.32,86.08,86.08,48213.5
2020-02-05 14:00:00,86.08,86.08,85.44,85.44,117552.875,86.08,86.08,85.44,85.44,117552.875
2020-02-05 14:10:00,85.44,85.6,85.28,85.52,197369.0,85.44,85.6,85.28,85.52,197369.0
2020-02-05 14:20:00,85.52,85.52,84.96,85.44,164939.75,85.52,85.52,84.96,85.44,164939.75
2020-02-05 14:30:00,85.44,85.52,84.72,85.12,700995.5,85.44,85.52,84.72,85.12,700995.5
2020-02-05 14:40:00,85.12,85.52,85.04,85.44,113764.0,85.12,85.52,85.04,85.44,113764.0
2020-02-05 14:50:00,85.44,85.76,85.36,85.68,59920.125,85.44,85.76,85.36,85.68,59920.125
2020-02-05 15:00:00,85.68,86.0,85.6,86.0,43508.0,85.68,86.0,85.6,86.0,43508.0
2020-02-05 15:10:00,86.0,86.16,85.76,85.76,45336.25,86.0,86.16,85.76,85.76,45336.25
2020-02-05 15:20:00,85.84,85.92,85.76,85.92,47604.25,85.84,85.92,85.76,85.92,47604.25
2020-02-05 15:30:00,85.92,85.92,85.68,85.76,31204.0,85.92,85.92,85.68,85.76,31204.0
2020-02-05 15:40:00,85.76,86.0,85.76,85.84,80933.125,85.76,86.0,85.76,85.84,80933.125
2020-02-05 15:50:00,85.92,85.92,85.6,85.76,228689.625,85.92,85.92,85.6,85.76,228689.625
2020-02-06 09:30:00,85.12,85.12,84.48,84.48,196294.75,85.12,85.12,84.48,84.48,196294.75
2020-02-06 09:40:00,84.56,84.88,84.4,84.88,167692.375,84.56,84.88,84.4,84.88,167692.375
2020-02-06 09:50:00,84.8,85.28,84.64,85.2,118106.75,84.8,85.28,84.64,85.2,118106.75
2020-02-06 10:00:00,85.2,85.44,84.96,85.2,94118.5,85.2,85.44,84.96,85.2,94118.5
2020-02-06 10:10:00,85.2,85.36,84.96,85.12,85096.75,85.2,85.36,84.96,85.12,85096.75
2020-02-06 10:20:00,85.12,85.6,84.96,85.52,114531.375,85.12,85.6,84.96,85.52,114531.375
2020-02-06 10:30:00,85.6,85.84,85.44,85.68,88596.5,85.6,85.84,85.44,85.68,88596.5
2020-02-06 10:40:00,85.68,85.76,85.2,85.28,91534.5,85.68,85.76,85.2,85.28,91534.5
2020-02-06 10:50:00,85.28,85.36,84.96,85.12,132559.125,85.28,85.36,84.96,85.12,132559.125
2020-02-06 11:00:00,85.12,85.76,85.04,85.68,65634.125,85.12,85.76,85.04,85.68,65634.125
2020-02-06 11:10:00,85.68,85.92,85.6,85.92,53189.125,85.68,85.92,85.6,85.92,53189.125
2020-02-06 11:20:00,85.92,86.16,85.6,85.68,150055.75,85.92,86.16,85.6,85.68,150055.75
2020-02-06 11:30:00,85.6,85.68,85.36,85.68,111024.625,85.6,85.68,85.36,85.68,111024.625
2020-02-06 11:40:00,85.6,85.76,85.36,85.44,30024.625,85.6,85.76,85.36,85.44,30024.625
2020-02-06 11:50:00,85.36,85.52,85.12,85.2,59576.25,85.36,85.52,85.12,85.2,59576.25
2020-02-06 12:00:00,85.2,85.52,85.2,85.36,54833.625,85.2,85.52,85.2,85.36,54833.625
2020-02-06 12:10:00,85.36,85.68,85.36,85.68,45165.0,85.36,85.68,85.36,85.68,45165.0
2020-02-06 12:20:00,85.6,85.68,85.44,85.68,16244.875,85.6,85.68,85.44,85.68,16244.875
2020-02-06 12:30:00,85.6,85.76,85.52,85.6,39620.75,85.6,85.76,85.52,85.6,39620.75
2020-02-06 12:40:00,85.52,85.6,85.44,85.52,15172.75,85.52,85.6,85.44,85.52,15172.75
2020-02-06 12:50:00,85.44,85.68,85.36,85.68,55745.75,85.44,85.68,85.36,85.68,55745.75
2020-02-06 13:00:00,85.68,85.68,85.28,85.52,126493.0,85.68,85.68,85.28,85.52,126493.0
2020-02-06 13:10:00,85.44,85.6,85.36,85.6,74827.75,85.44,85.6,85.36,85.6,74827.75
2020-02-06 13:20:00,85.52,85.6,85.44,85.52,14620.375,85.52,85.6,85.44,85.52,14620.375
2020-02-06 13:30:00,85.44,85.44,85.2,85.2,50737.375,85.44,85.44,85.2,85.2,50737.375
2020-02-06 13:40:00,85.2,85.28,85.12,85.2,36799.875,85.2,85.28,85.12,85.2,36799.875
2020-02-06 13:50:00,85.2,85.36,85.12,85.28,37604.375,85.2,85.36,85.12,85.28,37604.375
2020-02-06 14:00:00,85.28,85.44,85.12,85.28,47508.375,85.28,85.44,85.12,85.28,47508.375
2020-02-06 14:10:00,85.28,85.68,85.12,85.36,229008.25,85.28,85.68,85.12,85.36,229008.25
2020-02-06 14:20:00,85.36,85.68,85.36,85.6,86280.0,85.36,85.68,85.36,85.6,86280.0
2020-02-06 14:30:00,85.68,85.84,85.6,85.76,46737.5,85.68,85.84,85.6,85.76,46737.5
2020-02-06 14:40:00,85.76,85.84,85.76,85.84,3423.125,85.76,85.84,85.76,85.84,3423.125
2020-02-06 14:50:00,85.84,85.84,85.6,85.6,46050.5,85.84,85.84,85.6,85.6,46050.5
2020-02-06 15:00:00,85.6,85.92,85.6,85.76,22661.25,85.6,85.92,85.6,85.76,22661.25
2020-02-06 15:10:00,85.76,85.92,85.76,85.92,23366.0,85.76,85.92,85.76,85.92,23366.0
2020-02-06 15:20:00,85.92,85.92,85.76,85.84,44191.625,85.92,85.92,85.76,85.84,44191.625
2020-02-06 15:30:00,85.84,85.92,85.68,85.68,35370.125,85.84,85.92,85.68,85.68,35370.125
2020-02-06 15:40:00,85.68,85.76,85.6,85.68,44526.875,85.68,85.76,85.6,85.68,44526.875
2020-02-06 15:50:00,85.68,85.84,85.68,85.84,131870.5,85.68,85.84,85.68,85.84,131870.5
2020-02-07 09:30:00,84.72,84.8,84.4,84.56,155427.75,84.72,84.8,84.4,84.56,155427.75
2020-02-07 09:40:00,84.56,84.64,84.32,84.56,82821.625,84.56,84.64,84.32,84.56,82821.625
2020-02-07 09:50:00,84.56,84.72,84.4,84.48,40816.625,84.56,84.72,84.4,84.48,40816.625
2020-02-07 10:00:00,84.4,84.72,84.24,84.72,124876.75,84.4,84.72,84.24,84.72,124876.75
2020-02-07 10:10:00,84.72,85.12,84.64,85.04,71490.125,84.72,85.12,84.64,85.04,71490.125
2020-02-07 10:20:00,85.04,85.2,84.8,85.04,170643.875,85.04,85.2,84.8,85.04,170643.875
2020-02-07 10:30:00,85.04,85.28,84.96,85.2,50680.125,85.04,85.28,84.96,85.2,50680.125
2020-02-07 10:40:00,85.12,85.2,84.88,85.04,35158.125,85.12,85.2,84.88,85.04,35158.125
2020-02-07 10:50:00,85.04,85.36,84.96,85.28,35978.0,85.04,85.36,84.96,85.28,35978.0
2020-02-07 11:00:00,85.2,85.44,84.96,85.36,77109.125,85.2,85.44,84.96,85.36,77109.125
2020-02-07 11:10:00,85.28,85.52,85.12,85.52,89571.125,85.28,85.52,85.12,85.52,89571.125
2020-02-07 11:20:00,85.44,85.76,85.44,85.6,84495.625,85.44,85.76,85.44,85.6,84495.625
2020-02-07 11:30:00,85.6,85.68,85.2,85.28,50138.375,85.6,85.68,85.2,85.28,50138.375
2020-02-07 11:40:00,85.2,85.36,85.04,85.2,38199.0,85.2,85.36,85.04,85.2,38199.0
2020-02-07 11:50:00,85.2,85.2,85.04,85.2,42793.375,85.2,85.2,85.04,85.2,42793.375
2020-02-07 12:00:00,85.12,85.36,85.04,85.2,63543.125,85.12,85.36,85.04,85.2,63543.125
2020-02-07 12:10:00,85.2,85.28,84.96,85.12,89778.125,85.2,85.28,84.96,85.12,89778.125
2020-02-07 12:20:00,85.04,85.12,84.96,85.04,26540.75,85.04,85.12,84.96,85.04,26540.75
2020-02-07 12:30:00,85.04,85.12,84.88,84.96,40201.125,85.04,85.12,84.88,84.96,40201.125
2020-02-07 12:40:00,84.96,85.04,84.88,84.88,57993.875,84.96,85.04,84.88,84.88,57993.875
2020-02-07 12:50:00,84.88,84.96,84.72,84.8,43508.0,84.88,84.96,84.72,84.8,43508.0
2020-02-07 13:00:00,84.72,84.88,84.72,84.8,22490.875,84.72,84.88,84.72,84.8,22490.875
2020-02-07 13:10:00,84.8,84.96,84.72,84.88,17383.75,84.8,84.96,84.72,84.88,17383.75
2020-02-07 13:20:00,84.88,84.96,84.8,84.96,6793.5,84.88,84.96,84.8,84.96,6793.5
2020-02-07 13:30:00,84.96,85.12,84.72,84.96,189366.5,84.96,85.12,84.72,84.96,189366.5
2020-02-07 13:40:00,84.96,84.96,84.72,84.88,24329.125,84.96,84.96,84.72,84.88,24329.125
2020-02-07 13:50:00,84.88,84.96,84.56,84.64,42334.625,84.88,84.96,84.56,84.64,42334.625
2020-02-07 14:00:00,84.64,84.72,84.56,84.64,33627.625,84.64,84.72,84.56,84.64,33627.625
2020-02-07 14:10:00,84.72,84.72,84.48,84.64,36204.25,84.72,84.72,84.48,84.64,36204.25
2020-02-07 14:20:00,84.64,84.8,84.48,84.56,47856.25,84.64,84.8,84.48,84.56,47856.25
2020-02-07 14:30:00,84.64,84.8,84.56,84.56,27164.125,84.64,84.8,84.56,84.56,27164.125
2020-02-07 14:40:00,84.64,84.72,84.56,84.64,9068.125,84.64,84.72,84.56,84.64,9068.125
2020-02-07 14:50:00,84.64,84.64,84.48,84.64,24014.625,84.64,84.64,84.48,84.64,24014.625
2020-02-07 15:00:00,84.64,84.72,84.56,84.72,16867.5,84.64,84.72,84.56,84.72,16867.5
2020-02-07 15:10:00,84.72,84.8,84.64,84.8,49074.0,84.72,84.8,84.64,84.8,49074.0
2020-02-07 15:20:00,84.8,84.88,84.72,84.8,30298.875,84.8,84.88,84.72,84.8,30298.875
2020-02-07 15:30:00,84.8,84.8,84.64,84.72,29445.625,84.8,84.8,84.64,84.72,29445.625
2020-02-07 15:40:00,84.72,84.8,84.64,84.8,49742.5,84.72,84.8,84.64,84.8,49742.5
2020-02-07 15:50:00,84.8,84.8,84.64,84.64,108708.875,84.8,84.8,84.64,84.64,108708.875
2020-02-10 09:30:00,83.84,84.16,83.76,84.0,126678.25,83.84,84.16,83.76,84.0,126678.25
2020-02-10 09:40:00,84.0,84.08,83.76,83.76,37461.5,84.0,84.08,83.76,83.76,37461.5
2020-02-10 09:50:00,83.84,84.32,83.68,84.24,76077.0,83.84,84.32,83.68,84.24,76077.0
2020-02-10 10:00:00,84.24,84.4,83.92,84.0,94098.375,84.24,84.4,83.92,84.0,94098.375
2020-02-10 10:10:00,84.0,84.08,83.76,84.0,71277.75,84.0,84.08,83.76,84.0,71277.75
2020-02-10 10:20:00,84.0,84.08,83.84,84.0,85934.0,84.0,84.08,83.84,84.0,85934.0
2020-02-10 10:30:00,83.92,83.92,83.6,83.76,108141.125,83.92,83.92,83.6,83.76,108141.125
2020-02-10 10:40:00,83.76,84.32,83.68,84.24,98464.25,83.76,84.32,83.68,84.24,98464.25
2020-02-10 10:50:00,84.32,84.48,84.16,84.24,89978.75,84.32,84.48,84.16,84.24,89978.75
2020-02-10 11:00:00,84.24,84.4,84.0,84.24,46708.125,84.24,84.4,84.0,84.24,46708.125
2020-02-10 11:10:00,84.16,84.32,84.08,84.16,42231.5,84.16,84.32,84.08,84.16,42231.5
2020-02-10 11:20:00,84.24,84.24,83.76,83.76,43078.125,84.24,84.24,83.76,83.76,43078.125
2020-02-10 11:30:00,83.76,83.84,83.6,83.68,80378.5,83.76,83.84,83.6,83.68,80378.5
2020-02-10 11:40:00,83.6,83.92,83.44,83.92,106208.25,83.6,83.92,83.44,83.92,106208.25
2020-02-10 11:50:00,83.84,83.84,83.36,83.52,49481.625,83.84,83.84,83.36,83.52,49481.625
2020-02-10 12:00:00,83.6,83.68,83.36,83.6,71929.625,83.6,83.68,83.36,83.6,71929.625
2020-02-10 12:10:00,83.6,83.6,83.36,83.44,64680.5,83.6,83.6,83.36,83.44,64680.5
2020-02-10 12:20:00,83.44,83.52,83.28,83.36,87095.375,83.44,83.52,83.28,83.36,87095.375
2020-02-10 12:30:00,83.36,83.44,83.12,83.28,134295.75,83.36,83.44,83.12,83.28,134295.75
2020-02-10 12:40:00,83.28,83.36,83.12,83.2,63136.625,83.28,83.36,83.12,83.2,63136.625
2020-02-10 12:50:00,83.2,83.44,83.2,83.28,60763.25,83.2,83.44,83.2,83.28,60763.25
2020-02-10 13:00:00,83.36,83.44,83.2,83.28,112270.75,83.36,83.44,83.2,83.28,112270.75
2020-02-10 13:10:00,83.28,83.36,83.12,83.28,115172.625,83.28,83.36,83.12,83.28,115172.625
2020-02-10 13:20:00,83.28,83.36,83.04,83.2,68514.5,83.28,83.36,83.04,83.2,68514.5
2020-02-10 13:30:00,83.2,83.36,83.12,83.2,32979.0,83.2,83.36,83.12,83.2,32979.0
2020-02-10 13:40:00,83.28,83.28,83.04,83.12,19502.75,83.28,83.28,83.04,83.12,19502.75
2020-02-10 13:50:00,83.2,83.28,83.12,83.28,19005.0,83.2,83.28,83.12,83.28,19005.0
2020-02-10 14:00:00,83.28,83.36,83.2,83.36,29507.375,83.28,83.36,83.2,83.36,29507.375
2020-02-10 14:10:00,83.28,83.36,83.12,83.36,69185.25,83.28,83.36,83.12,83.36,69185.25
2020-02-10 14:20:00,83.28,83.44,83.2,83.28,75818.5,83.28,83.44,83.2,83.28,75818.5
2020-02-10 14:30:00,83.36,83.44,83.2,83.28,35319.0,83.36,83.44,83.2,83.28,35319.0
2020-02-10 14:40:00,83.2,83.36,83.2,83.28,16504.5,83.2,83.36,83.2,83.28,16504.5
2020-02-10 14:50:00,83.28,83.44,83.2,83.36,42287.75,83.28,83.44,83.2,83.36,42287.75
2020-02-10 15:00:00,83.44,83.44,83.36,83.44,18337.125,83.44,83.44,83.36,83.44,18337.125
2020-02-10 15:10:00,83.44,83.44,83.2,83.28,46144.5,83.44,83.44,83.2,83.28,46144.5
2020-02-10 15:20:00,83.2,83.28,83.2,83.28,42745.5,83.2,83.28,83.2,83.28,42745.5
2020-02-10 15:30:00,83.28,83.28,83.2,83.28,19108.25,83.28,83.28,83.2,83.28,19108.25
2020-02-10 15:40:00,83.28,83.28,83.2,83.28,45212.125,83.28,83.28,83.2,83.28,45212.125
2020-02-10 15:50:00,83.28,83.36,83.2,83.36,188828.5,83.28,83.36,83.2,83.36,188828.5
2020-02-11 09:30:00,85.04,85.12,84.56,84.72,177663.75,85.04,85.12,84.56,84.72,177663.75
2020-02-11 09:40:00,84.72,84.8,84.48,84.56,124886.375,84.72,84.8,84.48,84.56,124886.375
2020-02-11 09:50:00,84.64,84.72,84.4,84.56,110055.5,84.64,84.72,84.4,84.56,110055.5
2020-02-11 10:00:00,84.64,84.88,84.56,84.72,63645.875,84.64,84.88,84.56,84.72,63645.875
2020-02-11 10:10:00,84.72,84.88,84.56,84.64,97064.75,84.72,84.88,84.56,84.64,97064.75
2020-02-11 10:20:00,84.64,84.64,84.4,84.56,78074.0,84.64,84.64,84.4,84.56,78074.0
2020-02-11 10:30:00,84.64,84.8,84.56,84.56,60602.375,84.64,84.8,84.56,84.56,60602.375
2020-02-11 10:40:00,84.64,84.8,84.56,84.8,96440.875,84.64,84.8,84.56,84.8,96440.875
2020-02-11 10:50:00,84.8,84.88,84.56,84.72,75168.0,84.8,84.88,84.56,84.72,75168.0
2020-02-11 11:00:00,84.72,84.88,84.24,84.4,210088.125,84.72,84.88,84.24,84.4,210088.125
2020-02-11 11:10:00,84.4,84.56,84.16,84.32,116805.125,84.4,84.56,84.16,84.32,116805.125
2020-02-11 11:20:00,84.32,84.4,84.08,84.16,110556.5,84.32,84.4,84.08,84.16,110556.5
2020-02-11 11:30:00,84.16,84.24,83.84,83.92,113403.5,84.16,84.24,83.84,83.92,113403.5
2020-02-11 11:40:00,83.92,84.16,83.84,84.16,78710.875,83.92,84.16,83.84,84.16,78710.875
2020-02-11 11:50:00,84.16,84.16,84.0,84.16,74081.875,84.16,84.16,84.0,84.16,74081.875
2020-02-11 12:00:00,84.16,84.32,84.08,84.24,49452.25,84.16,84.32,84.08,84.24,49452.25
2020-02-11 12:10:00,84.16,84.32,84.16,84.24,21192.0,84.16,84.32,84.16,84.24,21192.0
2020-02-11 12:20:00,84.24,84.48,84.16,84.4,36380.125,84.24,84.48,84.16,84.4,36380.125
2020-02-11 12:30:00,84.4,84.56,84.32,84.48,41564.5,84.4,84.56,84.32,84.48,41564.5
2020-02-11 12:40:00,84.48,84.56,84.4,84.4,32543.75,84.48,84.56,84.4,84.4,32543.75
2020-02-11 12:50:00,84.48,84.56,84.32,84.4,43093.75,84.48,84.56,84.32,84.4,43093.75
2020-02-11 13:00:00,84.32,84.4,84.08,84.16,25373.625,84.32,84.4,84.08,84.16,25373.625
2020-02-11 13:10:00,84.16,84.32,84.16,84.16,37173.625,84.16,84.32,84.16,84.16,37173.625
2020-02-11 13:20:00,84.24,84.24,84.08,84.16,29918.625,84.24,84.24,84.08,84.16,29918.625
2020-02-11 13:30:00,84.08,84.16,84.0,84.08,17519.5,84.08,84.16,84.0,84.08,17519.5
2020-02-11 13:40:00,84.0,84.08,83.84,83.92,55933.25,84.0,84.08,83.84,83.92,55933.25
2020-02-11 13:50:00,83.92,83.92,83.68,83.84,102613.125,83.92,83.92,83.68,83.84,102613.125
2020-02-11 14:00:00,83.84,84.0,83.76,84.0,49383.375,83.84,84.0,83.76,84.0,49383.375
2020-02-11 14:10:00,84.0,84.08,83.92,84.0,53421.125,84.0,84.08,83.92,84.0,53421.125
2020-02-11 14:20:00,83.92,84.08,83.76,84.08,56076.75,83.92,84.08,83.76,84.08,56076.75
2020-02-11 14:30:00,84.0,84.08,83.84,84.0,23324.625,84.0,84.08,83.84,84.0,23324.625
2020-02-11 14:40:00,84.0,84.0,83.84,83.92,66399.875,84.0,84.0,83.84,83.92,66399.875
2020-02-11 14:50:00,83.92,83.92,83.76,83.76,27829.625,83.92,83.92,83.76,83.76,27829.625
2020-02-11 15:00:00,83.76,83.84,83.76,83.76,7375.875,83.76,83.84,83.76,83.76,7375.875
2020-02-11 15:10:00,83.76,83.84,83.68,83.68,16148.75,83.76,83.84,83.68,83.68,16148.75
2020-02-11 15:20:00,83.68,83.76,83.6,83.68,25267.625,83.68,83.76,83.6,83.68,25267.625
2020-02-11 15:30:00,83.68,83.76,83.6,83.68,39586.375,83.68,83.76,83.6,83.68,39586.375
2020-02-11 15:40:00,83.68,84.08,83.6,83.84,109524.75,83.68,84.08,83.6,83.84,109524.75
2020-02-11 15:50:00,83.84,84.32,83.76,84.0,266146.75,83.84,84.32,83.76,84.0,266146.75
2020-02-12 09:30:00,86.56,86.8,86.48,86.48,282578.75,86.56,86.8,86.48,86.48,282578.75
2020-02-12 09:40:00,86.48,86.56,86.16,86.24,78708.5,86.48,86.56,86.16,86.24,78708.5
2020-02-12 09:50:00,86.24,86.48,86.16,86.32,65265.125,86.24,86.48,86.16,86.32,65265.125
2020-02-12 10:00:00,86.4,86.64,86.24,86.4,195035.875,86.4,86.64,86.24,86.4,195035.875
2020-02-12 10:10:00,86.4,86.64,86.4,86.64,126077.0,86.4,86.64,86.4,86.64,126077.0
2020-02-12 10:20:00,86.64,86.88,86.56,86.72,115730.875,86.64,86.88,86.56,86.72,115730.875
2020-02-12 10:30:00,86.64,86.8,86.24,86.4,254849.375,86.64,86.8,86.24,86.4,254849.375
2020-02-12 10:40:00,86.4,86.48,86.0,86.24,105625.875,86.4,86.48,86.0,86.24,105625.875
2020-02-12 10:50:00,86.16,86.32,86.0,86.16,69378.5,86.16,86.32,86.0,86.16,69378.5
2020-02-12 11:00:00,86.16,86.24,85.92,86.0,78495.25,86.16,86.24,85.92,86.0,78495.25
2020-02-12 11:10:00,86.0,86.0,85.68,85.84,85905.125,86.0,86.0,85.68,85.84,85905.125
2020-02-12 11:20:00,85.84,86.16,85.84,85.92,105176.125,85.84,86.16,85.84,85.92,105176.125
2020-02-12 11:30:00,85.92,86.16,85.76,85.84,85637.625,85.92,86.16,85.76,85.84,85637.625
2020-02-12 11:40:00,85.92,86.0,85.84,86.0,37328.125,85.92,86.0,85.84,86.0,37328.125
2020-02-12 11:50:00,86.0,86.4,86.0,86.24,74215.625,86.0,86.4,86.0,86.24,74215.625
2020-02-12 12:00:00,86.24,86.4,86.16,86.4,58265.375,86.24,86.4,86.16,86.4,58265.375
2020-02-12 12:10:00,86.32,86.4,86.0,86.08,65243.25,86.32,86.4,86.0,86.08,65243.25
2020-02-12 12:20:00,86.08,86.32,86.0,86.24,71057.25,86.08,86.32,86.0,86.24,71057.25
2020-02-12 12:30:00,86.24,86.32,86.16,86.32,47209.5,86.24,86.32,86.16,86.32,47209.5
2020-02-12 12:40:00,86.32,86.32,86.08,86.16,26212.375,86.32,86.32,86.08,86.16,26212.375
2020-02-12 12:50:00,86.16,86.4,86.08,86.24,46367.875,86.16,86.4,86.08,86.24,46367.875
2020-02-12 13:00:00,86.24,86.24,86.08,86.16,30027.125,86.24,86.24,86.08,86.16,30027.125
2020-02-12 13:10:00,86.16,86.32,86.16,86.24,13215.75,86.16,86.32,86.16,86.24,13215.75
2020-02-12 13:20:00,86.24,86.24,86.0,86.08,20681.25,86.24,86.24,86.0,86.08,20681.25
2020-02-12 13:30:00,86.08,86.08,85.92,86.08,52158.0,86.08,86.08,85.92,86.08,52158.0
2020-02-12 13:40:00,86.0,86.16,86.0,86.08,20251.625,86.0,86.16,86.0,86.08,20251.625
2020-02-12 13:50:00,86.08,86.24,85.92,86.16,26508.625,86.08,86.24,85.92,86.16,26508.625
2020-02-12 14:00:00,86.16,86.24,86.08,86.24,37512.875,86.16,86.24,86.08,86.24,37512.875
2020-02-12 14:10:00,86.24,86.4,86.08,86.16,146592.875,86.24,86.4,86.08,86.16,146592.875
2020-02-12 14:20:00,86.16,86.24,85.92,86.0,143699.625,86.16,86.24,85.92,86.0,143699.625
2020-02-12 14:30:00,86.0,86.32,85.92,86.32,135921.75,86.0,86.32,85.92,86.32,135921.75
2020-02-12 14:40:00,86.24,86.32,86.24,86.32,20079.875,86.24,86.32,86.24,86.32,20079.875
2020-02-12 14:50:00,86.24,86.4,86.24,86.24,61828.625,86.24,86.4,86.24,86.24,61828.625
2020-02-12 15:00:00,86.32,86.48,86.24,86.4,22368.625,86.32,86.48,86.24,86.4,22368.625
2020-02-12 15:10:00,86.48,86.48,86.32,86.4,35340.125,86.48,86.48,86.32,86.4,35340.125
2020-02-12 15:20:00,86.48,86.64,86.4,86.64,45631.625,86.48,86.64,86.4,86.64,45631.625
2020-02-12 15:30:00,86.56,86.64,86.48,86.56,21643.75,86.56,86.64,86.48,86.56,21643.75
2020-02-12 15:40:00,86.56,86.72,86.48,86.64,174309.125,86.56,86.72,86.48,86.64,174309.125
2020-02-12 15:50:00,86.64,86.72,86.56,86.56,459624.875,86.64,86.72,86.56,86.56,459624.875
2020-02-13 09:30:00,86.56,86.96,86.48,86.96,424194.25,86.56,86.96,86.48,86.96,424194.25
2020-02-13 09:40:00,86.96,87.04,86.64,86.88,77676.0,86.96,87.04,86.64,86.88,77676.0
2020-02-13 09:50:00,86.88,86.96,86.48,86.56,173417.875,86.88,86.96,86.48,86.56,173417.875
2020-02-13 10:00:00,86.48,86.72,86.32,86.48,123997.0,86.48,86.72,86.32,86.48,123997.0
2020-02-13 10:10:00,86.48,86.8,86.48,86.72,91966.875,86.48,86.8,86.48,86.72,91966.875
2020-02-13 10:20:00,86.72,86.72,86.32,86.4,153415.625,86.72,86.72,86.32,86.4,153415.625
2020-02-13 10:30:00,86.32,86.4,86.08,86.32,300692.0,86.32,86.4,86.08,86.32,300692.0
2020-02-13 10:40:00,86.24,86.4,86.08,86.4,105239.5,86.24,86.4,86.08,86.4,105239.5
2020-02-13 10:50:00,86.4,86.48,86.0,86.32,111746.375,86.4,86.48,86.0,86.32,111746.375
2020-02-13 11:00:00,86.32,86.56,86.24,86.4,88670.875,86.32,86.56,86.24,86.4,88670.875
2020-02-13 11:10:00,86.4,86.64,86.24,86.56,54437.75,86.4,86.64,86.24,86.56,54437.75
2020-02-13 11:20:00,86.56,86.64,86.24,86.32,63211.875,86.56,86.64,86.24,86.32,63211.875
2020-02-13 11:30:00,86.32,86.48,86.16,86.4,45511.75,86.32,86.48,86.16,86.4,45511.75
2020-02-13 11:40:00,86.4,86.56,86.32,86.32,37473.0,86.4,86.56,86.32,86.32,37473.0
2020-02-13 11:50:00,86.4,86.56,86.32,86.4,46692.75,86.4,86.56,86.32,86.4,46692.75
2020-02-13 12:00:00,86.48,87.2,86.48,87.04,74986.5,86.48,87.2,86.48,87.04,74986.5
2020-02-13 12:10:00,87.04,87.04,86.64,86.72,44299.5,87.04,87.04,86.64,86.72,44299.5
2020-02-13 12:20:00,86.72,86.8,86.64,86.8,38197.125,86.72,86.8,86.64,86.8,38197.125
2020-02-13 12:30:00,86.72,86.8,86.56,86.64,30354.625,86.72,86.8,86.56,86.64,30354.625
2020-02-13 12:40:00,86.64,86.8,86.56,86.72,33315.125,86.64,86.8,86.56,86.72,33315.125
2020-02-13 12:50:00,86.72,86.8,86.56,86.72,30164.875,86.72,86.8,86.56,86.72,30164.875
2020-02-13 13:00:00,86.64,86.72,86.32,86.32,140260.625,86.64,86.72,86.32,86.32,140260.625
2020-02-13 13:10:00,86.32,86.56,86.24,86.4,154597.5,86.32,86.56,86.24,86.4,154597.5
2020-02-13 13:20:00,86.4,86.48,86.32,86.4,53650.625,86.4,86.48,86.32,86.4,53650.625
2020-02-13 13:30:00,86.32,86.48,86.24,86.4,38819.875,86.32,86.48,86.24,86.4,38819.875
2020-02-13 13:40:00,86.32,86.4,86.08,86.16,24958.875,86.32,86.4,86.08,86.16,24958.875
2020-02-13 13:50:00,86.16,86.24,86.0,86.16,70631.75,86.16,86.24,86.0,86.16,70631.75
2020-02-13 14:00:00,86.08,86.4,86.08,86.32,40229.875,86.08,86.4,86.08,86.32,40229.875
2020-02-13 14:10:00,86.4,86.48,86.08,86.16,57726.25,86.4,86.48,86.08,86.16,57726.25
2020-02-13 14:20:00,86.24,86.48,86.08,86.4,45957.75,86.24,86.48,86.08,86.4,45957.75
2020-02-13 14:30:00,86.4,86.64,86.32,86.64,30763.25,86.4,86.64,86.32,86.64,30763.25
2020-02-13 14:40:00,86.64,86.72,86.56,86.64,43585.625,86.64,86.72,86.56,86.64,43585.625
2020-02-13 14:50:00,86.72,86.72,86.56,86.64,26716.0,86.72,86.72,86.56,86.64,26716.0
2020-02-13 15:00:00,86.64,86.8,86.56,86.72,62431.875,86.64,86.8,86.56,86.72,62431.875
2020-02-13 15:10:00,86.8,86.8,86.64,86.64,11759.625,86.8,86.8,86.64,86.64,11759.625
2020-02-13 15:20:00,86.72,86.8,86.64,86.8,21720.5,86.72,86.8,86.64,86.8,21720.5
2020-02-13 15:30:00,86.8,86.8,86.64,86.72,64917.5,86.8,86.8,86.64,86.72,64917.5
2020-02-13 15:40:00,86.8,86.8,86.64,86.72,54671.875,86.8,86.8,86.64,86.72,54671.875
2020-02-13 15:50:00,86.72,86.8,86.64,86.72,225436.5,86.72,86.8,86.64,86.72,225436.5
2020-02-14 09:30:00,87.68,87.92,87.52,87.68,126504.375,87.68,87.92,87.52,87.68,126504.375
2020-02-14 09:40:00,87.76,87.92,87.68,87.84,54929.75,87.76,87.92,87.68,87.84,54929.75
2020-02-14 09:50:00,87.84,87.84,87.36,87.6,132567.75,87.84,87.84,87.36,87.6,132567.75
2020-02-14 10:00:00,87.52,87.68,87.36,87.44,164058.5,87.52,87.68,87.36,87.44,164058.5
2020-02-14 10:10:00,87.44,87.6,87.44,87.52,52917.75,87.44,87.6,87.44,87.52,52917.75
2020-02-14 10:20:00,87.52,87.6,87.28,87.28,66996.625,87.52,87.6,87.28,87.28,66996.625
2020-02-14 10:30:00,87.28,87.44,87.12,87.36,76716.375,87.28,87.44,87.12,87.36,76716.375
2020-02-14 10:40:00,87.44,87.44,86.96,87.12,58955.625,87.44,87.44,86.96,87.12,58955.625
2020-02-14 10:50:00,87.2,87.28,87.04,87.2,92401.75,87.2,87.28,87.04,87.2,92401.75
2020-02-14 11:00:00,87.2,87.28,87.04,87.12,85144.625,87.2,87.28,87.04,87.12,85144.625
2020-02-14 11:10:00,87.2,87.44,87.12,87.36,54331.25,87.2,87.44,87.12,87.36,54331.25
2020-02-14 11:20:00,87.36,87.44,87.28,87.44,50555.25,87.36,87.44,87.28,87.44,50555.25
2020-02-14 11:30:00,87.36,87.6,87.36,87.52,96402.25,87.36,87.6,87.36,87.52,96402.25
2020-02-14 11:40:00,87.52,87.6,87.36,87.36,92548.75,87.52,87.6,87.36,87.36,92548.75
2020-02-14 11:50:00,87.36,87.36,87.04,87.2,81730.375,87.36,87.36,87.04,87.2,81730.375
2020-02-14 12:00:00,87.12,87.28,86.88,86.96,37826.375,87.12,87.28,86.88,86.96,37826.375
2020-02-14 12:10:00,86.88,87.04,86.8,86.88,54736.625,86.88,87.04,86.8,86.88,54736.625
2020-02-14 12:20:00,86.88,87.04,86.8,86.88,45433.25,86.88,87.04,86.8,86.88,45433.25
2020-02-14 12:30:00,86.88,86.96,86.72,86.96,29388.75,86.88,86.96,86.72,86.96,29388.75
2020-02-14 12:40:00,86.96,87.04,86.88,86.96,39128.75,86.96,87.04,86.88,86.96,39128.75
2020-02-14 12:50:00,86.96,87.04,86.8,86.96,35167.875,86.96,87.04,86.8,86.96,35167.875
2020-02-14 13:00:00,87.04,87.12,86.88,86.96,62261.875,87.04,87.12,86.88,86.96,62261.875
2020-02-14 13:10:00,87.04,87.12,86.96,87.04,36691.5,87.04,87.12,86.96,87.04,36691.5
2020-02-14 13:20:00,87.04,87.2,87.04,87.12,52463.375,87.04,87.2,87.04,87.12,52463.375
2020-02-14 13:30:00,87.12,87.28,87.04,87.2,49097.0,87.12,87.28,87.04,87.2,49097.0
2020-02-14 13:40:00,87.28,87.36,87.12,87.28,72345.875,87.28,87.36,87.12,87.28,72345.875
2020-02-14 13:50:00,87.28,87.44,87.2,87.28,43648.125,87.28,87.44,87.2,87.28,43648.125
2020-02-14 14:00:00,87.28,87.44,87.28,87.44,66372.25,87.28,87.44,87.28,87.44,66372.25
2020-02-14 14:10:00,87.36,87.44,87.2,87.28,33367.375,87.36,87.44,87.2,87.28,33367.375
2020-02-14 14:20:00,87.28,87.6,87.28,87.52,82617.625,87.28,87.6,87.28,87.52,82617.625
2020-02-14 14:30:00,87.44,87.52,87.36,87.44,39879.875,87.44,87.52,87.36,87.44,39879.875
2020-02-14 14:40:00,87.44,87.52,86.96,87.44,449498.625,87.44,87.52,86.96,87.44,449498.625
2020-02-14 14:50:00,87.44,87.52,87.36,87.52,57725.875,87.44,87.52,87.36,87.52,57725.875
2020-02-14 15:00:00,87.52,87.6,87.44,87.6,50306.5,87.52,87.6,87.44,87.6,50306.5
2020-02-14 15:10:00,87.6,87.6,87.44,87.6,27459.625,87.6,87.6,87.44,87.6,27459.625
2020-02-14 15:20:00,87.52,87.6,87.44,87.6,33767.75,87.52,87.6,87.44,87.6,33767.75
2020-02-14 15:30:00,87.6,87.68,87.52,87.6,31727.875,87.6,87.68,87.52,87.6,31727.875
2020-02-14 15:40:00,87.6,87.6,87.52,87.6,37354.25,87.6,87.6,87.52,87.6,37354.25
2020-02-14 15:50:00,87.6,87.6,87.52,87.6,96703.375,87.6,87.6,87.52,87.6,96703.375
2020-02-18 09:30:00,86.08,86.56,86.0,86.48,182527.5,86.08,86.56,86.0,86.48,182527.5
2020-02-18 09:40:00,86.4,86.48,86.32,86.4,84476.5,86.4,86.48,86.32,86.4,84476.5
2020-02-18 09:50:00,86.4,86.48,86.32,86.4,49959.25,86.4,86.48,86.32,86.4,49959.25
2020-02-18 10:00:00,86.48,86.88,86.4,86.72,94317.875,86.48,86.88,86.4,86.72,94317.875
2020-02-18 10:10:00,86.72,86.8,86.56,86.72,96888.0,86.72,86.8,86.56,86.72,96888.0
2020-02-18 10:20:00,86.72,86.8,86.4,86.4,71699.75,86.72,86.8,86.4,86.4,71699.75
2020-02-18 10:30:00,86.4,86.64,86.24,86.48,39793.375,86.4,86.64,86.24,86.48,39793.375
2020-02-18 10:40:00,86.56,87.28,86.48,87.04,168505.25,86.56,87.28,86.48,87.04,168505.25
2020-02-18 10:50:00,86.96,87.12,86.88,86.96,69884.625,86.96,87.12,86.88,86.96,69884.625
2020-02-18 11:00:00,86.88,86.96,86.56,86.64,65315.0,86.88,86.96,86.56,86.64,65315.0
2020-02-18 11:10:00,86.64,86.72,86.08,86.24,248756.625,86.64,86.72,86.08,86.24,248756.625
2020-02-18 11:20:00,86.24,86.56,86.08,86.56,59671.5,86.24,86.56,86.08,86.56,59671.5
2020-02-18 11:30:00,86.56,86.72,86.48,86.56,45014.75,86.56,86.72,86.48,86.56,45014.75
2020-02-18 11:40:00,86.56,86.64,86.48,86.64,70224.125,86.56,86.64,86.48,86.64,70224.125
2020-02-18 11:50:00,86.56,86.88,86.56,86.72,36637.875,86.56,86.88,86.56,86.72,36637.875
2020-02-18 12:00:00,86.8,86.88,86.72,86.72,20606.5,86.8,86.88,86.72,86.72,20606.5
2020-02-18 12:10:00,86.72,86.88,86.72,86.88,35734.5,86.72,86.88,86.72,86.88,35734.5
2020-02-18 12:20:00,86.88,86.96,86.8,86.88,25618.875,86.88,86.96,86.8,86.88,25618.875
2020-02-18 12:30:00,86.88,87.04,86.8,86.88,39209.75,86.88,87.04,86.8,86.88,39209.75
2020-02-18 12:40:00,86.96,86.96,86.72,86.8,13544.875,86.96,86.96,86.72,86.8,13544.875
2020-02-18 12:50:00,86.8,87.04,86.72,86.96,34583.0,86.8,87.04,86.72,86.96,34583.0
2020-02-18 13:00:00,86.96,87.2,86.88,87.12,43020.625,86.96,87.2,86.88,87.12,43020.625
2020-02-18 13:10:00,87.12,87.2,86.8,87.04,149071.0,87.12,87.2,86.8,87.04,149071.0
2020-02-18 13:20:00,87.04,87.2,86.96,87.04,20849.375,87.04,87.2,86.96,87.04,20849.375
2020-02-18 13:30:00,86.96,87.12,86.96,87.04,35653.25,86.96,87.12,86.96,87.04,35653.25
2020-02-18 13:40:00,87.04,87.12,86.96,87.04,24173.125,87.04,87.12,86.96,87.04,24173.125
2020-02-18 13:50:00,87.04,87.12,86.96,87.12,40649.625,87.04,87.12,86.96,87.12,40649.625
2020-02-18 14:00:00,87.12,87.28,87.04,87.12,36472.625,87.12,87.28,87.04,87.12,36472.625
2020-02-18 14:10:00,87.12,87.44,87.04,87.28,70357.375,87.12,87.44,87.04,87.28,70357.375
2020-02-18 14:20:00,87.36,87.6,87.2,87.6,50114.375,87.36,87.6,87.2,87.6,50114.375
2020-02-18 14:30:00,87.52,87.6,87.44,87.6,32196.875,87.52,87.6,87.44,87.6,32196.875
2020-02-18 14:40:00,87.6,87.6,87.52,87.6,51914.625,87.6,87.6,87.52,87.6,51914.625
2020-02-18 14:50:00,87.52,87.6,87.44,87.44,11077.125,87.52,87.6,87.44,87.44,11077.125
2020-02-18 15:00:00,87.52,87.52,87.36,87.52,25437.25,87.52,87.52,87.36,87.52,25437.25
2020-02-18 15:10:00,87.52,87.6,87.44,87.6,33973.875,87.52,87.6,87.44,87.6,33973.875
2020-02-18 15:20:00,87.52,87.6,87.52,87.6,20414.25,87.52,87.6,87.52,87.6,20414.25
2020-02-18 15:30:00,87.6,87.6,87.44,87.44,78137.375,87.6,87.6,87.44,87.44,78137.375
2020-02-18 15:40:00,87.52,87.6,87.44,87.52,125888.375,87.52,87.6,87.44,87.52,125888.375
2020-02-18 15:50:00,87.44,87.52,87.44,87.52,107386.375,87.44,87.52,87.44,87.52,107386.375
2020-02-19 09:30:00,89.04,89.2,88.64,88.72,189540.0,89.04,89.2,88.64,88.72,189540.0
2020-02-19 09:40:00,88.64,88.8,88.64,88.72,121809.625,88.64,88.8,88.64,88.72,121809.625
2020-02-19 09:50:00,88.64,88.72,88.56,88.56,98685.125,88.64,88.72,88.56,88.56,98685.125
2020-02-19 10:00:00,88.56,88.64,88.4,88.4,64612.0,88.56,88.64,88.4,88.4,64612.0
2020-02-19 10:10:00,88.4,88.48,88.16,88.24,70378.75,88.4,88.48,88.16,88.24,70378.75
2020-02-19 10:20:00,88.24,88.56,88.16,88.48,111416.875,88.24,88.56,88.16,88.48,111416.875
2020-02-19 10:30:00,88.48,88.88,88.4,88.88,68778.25,88.48,88.88,88.4,88.88,68778.25
2020-02-19 10:40:00,88.8,88.96,88.72,88.8,103333.75,88.8,88.96,88.72,88.8,103333.75
2020-02-19 10:50:00,88.8,89.12,88.8,89.04,79302.625,88.8,89.12,88.8,89.04,79302.625
2020-02-19 11:00:00,89.04,89.2,88.96,88.96,147218.25,89.04,89.2,88.96,88.96,147218.25
2020-02-19 11:10:00,88.96,89.2,88.96,89.04,65134.875,88.96,89.2,88.96,89.04,65134.875
2020-02-19 11:20:00,89.04,89.68,89.04,89.6,111577.375,89.04,89.68,89.04,89.6,111577.375
2020-02-19 11:30:00,89.6,89.68,89.44,89.52,50423.25,89.6,89.68,89.44,89.52,50423.25
2020-02-19 11:40:00,89.52,89.68,89.2,89.28,54444.625,89.52,89.68,89.2,89.28,54444.625
2020-02-19 11:50:00,89.28,89.36,89.2,89.36,41237.875,89.28,89.36,89.2,89.36,41237.875
2020-02-19 12:00:00,89.36,89.44,89.2,89.44,37072.0,89.36,89.44,89.2,89.44,37072.0
2020-02-19 12:10:00,89.44,89.6,89.36,89.52,65901.125,89.44,89.6,89.36,89.52,65901.125
2020-02-19 12:20:00,89.52,89.68,89.44,89.6,84505.0,89.52,89.68,89.44,89.6,84505.0
2020-02-19 12:30:00,89.6,89.76,89.52,89.76,87726.625,89.6,89.76,89.52,89.76,87726.625
2020-02-19 12:40:00,89.68,89.84,89.68,89.76,26714.25,89.68,89.84,89.68,89.76,26714.25
2020-02-19 12:50:00,89.76,89.76,89.68,89.68,12470.625,89.76,89.76,89.68,89.68,12470.625
2020-02-19 13:00:00,89.68,89.84,89.6,89.6,45405.25,89.68,89.84,89.6,89.6,45405.25
2020-02-19 13:10:00,89.6,89.84,89.52,89.68,54192.25,89.6,89.84,89.52,89.68,54192.25
2020-02-19 13:20:00,89.68,89.76,89.52,89.6,42900.625,89.68,89.76,89.52,89.6,42900.625
2020-02-19 13:30:00,89.6,89.68,89.44,89.52,28111.875,89.6,89.68,89.44,89.52,28111.875
2020-02-19 13:40:00,89.52,89.68,89.44,89.68,57985.5,89.52,89.68,89.44,89.68,57985.5
2020-02-19 13:50:00,89.6,89.68,89.52,89.6,24479.75,89.6,89.68,89.52,89.6,24479.75
2020-02-19 14:00:00,89.6,89.68,89.52,89.68,75351.25,89.6,89.68,89.52,89.68,75351.25
2020-02-19 14:10:00,89.6,89.68,89.44,89.52,18131.125,89.6,89.68,89.44,89.52,18131.125
2020-02-19 14:20:00,89.52,89.6,89.36,89.52,61467.375,89.52,89.6,89.36,89.52,61467.375
2020-02-19 14:30:00,89.52,89.76,89.44,89.68,25162.0,89.52,89.76,89.44,89.68,25162.0
2020-02-19 14:40:00,89.68,89.76,89.6,89.76,68076.625,89.68,89.76,89.6,89.76,68076.625
2020-02-19 14:50:00,89.68,89.76,89.68,89.68,31449.5,89.68,89.76,89.68,89.68,31449.5
2020-02-19 15:00:00,89.68,89.76,89.52,89.6,129481.75,89.68,89.76,89.52,89.6,129481.75
2020-02-19 15:10:00,89.6,89.6,89.52,89.6,26570.125,89.6,89.6,89.52,89.6,26570.125
2020-02-19 15:20:00,89.6,89.6,89.52,89.6,9540.375,89.6,89.6,89.52,89.6,9540.375
2020-02-19 15:30:00,89.6,89.6,89.36,89.44,43230.5,89.6,89.6,89.36,89.44,43230.5
2020-02-19 15:40:00,89.44,89.52,89.36,89.44,109738.125,89.44,89.52,89.36,89.44,109738.125
2020-02-19 15:50:00,89.44,89.44,89.36,89.36,238804.375,89.44,89.44,89.36,89.36,238804.375
2020-02-20 09:30:00,90.48,90.64,90.32,90.48,155385.625,90.48,90.64,90.32,90.48,155385.625
2020-02-20 09:40:00,90.48,90.64,90.32,90.64,59912.0,90.48,90.64,90.32,90.64,59912.0
2020-02-20 09:50:00,90.64,90.64,90.4,90.48,62704.625,90.64,90.64,90.4,90.48,62704.625
2020-02-20 10:00:00,90.4,90.64,90.4,90.64,96862.25,90.4,90.64,90.4,90.64,96862.25
2020-02-20 10:10:00,90.64,90.72,90.56,90.64,46410.125,90.64,90.72,90.56,90.64,46410.125
2020-02-20 10:20:00,90.72,90.96,90.64,90.88,92850.0,90.72,90.96,90.64,90.88,92850.0
2020-02-20 10:30:00,90.88,90.96,90.8,90.96,61532.25,90.88,90.96,90.8,90.96,61532.25
2020-02-20 10:40:00,90.96,91.12,90.88,91.04,72660.75,90.96,91.12,90.88,91.04,72660.75
2020-02-20 10:50:00,91.04,91.2,91.04,91.04,143766.625,91.04,91.2,91.04,91.04,143766.625
2020-02-20 11:00:00,91.12,91.44,90.88,91.04,250033.0,91.12,91.44,90.88,91.04,250033.0
2020-02-20 11:10:00,91.04,91.2,90.72,90.88,127750.0,91.04,91.2,90.72,90.88,127750.0
2020-02-20 11:20:00,90.88,91.12,90.72,90.8,111571.875,90.88,91.12,90.72,90.8,111571.875
2020-02-20 11:30:00,90.8,90.96,90.48,90.56,124619.625,90.8,90.96,90.48,90.56,124619.625
2020-02-20 11:40:00,90.56,90.64,90.08,90.08,90961.0,90.56,90.64,90.08,90.08,90961.0
2020-02-20 11:50:00,90.08,90.32,89.92,90.16,172180.125,90.08,90.32,89.92,90.16,172180.125
2020-02-20 12:00:00,90.08,90.32,90.0,90.16,88467.125,90.08,90.32,90.0,90.16,88467.125
2020-02-20 12:10:00,90.16,90.48,90.16,90.4,68171.5,90.16,90.48,90.16,90.4,68171.5
2020-02-20 12:20:00,90.4,90.56,90.16,90.24,73038.125,90.4,90.56,90.16,90.24,73038.125
2020-02-20 12:30:00,90.24,90.24,90.0,90.16,51523.25,90.24,90.24,90.0,90.16,51523.25
2020-02-20 12:40:00,90.16,90.32,90.08,90.24,29478.125,90.16,90.32,90.08,90.24,29478.125
2020-02-20 12:50:00,90.16,90.4,90.08,90.32,118290.125,90.16,90.4,90.08,90.32,118290.125
2020-02-20 13:00:00,90.32,90.48,90.24,90.4,60305.375,90.32,90.48,90.24,90.4,60305.375
2020-02-20 13:10:00,90.4,90.72,90.4,90.56,44287.0,90.4,90.72,90.4,90.56,44287.0
2020-02-20 13:20:00,90.56,90.64,90.32,90.32,46481.125,90.56,90.64,90.32,90.32,46481.125
2020-02-20 13:30:00,90.32,90.4,90.16,90.16,31540.875,90.32,90.4,90.16,90.16,31540.875
2020-02-20 13:40:00,90.24,90.24,90.08,90.24,27606.25,90.24,90.24,90.08,90.24,27606.25
2020-02-20 13:50:00,90.24,90.24,90.08,90.16,15649.125,90.24,90.24,90.08,90.16,15649.125
2020-02-20 14:00:00,90.16,90.48,90.0,90.4,127094.375,90.16,90.48,90.0,90.4,127094.375
2020-02-20 14:10:00,90.4,90.48,90.08,90.24,26090.5,90.4,90.48,90.08,90.24,26090.5
2020-02-20 14:20:00,90.24,90.24,90.0,90.24,120717.25,90.24,90.24,90.0,90.24,120717.25
2020-02-20 14:30:00,90.24,90.32,90.16,90.24,47306.75,90.24,90.32,90.16,90.24,47306.75
2020-02-20 14:40:00,90.32,90.32,90.16,90.32,36886.125,90.32,90.32,90.16,90.32,36886.125
2020-02-20 14:50:00,90.32,90.32,90.08,90.16,76536.875,90.32,90.32,90.08,90.16,76536.875
2020-02-20 15:00:00,90.16,90.24,90.08,90.16,50827.375,90.16,90.24,90.08,90.16,50827.375
2020-02-20 15:10:00,90.16,90.16,90.0,90.16,40081.375,90.16,90.16,90.0,90.16,40081.375
2020-02-20 15:20:00,90.08,90.24,90.08,90.16,66952.5,90.08,90.24,90.08,90.16,66952.5
2020-02-20 15:30:00,90.16,90.32,90.08,90.16,65265.375,90.16,90.32,90.08,90.16,65265.375
2020-02-20 15:40:00,90.24,90.24,90.08,90.16,43653.625,90.24,90.24,90.08,90.16,43653.625
2020-02-20 15:50:00,90.16,90.24,90.08,90.24,185914.375,90.16,90.24,90.08,90.24,185914.375
2020-02-21 09:30:00,88.64,88.8,88.0,88.16,363673.5,88.64,88.8,88.0,88.16,363673.5
2020-02-21 09:40:00,88.16,88.24,87.92,88.08,146916.125,88.16,88.24,87.92,88.08,146916.125
2020-02-21 09:50:00,88.08,88.56,88.0,88.48,152237.75,88.08,88.56,88.0,88.48,152237.75
2020-02-21 10:00:00,88.4,88.48,88.16,88.4,93739.25,88.4,88.48,88.16,88.4,93739.25
2020-02-21 10:10:00,88.4,89.04,88.32,89.04,117462.0,88.4,89.04,88.32,89.04,117462.0
2020-02-21 10:20:00,88.96,89.2,88.88,89.04,152838.5,88.96,89.2,88.88,89.04,152838.5
2020-02-21 10:30:00,89.04,89.12,88.72,88.8,105007.5,89.04,89.12,88.72,88.8,105007.5
2020-02-21 10:40:00,88.8,88.88,88.56,88.64,61011.375,88.8,88.88,88.56,88.64,61011.375
2020-02-21 10:50:00,88.56,88.64,88.4,88.48,144177.75,88.56,88.64,88.4,88.48,144177.75
2020-02-21 11:00:00,88.4,88.72,88.4,88.64,55633.5,88.4,88.72,88.4,88.64,55633.5
2020-02-21 11:10:00,88.72,88.72,88.32,88.4,74189.375,88.72,88.72,88.32,88.4,74189.375
2020-02-21 11:20:00,88.4,88.88,88.32,88.88,127465.625,88.4,88.88,88.32,88.88,127465.625
2020-02-21 11:30:00,88.88,89.04,88.8,88.88,137213.875,88.88,89.04,88.8,88.88,137213.875
2020-02-21 11:40:00,88.88,89.12,88.88,89.04,66005.875,88.88,89.12,88.88,89.04,66005.875
2020-02-21 11:50:00,89.04,89.28,89.04,89.12,38759.5,89.04,89.28,89.04,89.12,38759.5
2020-02-21 12:00:00,89.2,89.36,89.12,89.2,87240.375,89.2,89.36,89.12,89.2,87240.375
2020-02-21 12:10:00,89.28,89.36,89.12,89.12,62751.5,89.28,89.36,89.12,89.12,62751.5
2020-02-21 12:20:00,89.2,89.28,88.96,89.12,88671.0,89.2,89.28,88.96,89.12,88671.0
2020-02-21 12:30:00,89.12,89.44,89.04,89.36,149160.5,89.12,89.44,89.04,89.36,149160.5
2020-02-21 12:40:00,89.44,89.44,89.2,89.28,52011.625,89.44,89.44,89.2,89.28,52011.625
2020-02-21 12:50:00,89.28,89.44,89.2,89.44,72294.25,89.28,89.44,89.2,89.44,72294.25
2020-02-21 13:00:00,89.44,89.68,89.36,89.52,39634.125,89.44,89.68,89.36,89.52,39634.125
2020-02-21 13:10:00,89.52,89.68,89.36,89.52,75010.875,89.52,89.68,89.36,89.52,75010.875
2020-02-21 13:20:00,89.52,89.52,89.28,89.44,45945.75,89.52,89.52,89.28,89.44,45945.75
2020-02-21 13:30:00,89.36,89.44,89.04,89.12,29737.5,89.36,89.44,89.04,89.12,29737.5
2020-02-21 13:40:00,89.2,89.36,89.12,89.28,49872.875,89.2,89.36,89.12,89.28,49872.875
2020-02-21 13:50:00,89.36,89.52,89.28,89.36,56917.75,89.36,89.52,89.28,89.36,56917.75
2020-02-21 14:00:00,89.36,89.52,89.2,89.28,104110.25,89.36,89.52,89.2,89.28,104110.25
2020-02-21 14:10:00,89.28,89.36,89.04,89.12,33001.0,89.28,89.36,89.04,89.12,33001.0
2020-02-21 14:20:00,89.12,89.44,89.12,89.28,41825.5,89.12,89.44,89.12,89.28,41825.5
2020-02-21 14:30:00,89.28,89.44,89.2,89.28,26698.375,89.28,89.44,89.2,89.28,26698.375
2020-02-21 14:40:00,89.36,89.44,89.28,89.44,19773.125,89.36,89.44,89.28,89.44,19773.125
2020-02-21 14:50:00,89.44,89.44,89.28,89.28,10479.375,89.44,89.44,89.28,89.28,10479.375
2020-02-21 15:00:00,89.36,89.44,89.28,89.36,16096.25,89.36,89.44,89.28,89.36,16096.25
2020-02-21 15:10:00,89.36,89.44,89.28,89.36,29671.5,89.36,89.44,89.28,89.36,29671.5
2020-02-21 15:20:00,89.36,89.44,89.28,89.36,10963.125,89.36,89.44,89.28,89.36,10963.125
2020-02-21 15:30:00,89.36,89.36,89.28,89.36,10911.375,89.36,89.36,89.28,89.36,10911.375
2020-02-21 15:40:00,89.36,89.36,89.28,89.28,23662.625,89.36,89.36,89.28,89.28,23662.625
2020-02-21 15:50:00,89.28,89.36,89.2,89.28,182936.0,89.28,89.36,89.2,89.28,182936.0
2020-02-24 09:30:00,85.04,85.44,84.96,85.44,316474.0,85.04,85.44,84.96,85.44,316474.0
2020-02-24 09:40:00,85.44,85.68,85.12,85.6,196879.875,85.44,85.68,85.12,85.6,196879.875
2020-02-24 09:50:00,85.6,85.76,85.52,85.68,159586.125,85.6,85.76,85.52,85.68,159586.125
2020-02-24 10:00:00,85.68,85.84,85.44,85.68,153830.875,85.68,85.84,85.44,85.68,153830.875
2020-02-24 10:10:00,85.68,85.84,85.52,85.52,102399.875,85.68,85.84,85.52,85.52,102399.875
2020-02-24 10:20:00,85.52,85.6,85.36,85.44,112949.625,85.52,85.6,85.36,85.44,112949.625
2020-02-24 10:30:00,85.36,85.44,85.12,85.2,128949.125,85.36,85.44,85.12,85.2,128949.125
2020-02-24 10:40:00,85.2,85.36,85.12,85.28,71104.625,85.2,85.36,85.12,85.28,71104.625
2020-02-24 10:50:00,85.28,85.44,85.12,85.44,71590.75,85.28,85.44,85.12,85.44,71590.75
2020-02-24 11:00:00,85.44,85.52,85.2,85.44,73489.125,85.44,85.52,85.2,85.44,73489.125
2020-02-24 11:10:00,85.44,85.52,84.96,85.44,138115.5,85.44,85.52,84.96,85.44,138115.5
2020-02-24 11:20:00,85.52,85.52,85.12,85.12,64560.25,85.52,85.52,85.12,85.12,64560.25
2020-02-24 11:30:00,85.12,85.36,85.04,85.2,62203.5,85.12,85.36,85.04,85.2,62203.5
2020-02-24 11:40:00,85.12,85.12,84.8,84.96,76408.875,85.12,85.12,84.8,84.96,76408.875
2020-02-24 11:50:00,85.04,85.12,84.8,84.88,55736.125,85.04,85.12,84.8,84.88,55736.125
2020-02-24 12:00:00,84.88,84.88,84.64,84.72,47195.625,84.88,84.88,84.64,84.72,47195.625
2020-02-24 12:10:00,84.72,84.8,84.64,84.64,69139.875,84.72,84.8,84.64,84.64,69139.875
2020-02-24 12:20:00,84.72,84.88,84.64,84.8,95256.875,84.72,84.88,84.64,84.8,95256.875
2020-02-24 12:30:00,84.8,84.96,84.64,84.96,61492.5,84.8,84.96,84.64,84.96,61492.5
2020-02-24 12:40:00,84.88,85.04,84.88,84.96,73723.75,84.88,85.04,84.88,84.96,73723.75
2020-02-24 12:50:00,84.96,84.96,84.72,84.88,119690.625,84.96,84.96,84.72,84.88,119690.625
2020-02-24 13:00:00,84.8,84.88,84.56,84.64,84819.625,84.8,84.88,84.56,84.64,84819.625
2020-02-24 13:10:00,84.56,84.64,84.4,84.64,100517.625,84.56,84.64,84.4,84.64,100517.625
2020-02-24 13:20:00,84.64,85.04,84.56,85.04,61232.375,84.64,85.04,84.56,85.04,61232.375
2020-02-24 13:30:00,85.04,85.2,84.96,85.12,99761.375,85.04,85.2,84.96,85.12,99761.375
2020-02-24 13:40:00,85.2,85.28,85.04,85.28,30863.25,85.2,85.28,85.04,85.28,30863.25
2020-02-24 13:50:00,85.28,85.52,85.2,85.44,90331.125,85.28,85.52,85.2,85.44,90331.125
2020-02-24 14:00:00,85.44,85.76,85.36,85.52,144005.0,85.44,85.76,85.36,85.52,144005.0
2020-02-24 14:10:00,85.52,85.76,85.44,85.68,200297.625,85.52,85.76,85.44,85.68,200297.625
2020-02-24 14:20:00,85.68,86.16,85.6,86.0,125920.75,85.68,86.16,85.6,86.0,125920.75
2020-02-24 14:30:00,86.0,86.16,86.0,86.08,26754.375,86.0,86.16,86.0,86.08,26754.375
2020-02-24 14:40:00,86.08,86.24,86.0,86.16,47260.75,86.08,86.24,86.0,86.16,47260.75
2020-02-24 14:50:00,86.24,86.32,86.08,86.32,65248.375,86.24,86.32,86.08,86.32,65248.375
2020-02-24 15:00:00,86.32,86.48,86.24,86.32,49721.5,86.32,86.48,86.24,86.32,49721.5
2020-02-24 15:10:00,86.32,86.32,86.0,86.08,82932.625,86.32,86.32,86.0,86.08,82932.625
2020-02-24 15:20:00,86.08,86.08,85.92,86.08,58525.25,86.08,86.08,85.92,86.08,58525.25
2020-02-24 15:30:00,86.08,86.08,85.92,86.0,76897.125,86.08,86.08,85.92,86.0,76897.125
2020-02-24 15:40:00,86.0,86.0,85.92,86.0,215407.875,86.0,86.0,85.92,86.0,215407.875
2020-02-24 15:50:00,86.0,86.0,85.76,85.84,437816.625,86.0,86.0,85.76,85.84,437816.625
2020-02-25 09:30:00,86.08,86.24,85.6,85.76,106977.125,86.08,86.24,85.6,85.76,106977.125
2020-02-25 09:40:00,85.76,85.84,85.36,85.44,90745.75,85.76,85.84,85.36,85.44,90745.75
2020-02-25 09:50:00,85.44,85.68,85.28,85.68,54056.0,85.44,85.68,85.28,85.68,54056.0
2020-02-25 10:00:00,85.6,85.76,85.2,85.28,94439.5,85.6,85.76,85.2,85.28,94439.5
2020-02-25 10:10:00,85.2,85.36,85.04,85.04,90979.625,85.2,85.36,85.04,85.04,90979.625
2020-02-25 10:20:00,85.04,85.12,84.64,84.72,125559.25,85.04,85.12,84.64,84.72,125559.25
2020-02-25 10:30:00,84.72,85.12,84.64,84.88,133135.125,84.72,85.12,84.64,84.88,133135.125
2020-02-25 10:40:00,84.88,85.12,84.64,84.64,95016.5,84.88,85.12,84.64,84.64,95016.5
2020-02-25 10:50:00,84.64,84.8,84.32,84.8,111562.25,84.64,84.8,84.32,84.8,111562.25
2020-02-25 11:00:00,84.8,84.96,84.56,84.64,114278.125,84.8,84.96,84.56,84.64,114278.125
2020-02-25 11:10:00,84.56,84.96,84.48,84.8,148482.125,84.56,84.96,84.48,84.8,148482.125
2020-02-25 11:20:00,84.72,84.88,84.56,84.8,84562.5,84.72,84.88,84.56,84.8,84562.5
2020-02-25 11:30:00,84.8,84.96,84.48,84.64,91707.125,84.8,84.96,84.48,84.64,91707.125
2020-02-25 11:40:00,84.64,84.72,84.4,84.64,150549.5,84.64,84.72,84.4,84.64,150549.5
2020-02-25 11:50:00,84.64,84.88,84.64,84.72,41397.75,84.64,84.88,84.64,84.72,41397.75
2020-02-25 12:00:00,84.8,84.88,84.64,84.72,19244.5,84.8,84.88,84.64,84.72,19244.5
2020-02-25 12:10:00,84.72,84.72,84.48,84.48,36345.5,84.72,84.72,84.48,84.48,36345.5
2020-02-25 12:20:00,84.56,84.56,84.32,84.4,66435.0,84.56,84.56,84.32,84.4,66435.0
2020-02-25 12:30:00,84.4,84.64,84.32,84.48,38662.625,84.4,84.64,84.32,84.48,38662.625
2020-02-25 12:40:00,84.48,84.56,84.32,84.4,80464.125,84.48,84.56,84.32,84.4,80464.125
2020-02-25 12:50:00,84.4,84.64,84.4,84.56,38516.25,84.4,84.64,84.4,84.56,38516.25
2020-02-25 13:00:00,84.56,84.72,84.48,84.64,50507.0,84.56,84.72,84.48,84.64,50507.0
2020-02-25 13:10:00,84.64,84.72,84.24,84.24,38700.25,84.64,84.72,84.24,84.24,38700.25
2020-02-25 13:20:00,84.24,84.32,83.84,84.0,352073.375,84.24,84.32,83.84,84.0,352073.375
2020-02-25 13:30:00,83.92,84.08,83.84,83.92,121434.375,83.92,84.08,83.84,83.92,121434.375
2020-02-25 13:40:00,83.84,83.92,83.76,83.84,76004.5,83.84,83.92,83.76,83.84,76004.5
2020-02-25 13:50:00,83.92,84.0,83.76,83.84,47421.125,83.92,84.0,83.76,83.84,47421.125
2020-02-25 14:00:00,83.76,83.92,83.52,83.6,88300.5,83.76,83.92,83.52,83.6,88300.5
2020-02-25 14:10:00,83.6,83.92,83.52,83.6,133860.25,83.6,83.92,83.52,83.6,133860.25
2020-02-25 14:20:00,83.6,83.76,83.36,83.44,64367.75,83.6,83.76,83.36,83.44,64367.75
2020-02-25 14:30:00,83.52,83.6,83.28,83.36,199875.375,83.52,83.6,83.28,83.36,199875.375
2020-02-25 14:40:00,83.44,83.44,83.2,83.36,162764.5,83.44,83.44,83.2,83.36,162764.5
2020-02-25 14:50:00,83.36,83.52,83.28,83.28,89553.875,83.36,83.52,83.28,83.28,89553.875
2020-02-25 15:00:00,83.36,83.6,83.28,83.36,120309.25,83.36,83.6,83.28,83.36,120309.25
2020-02-25 15:10:00,83.44,83.6,83.36,83.52,48045.375,83.44,83.6,83.36,83.52,48045.375
2020-02-25 15:20:00,83.52,83.6,83.36,83.52,89008.125,83.52,83.6,83.36,83.52,89008.125
2020-02-25 15:30:00,83.44,83.52,83.28,83.28,43913.0,83.44,83.52,83.28,83.28,43913.0
2020-02-25 15:40:00,83.28,83.44,83.28,83.36,145066.5,83.28,83.44,83.28,83.36,145066.5
2020-02-25 15:50:00,83.28,83.44,83.2,83.28,188255.375,83.28,83.44,83.2,83.28,188255.375
2020-02-26 09:30:00,83.04,83.2,82.88,83.04,97878.625,83.04,83.2,82.88,83.04,97878.625
2020-02-26 09:40:00,83.04,83.6,82.96,83.6,197613.5,83.04,83.6,82.96,83.6,197613.5
2020-02-26 09:50:00,83.6,84.0,83.52,83.76,139291.25,83.6,84.0,83.52,83.76,139291.25
2020-02-26 10:00:00,83.76,83.84,83.36,83.52,185693.875,83.76,83.84,83.36,83.52,185693.875
2020-02-26 10:10:00,83.52,83.76,83.28,83.68,64977.125,83.52,83.76,83.28,83.68,64977.125
2020-02-26 10:20:00,83.68,83.76,83.44,83.68,133676.75,83.68,83.76,83.44,83.68,133676.75
2020-02-26 10:30:00,83.76,84.08,83.52,84.0,180617.125,83.76,84.08,83.52,84.0,180617.125
2020-02-26 10:40:00,84.08,84.4,84.0,84.16,132069.875,84.08,84.4,84.0,84.16,132069.875
2020-02-26 10:50:00,84.16,84.32,83.68,83.76,49738.75,84.16,84.32,83.68,83.76,49738.75
2020-02-26 11:00:00,83.76,83.92,83.6,83.68,51380.0,83.76,83.92,83.6,83.68,51380.0
2020-02-26 11:10:00,83.68,83.84,83.36,83.76,72209.125,83.68,83.84,83.36,83.76,72209.125
2020-02-26 11:20:00,83.84,83.92,83.6,83.68,42652.625,83.84,83.92,83.6,83.68,42652.625
2020-02-26 11:30:00,83.68,83.76,83.52,83.6,48330.125,83.68,83.76,83.52,83.6,48330.125
2020-02-26 11:40:00,83.6,83.68,83.04,83.04,53958.125,83.6,83.68,83.04,83.04,53958.125
2020-02-26 11:50:00,83.04,83.12,82.72,82.88,164976.5,83.04,83.12,82.72,82.88,164976.5
2020-02-26 12:00:00,82.88,82.96,82.48,82.64,95465.375,82.88,82.96,82.48,82.64,95465.375
2020-02-26 12:10:00,82.64,82.96,82.56,82.88,145657.25,82.64,82.96,82.56,82.88,145657.25
2020-02-26 12:20:00,82.88,83.04,82.56,82.72,158550.125,82.88,83.04,82.56,82.72,158550.125
2020-02-26 12:30:00,82.72,82.96,82.64,82.72,56550.875,82.72,82.96,82.64,82.72,56550.875
2020-02-26 12:40:00,82.72,82.88,82.56,82.72,109832.5,82.72,82.88,82.56,82.72,109832.5
2020-02-26 12:50:00,82.72,82.88,82.48,82.64,63948.375,82.72,82.88,82.48,82.64,63948.375
2020-02-26 13:00:00,82.64,82.64,82.24,82.32,50015.5,82.64,82.64,82.24,82.32,50015.5
2020-02-26 13:10:00,82.32,82.48,82.24,82.4,65437.875,82.32,82.48,82.24,82.4,65437.875
2020-02-26 13:20:00,82.4,82.88,82.4,82.72,66870.25,82.4,82.88,82.4,82.72,66870.25
2020-02-26 13:30:00,82.8,82.8,81.92,81.92,193411.0,82.8,82.8,81.92,81.92,193411.0
2020-02-26 13:40:00,82.0,82.0,81.36,81.6,167402.375,82.0,82.0,81.36,81.6,167402.375
2020-02-26 13:50:00,81.6,81.6,80.88,80.96,150934.375,81.6,81.6,80.88,80.96,150934.375
2020-02-26 14:00:00,80.88,81.52,80.8,81.36,283707.125,80.88,81.52,80.8,81.36,283707.125
2020-02-26 14:10:00,81.28,81.36,80.88,81.04,114201.0,81.28,81.36,80.88,81.04,114201.0
2020-02-26 14:20:00,81.12,81.68,81.04,81.52,197892.875,81.12,81.68,81.04,81.52,197892.875
2020-02-26 14:30:00,81.52,81.76,81.28,81.52,163624.75,81.52,81.76,81.28,81.52,163624.75
2020-02-26 14:40:00,81.52,81.6,81.44,81.52,30674.75,81.52,81.6,81.44,81.52,30674.75
2020-02-26 14:50:00,81.52,81.68,81.36,81.44,81118.375,81.52,81.68,81.36,81.44,81118.375
2020-02-26 15:00:00,81.44,81.52,81.28,81.44,35924.75,81.44,81.52,81.28,81.44,35924.75
2020-02-26 15:10:00,81.44,81.68,81.36,81.6,60192.75,81.44,81.68,81.36,81.6,60192.75
2020-02-26 15:20:00,81.68,81.76,81.52,81.68,60049.125,81.68,81.76,81.52,81.68,60049.125
2020-02-26 15:30:00,81.68,81.76,81.6,81.76,73146.75,81.68,81.76,81.6,81.76,73146.75
2020-02-26 15:40:00,81.68,81.76,81.44,81.52,119022.25,81.68,81.76,81.44,81.52,119022.25
2020-02-26 15:50:00,81.52,81.68,81.44,81.52,358022.875,81.52,81.68,81.44,81.52,358022.875
2020-02-27 09:30:00,77.76,77.92,77.28,77.92,431221.75,77.76,77.92,77.28,77.92,431221.75
2020-02-27 09:40:00,77.84,78.0,77.2,77.44,549819.5,77.84,78.0,77.2,77.44,549819.5
2020-02-27 09:50:00,77.52,77.84,77.28,77.76,230089.5,77.52,77.84,77.28,77.76,230089.5
2020-02-27 10:00:00,77.76,77.92,77.52,77.76,187252.25,77.76,77.92,77.52,77.76,187252.25
2020-02-27 10:10:00,77.68,78.0,77.52,77.68,131724.625,77.68,78.0,77.52,77.68,131724.625
2020-02-27 10:20:00,77.6,77.84,77.28,77.36,164877.5,77.6,77.84,77.28,77.36,164877.5
2020-02-27 10:30:00,77.36,77.44,76.8,77.2,140796.25,77.36,77.44,76.8,77.2,140796.25
2020-02-27 10:40:00,77.2,77.68,76.96,77.68,189263.75,77.2,77.68,76.96,77.68,189263.75
2020-02-27 10:50:00,77.6,78.24,77.52,78.16,103573.375,77.6,78.24,77.52,78.16,103573.375
2020-02-27 11:00:00,78.16,78.56,78.0,78.56,200283.5,78.16,78.56,78.0,78.56,200283.5
2020-02-27 11:10:00,78.56,78.56,78.16,78.56,104170.75,78.56,78.56,78.16,78.56,104170.75
2020-02-27 11:20:00,78.56,78.88,78.32,78.48,166733.125,78.56,78.88,78.32,78.48,166733.125
2020-02-27 11:30:00,78.4,78.56,78.0,78.0,141174.375,78.4,78.56,78.0,78.0,141174.375
2020-02-27 11:40:00,78.08,78.24,77.6,78.08,85520.375,78.08,78.24,77.6,78.08,85520.375
2020-02-27 11:50:00,78.08,78.72,77.84,78.72,170169.875,78.08,78.72,77.84,78.72,170169.875
2020-02-27 12:00:00,78.72,79.68,78.56,79.52,161880.5,78.72,79.68,78.56,79.52,161880.5
2020-02-27 12:10:00,79.6,79.68,78.88,79.28,165461.0,79.6,79.68,78.88,79.28,165461.0
2020-02-27 12:20:00,79.2,79.28,78.8,79.2,108838.625,79.2,79.28,78.8,79.2,108838.625
2020-02-27 12:30:00,79.2,79.92,79.12,79.84,140143.5,79.2,79.92,79.12,79.84,140143.5
2020-02-27 12:40:00,79.84,79.84,79.52,79.68,62320.875,79.84,79.84,79.52,79.68,62320.875
2020-02-27 12:50:00,79.6,79.68,79.12,79.28,110694.875,79.6,79.68,79.12,79.28,110694.875
2020-02-27 13:00:00,79.2,79.2,78.88,79.2,54970.25,79.2,79.2,78.88,79.2,54970.25
2020-02-27 13:10:00,79.12,79.52,78.88,78.88,45791.875,79.12,79.52,78.88,78.88,45791.875
2020-02-27 13:20:00,78.88,78.96,78.08,78.16,105563.625,78.88,78.96,78.08,78.16,105563.625
2020-02-27 13:30:00,78.16,78.56,77.92,78.08,111516.625,78.16,78.56,77.92,78.08,111516.625
2020-02-27 13:40:00,78.16,78.32,77.84,78.16,73844.75,78.16,78.32,77.84,78.16,73844.75
2020-02-27 13:50:00,78.16,78.48,77.92,78.08,53081.5,78.16,78.48,77.92,78.08,53081.5
2020-02-27 14:00:00,78.08,78.56,77.92,78.16,64878.625,78.08,78.56,77.92,78.16,64878.625
2020-02-27 14:10:00,78.16,78.48,78.0,78.24,106146.5,78.16,78.48,78.0,78.24,106146.5
2020-02-27 14:20:00,78.24,79.04,78.16,78.96,66285.0,78.24,79.04,78.16,78.96,66285.0
2020-02-27 14:30:00,78.96,79.12,78.8,78.96,48486.5,78.96,79.12,78.8,78.96,48486.5
2020-02-27 14:40:00,78.96,79.04,78.8,78.88,30166.25,78.96,79.04,78.8,78.88,30166.25
2020-02-27 14:50:00,78.88,78.96,78.48,78.64,49428.625,78.88,78.96,78.48,78.64,49428.625
2020-02-27 15:00:00,78.64,78.88,78.4,78.8,72557.0,78.64,78.88,78.4,78.8,72557.0
2020-02-27 15:10:00,78.8,78.88,78.48,78.56,28467.75,78.8,78.88,78.48,78.56,28467.75
2020-02-27 15:20:00,78.56,78.64,78.32,78.32,75045.0,78.56,78.64,78.32,78.32,75045.0
2020-02-27 15:30:00,78.32,78.56,78.16,78.4,126429.5,78.32,78.56,78.16,78.4,126429.5
2020-02-27 15:40:00,78.4,78.8,78.4,78.8,201473.0,78.4,78.8,78.4,78.8,201473.0
2020-02-27 15:50:00,78.8,78.8,78.24,78.24,272051.625,78.8,78.8,78.24,78.24,272051.625
2020-02-28 09:30:00,75.36,76.0,75.12,75.76,376042.75,75.36,76.0,75.12,75.76,376042.75
2020-02-28 09:40:00,75.76,76.0,75.52,75.68,259652.25,75.76,76.0,75.52,75.68,259652.25
2020-02-28 09:50:00,75.68,75.84,75.28,75.44,145113.375,75.68,75.84,75.28,75.44,145113.375
2020-02-28 10:00:00,75.44,75.6,75.04,75.28,118408.375,75.44,75.6,75.04,75.28,118408.375
2020-02-28 10:10:00,75.28,75.28,74.72,74.96,166723.5,75.28,75.28,74.72,74.96,166723.5
2020-02-28 10:20:00,74.96,74.96,74.48,74.48,163042.25,74.96,74.96,74.48,74.48,163042.25
2020-02-28 10:30:00,74.4,74.48,73.92,74.08,290173.25,74.4,74.48,73.92,74.08,290173.25
2020-02-28 10:40:00,74.08,74.16,73.84,73.92,111037.625,74.08,74.16,73.84,73.92,111037.625
2020-02-28 10:50:00,73.92,74.64,73.92,74.0,189280.5,73.92,74.64,73.92,74.0,189280.5
2020-02-28 11:00:00,74.0,74.16,73.52,73.52,116178.625,74.0,74.16,73.52,73.52,116178.625
2020-02-28 11:10:00,73.6,73.76,73.36,73.6,179529.0,73.6,73.76,73.36,73.6,179529.0
2020-02-28 11:20:00,73.68,74.64,73.6,74.4,173902.125,73.68,74.64,73.6,74.4,173902.125
2020-02-28 11:30:00,74.4,74.88,74.32,74.88,189444.125,74.4,74.88,74.32,74.88,189444.125
2020-02-28 11:40:00,74.88,75.6,74.8,75.04,300713.125,74.88,75.6,74.8,75.04,300713.125
2020-02-28 11:50:00,75.12,75.28,74.64,74.8,192694.25,75.12,75.28,74.64,74.8,192694.25
2020-02-28 12:00:00,74.8,74.88,74.48,74.72,51177.75,74.8,74.88,74.48,74.72,51177.75
2020-02-28 12:10:00,74.72,75.28,74.64,75.2,82957.25,74.72,75.28,74.64,75.2,82957.25
2020-02-28 12:20:00,75.12,75.44,74.96,75.36,38705.25,75.12,75.44,74.96,75.36,38705.25
2020-02-28 12:30:00,75.44,75.52,74.88,74.96,51764.125,75.44,75.52,74.88,74.96,51764.125
2020-02-28 12:40:00,74.96,75.12,74.72,74.96,51385.75,74.96,75.12,74.72,74.96,51385.75
2020-02-28 12:50:00,74.96,75.28,74.88,75.2,41722.125,74.96,75.28,74.88,75.2,41722.125
2020-02-28 13:00:00,75.2,75.2,74.8,74.96,46957.75,75.2,75.2,74.8,74.96,46957.75
2020-02-28 13:10:00,74.96,75.12,74.56,74.96,54740.25,74.96,75.12,74.56,74.96,54740.25
2020-02-28 13:20:00,74.96,75.12,74.8,74.8,60279.5,74.96,75.12,74.8,74.8,60279.5
2020-02-28 13:30:00,74.8,74.8,74.24,74.48,104235.75,74.8,74.8,74.24,74.48,104235.75
2020-02-28 13:40:00,74.48,74.48,74.24,74.4,73954.875,74.48,74.48,74.24,74.4,73954.875
2020-02-28 13:50:00,74.4,75.04,74.16,74.96,60384.25,74.4,75.04,74.16,74.96,60384.25
2020-02-28 14:00:00,74.88,75.04,74.64,74.72,159237.25,74.88,75.04,74.64,74.72,159237.25
2020-02-28 14:10:00,74.72,75.04,74.64,75.04,56292.0,74.72,75.04,74.64,75.04,56292.0
2020-02-28 14:20:00,75.04,75.12,74.72,74.96,178539.0,75.04,75.12,74.72,74.96,178539.0
2020-02-28 14:30:00,75.04,75.52,74.96,75.44,128192.125,75.04,75.52,74.96,75.44,128192.125
2020-02-28 14:40:00,75.44,75.92,75.36,75.76,62638.375,75.44,75.92,75.36,75.76,62638.375
2020-02-28 14:50:00,75.76,75.92,75.6,75.76,54607.875,75.76,75.92,75.6,75.76,54607.875
2020-02-28 15:00:00,75.68,75.76,75.28,75.44,47780.625,75.68,75.76,75.28,75.44,47780.625
2020-02-28 15:10:00,75.44,75.44,75.28,75.44,43870.875,75.44,75.44,75.28,75.44,43870.875
2020-02-28 15:20:00,75.44,75.44,75.2,75.28,70409.125,75.44,75.44,75.2,75.28,70409.125
2020-02-28 15:30:00,75.28,75.52,75.2,75.52,82623.125,75.28,75.52,75.2,75.52,82623.125
2020-02-28 15:40:00,75.52,75.52,75.36,75.52,105040.375,75.52,75.52,75.36,75.52,105040.375
2020-02-28 15:50:00,75.44,75.76,75.36,75.68,220998.5,75.44,75.76,75.36,75.68,220998.5
2020-03-02 09:30:00,77.36,77.44,76.32,76.4,333590.75,77.36,77.44,76.32,76.4,333590.75
2020-03-02 09:40:00,76.4,77.04,76.4,76.72,195528.375,76.4,77.04,76.4,76.72,195528.375
2020-03-02 09:50:00,76.64,76.96,76.48,76.72,130825.125,76.64,76.96,76.48,76.72,130825.125
2020-03-02 10:00:00,76.72,76.88,76.32,76.64,110655.875,76.72,76.88,76.32,76.64,110655.875
2020-03-02 10:10:00,76.64,77.12,76.48,76.8,82982.875,76.64,77.12,76.48,76.8,82982.875
2020-03-02 10:20:00,76.8,77.04,76.48,76.8,100167.625,76.8,77.04,76.48,76.8,100167.625
2020-03-02 10:30:00,76.8,77.04,76.48,76.96,54517.875,76.8,77.04,76.48,76.96,54517.875
2020-03-02 10:40:00,77.04,77.2,76.72,77.2,57956.5,77.04,77.2,76.72,77.2,57956.5
2020-03-02 10:50:00,77.2,77.68,77.12,77.36,124908.0,77.2,77.68,77.12,77.36,124908.0
2020-03-02 11:00:00,77.44,77.6,76.88,77.04,86674.875,77.44,77.6,76.88,77.04,86674.875
2020-03-02 11:10:00,77.04,78.24,76.96,77.92,408200.625,77.04,78.24,76.96,77.92,408200.625
2020-03-02 11:20:00,77.92,78.48,77.92,78.16,103568.375,77.92,78.48,77.92,78.16,103568.375
2020-03-02 11:30:00,78.08,78.8,78.08,78.72,114293.875,78.08,78.8,78.08,78.72,114293.875
2020-03-02 11:40:00,78.72,78.88,78.48,78.64,63976.75,78.72,78.88,78.48,78.64,63976.75
2020-03-02 11:50:00,78.72,79.04,78.48,78.64,96943.625,78.72,79.04,78.48,78.64,96943.625
2020-03-02 12:00:00,78.64,78.88,78.4,78.56,128085.75,78.64,78.88,78.4,78.56,128085.75
2020-03-02 12:10:00,78.56,78.56,78.24,78.32,71257.0,78.56,78.56,78.24,78.32,71257.0
2020-03-02 12:20:00,78.32,79.12,78.24,78.56,680583.625,78.32,79.12,78.24,78.56,680583.625
2020-03-02 12:30:00,78.56,79.04,78.56,78.88,58181.625,78.56,79.04,78.56,78.88,58181.625
2020-03-02 12:40:00,78.8,78.96,78.64,78.8,31344.125,78.8,78.96,78.64,78.8,31344.125
2020-03-02 12:50:00,78.8,79.04,78.64,78.8,48313.625,78.8,79.04,78.64,78.8,48313.625
2020-03-02 13:00:00,78.8,78.88,78.48,78.56,86335.875,78.8,78.88,78.48,78.56,86335.875
2020-03-02 13:10:00,78.64,78.64,78.24,78.32,49108.125,78.64,78.64,78.24,78.32,49108.125
2020-03-02 13:20:00,78.32,78.4,78.16,78.24,70374.375,78.32,78.4,78.16,78.24,70374.375
2020-03-02 13:30:00,78.24,78.56,78.08,78.56,95728.125,78.24,78.56,78.08,78.56,95728.125
2020-03-02 13:40:00,78.56,78.64,78.32,78.4,49114.125,78.56,78.64,78.32,78.4,49114.125
2020-03-02 13:50:00,78.4,78.64,78.16,78.64,84773.5,78.4,78.64,78.16,78.64,84773.5
2020-03-02 14:00:00,78.64,78.88,78.48,78.8,79917.25,78.64,78.88,78.48,78.8,79917.25
2020-03-02 14:10:00,78.8,78.88,78.56,78.64,62689.75,78.8,78.88,78.56,78.64,62689.75
2020-03-02 14:20:00,78.56,78.64,78.08,78.32,144226.0,78.56,78.64,78.08,78.32,144226.0
2020-03-02 14:30:00,78.32,78.32,78.0,78.08,90107.0,78.32,78.32,78.0,78.08,90107.0
2020-03-02 14:40:00,78.08,78.08,77.76,78.0,54003.25,78.08,78.08,77.76,78.0,54003.25
2020-03-02 14:50:00,78.0,78.24,77.84,78.16,45593.875,78.0,78.24,77.84,78.16,45593.875
2020-03-02 15:00:00,78.16,78.48,78.16,78.48,66511.25,78.16,78.48,78.16,78.48,66511.25
2020-03-02 15:10:00,78.4,78.88,78.4,78.72,77361.75,78.4,78.88,78.4,78.72,77361.75
2020-03-02 15:20:00,78.72,79.04,78.64,79.04,65571.625,78.72,79.04,78.64,79.04,65571.625
2020-03-02 15:30:00,79.04,79.12,78.88,79.04,66443.625,79.04,79.12,78.88,79.04,66443.625
2020-03-02 15:40:00,79.04,79.12,78.8,79.12,135683.75,79.04,79.12,78.8,79.12,135683.75
2020-03-02 15:50:00,79.12,79.36,79.04,79.28,308842.375,79.12,79.36,79.04,79.28,308842.375
2020-03-03 09:30:00,80.0,80.0,79.52,79.84,201177.625,80.0,80.0,79.52,79.84,201177.625
2020-03-03 09:40:00,79.92,80.0,79.68,80.0,98193.25,79.92,80.0,79.68,80.0,98193.25
2020-03-03 09:50:00,79.92,79.92,79.28,79.6,187695.875,79.92,79.92,79.28,79.6,187695.875
2020-03-03 10:00:00,79.68,81.44,79.68,80.0,624006.125,79.68,81.44,79.68,80.0,624006.125
2020-03-03 10:10:00,79.92,80.24,78.88,79.36,215101.875,79.92,80.24,78.88,79.36,215101.875
2020-03-03 10:20:00,79.44,80.24,79.44,79.84,188049.25,79.44,80.24,79.44,79.84,188049.25
2020-03-03 10:30:00,79.84,80.4,79.84,80.24,116601.375,79.84,80.4,79.84,80.24,116601.375
2020-03-03 10:40:00,80.24,81.04,80.08,80.56,194960.875,80.24,81.04,80.08,80.56,194960.875
2020-03-03 10:50:00,80.56,80.96,80.24,80.8,106707.75,80.56,80.96,80.24,80.8,106707.75
2020-03-03 11:00:00,80.8,80.88,79.76,80.08,212299.125,80.8,80.88,79.76,80.08,212299.125
2020-03-03 11:10:00,80.0,80.08,79.28,79.28,221114.75,80.0,80.08,79.28,79.28,221114.75
2020-03-03 11:20:00,79.28,79.44,78.32,78.72,306590.75,79.28,79.44,78.32,78.72,306590.75
2020-03-03 11:30:00,78.72,79.44,78.72,79.2,210067.0,78.72,79.44,78.72,79.2,210067.0
2020-03-03 11:40:00,79.2,79.28,78.88,78.96,63878.875,79.2,79.28,78.88,78.96,63878.875
2020-03-03 11:50:00,78.96,79.68,78.88,79.44,227820.625,78.96,79.68,78.88,79.44,227820.625
2020-03-03 12:00:00,79.44,79.92,79.2,79.84,230064.875,79.44,79.92,79.2,79.84,230064.875
2020-03-03 12:10:00,79.84,79.92,79.36,79.68,231932.75,79.84,79.92,79.36,79.68,231932.75
2020-03-03 12:20:00,79.68,79.84,79.28,79.36,40367.625,79.68,79.84,79.28,79.36,40367.625
2020-03-03 12:30:00,79.44,79.44,79.04,79.2,51874.75,79.44,79.44,79.04,79.2,51874.75
2020-03-03 12:40:00,79.2,79.52,79.12,79.36,37980.75,79.2,79.52,79.12,79.36,37980.75
2020-03-03 12:50:00,79.28,79.28,78.96,79.2,33413.375,79.28,79.28,78.96,79.2,33413.375
2020-03-03 13:00:00,79.2,79.2,78.72,78.72,73555.75,79.2,79.2,78.72,78.72,73555.75
2020-03-03 13:10:00,78.8,78.88,78.4,78.4,86618.25,78.8,78.88,78.4,78.4,86618.25
2020-03-03 13:20:00,78.4,78.56,78.08,78.32,265650.5,78.4,78.56,78.08,78.32,265650.5
2020-03-03 13:30:00,78.32,78.96,78.16,78.72,87570.125,78.32,78.96,78.16,78.72,87570.125
2020-03-03 13:40:00,78.8,78.88,78.32,78.4,51245.625,78.8,78.88,78.32,78.4,51245.625
2020-03-03 13:50:00,78.4,78.48,78.08,78.16,115888.375,78.4,78.48,78.08,78.16,115888.375
2020-03-03 14:00:00,78.16,78.4,77.76,77.76,164224.75,78.16,78.4,77.76,77.76,164224.75
2020-03-03 14:10:00,77.84,78.64,77.84,78.56,200806.25,77.84,78.64,77.84,78.56,200806.25
2020-03-03 14:20:00,78.48,79.12,78.4,79.04,161030.875,78.48,79.12,78.4,79.04,161030.875
2020-03-03 14:30:00,79.12,79.12,78.64,78.64,50758.375,79.12,79.12,78.64,78.64,50758.375
2020-03-03 14:40:00,78.64,79.04,78.56,78.96,82192.75,78.64,79.04,78.56,78.96,82192.75
2020-03-03 14:50:00,78.96,79.28,78.88,79.28,25498.125,78.96,79.28,78.88,79.28,25498.125
2020-03-03 15:00:00,79.28,79.44,79.2,79.36,47234.125,79.28,79.44,79.2,79.36,47234.125
2020-03-03 15:10:00,79.36,79.6,79.28,79.44,33372.25,79.36,79.6,79.28,79.44,33372.25
2020-03-03 15:20:00,79.44,79.6,79.36,79.52,76228.5,79.44,79.6,79.36,79.52,76228.5
2020-03-03 15:30:00,79.52,79.52,79.12,79.2,76277.625,79.52,79.52,79.12,79.2,76277.625
2020-03-03 15:40:00,79.2,79.44,79.12,79.28,144686.125,79.2,79.44,79.12,79.28,144686.125
2020-03-03 15:50:00,79.2,79.28,78.96,79.2,284034.125,79.2,79.28,78.96,79.2,284034.125
2020-03-04 09:30:00,80.88,81.04,80.48,80.72,194944.5,80.88,81.04,80.48,80.72,194944.5
2020-03-04 09:40:00,80.8,80.96,80.48,80.56,68737.125,80.8,80.96,80.48,80.56,68737.125
2020-03-04 09:50:00,80.56,80.56,80.16,80.32,109451.875,80.56,80.56,80.16,80.32,109451.875
2020-03-04 10:00:00,80.32,80.56,80.16,80.32,139022.625,80.32,80.56,80.16,80.32,139022.625
2020-03-04 10:10:00,80.32,80.48,80.16,80.4,91297.875,80.32,80.48,80.16,80.4,91297.875
2020-03-04 10:20:00,80.4,81.04,80.32,80.48,192509.25,80.4,81.04,80.32,80.48,192509.25
2020-03-04 10:30:00,80.48,80.8,80.0,80.24,553374.0,80.48,80.8,80.0,80.24,553374.0
2020-03-04 10:40:00,80.24,80.4,79.92,80.0,95307.125,80.24,80.4,79.92,80.0,95307.125
2020-03-04 10:50:00,80.08,80.16,79.76,79.84,49310.75,80.08,80.16,79.76,79.84,49310.75
2020-03-04 11:00:00,79.84,80.08,79.76,80.0,171161.875,79.84,80.08,79.76,80.0,171161.875
2020-03-04 11:10:00,79.92,80.08,79.76,79.76,91077.125,79.92,80.08,79.76,79.76,91077.125
2020-03-04 11:20:00,79.76,79.84,79.04,79.2,664535.875,79.76,79.84,79.04,79.2,664535.875
2020-03-04 11:30:00,79.2,79.36,78.72,79.04,164887.75,79.2,79.36,78.72,79.04,164887.75
2020-03-04 11:40:00,79.04,79.2,78.32,78.4,171518.25,79.04,79.2,78.32,78.4,171518.25
2020-03-04 11:50:00,78.4,78.72,78.16,78.4,168317.0,78.4,78.72,78.16,78.4,168317.0
2020-03-04 12:00:00,78.4,78.88,78.4,78.64,176177.375,78.4,78.88,78.4,78.64,176177.375
2020-03-04 12:10:00,78.64,78.8,78.08,78.24,100804.375,78.64,78.8,78.08,78.24,100804.375
2020-03-04 12:20:00,78.24,78.96,78.16,78.88,136232.375,78.24,78.96,78.16,78.88,136232.375
2020-03-04 12:30:00,78.96,79.12,78.88,79.04,142886.0,78.96,79.12,78.88,79.04,142886.0
2020-03-04 12:40:00,79.04,79.44,78.88,79.28,163611.375,79.04,79.44,78.88,79.28,163611.375
2020-03-04 12:50:00,79.2,79.44,79.12,79.2,75447.875,79.2,79.44,79.12,79.2,75447.875
2020-03-04 13:00:00,79.28,79.44,79.2,79.44,80806.25,79.28,79.44,79.2,79.44,80806.25
2020-03-04 13:10:00,79.36,79.52,79.2,79.52,58585.5,79.36,79.52,79.2,79.52,58585.5
2020-03-04 13:20:00,79.52,79.6,79.04,79.2,137126.75,79.52,79.6,79.04,79.2,137126.75
2020-03-04 13:30:00,79.2,79.28,78.88,78.88,85833.125,79.2,79.28,78.88,78.88,85833.125
2020-03-04 13:40:00,78.8,79.12,78.8,79.04,94676.25,78.8,79.12,78.8,79.04,94676.25
2020-03-04 13:50:00,79.04,79.2,78.8,78.8,82867.375,79.04,79.2,78.8,78.8,82867.375
2020-03-04 14:00:00,78.8,78.88,78.48,78.56,65840.0,78.8,78.88,78.48,78.56,65840.0
2020-03-04 14:10:00,78.56,78.8,78.4,78.64,84584.875,78.56,78.8,78.4,78.64,84584.875
2020-03-04 14:20:00,78.64,79.04,78.16,78.24,141095.25,78.64,79.04,78.16,78.24,141095.25
2020-03-04 14:30:00,78.32,78.56,78.24,78.48,64077.5,78.32,78.56,78.24,78.48,64077.5
2020-03-04 14:40:00,78.48,78.56,78.4,78.56,35371.375,78.48,78.56,78.4,78.56,35371.375
2020-03-04 14:50:00,78.56,78.72,78.48,78.64,28510.125,78.56,78.72,78.48,78.64,28510.125
2020-03-04 15:00:00,78.64,78.88,78.56,78.88,28219.0,78.64,78.88,78.56,78.88,28219.0
2020-03-04 15:10:00,78.88,78.88,78.72,78.88,33332.25,78.88,78.88,78.72,78.88,33332.25
2020-03-04 15:20:00,78.88,78.96,78.8,78.96,28415.5,78.88,78.96,78.8,78.96,28415.5
2020-03-04 15:30:00,78.96,79.04,78.8,79.04,54854.125,78.96,79.04,78.8,79.04,54854.125
2020-03-04 15:40:00,79.04,79.04,78.72,78.72,112617.375,79.04,79.04,78.72,78.72,112617.375
2020-03-04 15:50:00,78.8,78.96,78.72,78.88,269738.625,78.8,78.96,78.72,78.88,269738.625
2020-03-05 09:30:00,78.48,78.64,78.24,78.32,84125.625,78.48,78.64,78.24,78.32,84125.625
2020-03-05 09:40:00,78.32,78.48,77.92,78.08,160992.625,78.32,78.48,77.92,78.08,160992.625
2020-03-05 09:50:00,78.08,78.4,77.92,78.16,131117.0,78.08,78.4,77.92,78.16,131117.0
2020-03-05 10:00:00,78.16,78.32,77.92,78.0,90491.25,78.16,78.32,77.92,78.0,90491.25
2020-03-05 10:10:00,78.0,78.16,77.76,78.0,96560.625,78.0,78.16,77.76,78.0,96560.625
2020-03-05 10:20:00,78.0,78.48,77.92,78.16,179501.0,78.0,78.48,77.92,78.16,179501.0
2020-03-05 10:30:00,78.16,78.32,77.92,78.0,33105.125,78.16,78.32,77.92,78.0,33105.125
2020-03-05 10:40:00,78.08,78.24,77.84,78.24,66736.375,78.08,78.24,77.84,78.24,66736.375
2020-03-05 10:50:00,78.16,78.32,78.0,78.24,40369.625,78.16,78.32,78.0,78.24,40369.625
2020-03-05 11:00:00,78.16,78.64,78.08,78.64,62629.125,78.16,78.64,78.08,78.64,62629.125
2020-03-05 11:10:00,78.56,78.8,78.4,78.48,69662.875,78.56,78.8,78.4,78.48,69662.875
2020-03-05 11:20:00,78.56,78.64,78.24,78.56,106881.5,78.56,78.64,78.24,78.56,106881.5
2020-03-05 11:30:00,78.56,78.64,78.08,78.16,84582.0,78.56,78.64,78.08,78.16,84582.0
2020-03-05 11:40:00,78.08,78.24,78.0,78.08,46097.625,78.08,78.24,78.0,78.08,46097.625
2020-03-05 11:50:00,78.08,78.16,77.84,78.0,41337.125,78.08,78.16,77.84,78.0,41337.125
2020-03-05 12:00:00,78.08,78.32,78.0,78.16,179470.625,78.08,78.32,78.0,78.16,179470.625
2020-03-05 12:10:00,78.08,78.24,78.0,78.08,93873.25,78.08,78.24,78.0,78.08,93873.25
2020-03-05 12:20:00,78.08,78.16,77.92,78.0,44909.125,78.08,78.16,77.92,78.0,44909.125
2020-03-05 12:30:00,78.08,78.16,77.6,77.68,38955.125,78.08,78.16,77.6,77.68,38955.125
2020-03-05 12:40:00,77.68,77.68,77.12,77.36,277741.25,77.68,77.68,77.12,77.36,277741.25
2020-03-05 12:50:00,77.28,77.52,77.28,77.36,139051.875,77.28,77.52,77.28,77.36,139051.875
2020-03-05 13:00:00,77.44,77.52,77.12,77.2,54926.5,77.44,77.52,77.12,77.2,54926.5
2020-03-05 13:10:00,77.12,77.28,76.8,77.2,168888.5,77.12,77.28,76.8,77.2,168888.5
2020-03-05 13:20:00,77.12,77.44,76.96,77.36,84496.875,77.12,77.44,76.96,77.36,84496.875
2020-03-05 13:30:00,77.36,77.52,77.2,77.28,35914.125,77.36,77.52,77.2,77.28,35914.125
2020-03-05 13:40:00,77.28,77.44,77.12,77.28,122245.375,77.28,77.44,77.12,77.28,122245.375
2020-03-05 13:50:00,77.36,77.76,77.2,77.28,183071.375,77.36,77.76,77.2,77.28,183071.375
2020-03-05 14:00:00,77.28,77.28,76.96,77.04,107699.625,77.28,77.28,76.96,77.04,107699.625
2020-03-05 14:10:00,77.04,77.36,77.04,77.2,73235.875,77.04,77.36,77.04,77.2,73235.875
2020-03-05 14:20:00,77.2,77.44,76.8,76.88,74365.375,77.2,77.44,76.8,76.88,74365.375
2020-03-05 14:30:00,76.88,76.88,76.64,76.72,67168.25,76.88,76.88,76.64,76.72,67168.25
2020-03-05 14:40:00,76.8,76.8,76.48,76.64,98762.0,76.8,76.8,76.48,76.64,98762.0
2020-03-05 14:50:00,76.64,76.72,76.56,76.72,20842.875,76.64,76.72,76.56,76.72,20842.875
2020-03-05 15:00:00,76.72,76.88,76.64,76.88,33823.625,76.72,76.88,76.64,76.88,33823.625
2020-03-05 15:10:00,76.88,76.96,76.56,76.64,38529.375,76.88,76.96,76.56,76.64,38529.375
2020-03-05 15:20:00,76.72,76.72,76.4,76.56,65975.5,76.72,76.72,76.4,76.56,65975.5
2020-03-05 15:30:00,76.56,76.88,76.48,76.72,99972.25,76.56,76.88,76.48,76.72,99972.25
2020-03-05 15:40:00,76.8,76.8,76.56,76.72,135455.75,76.8,76.8,76.56,76.72,135455.75
2020-03-05 15:50:00,76.72,76.96,76.64,76.96,289165.875,76.72,76.96,76.64,76.96,289165.875
2020-03-06 09:30:00,74.08,74.16,73.76,73.92,272306.5,74.08,74.16,73.76,73.92,272306.5
2020-03-06 09:40:00,73.92,74.0,72.56,72.64,474904.625,73.92,74.0,72.56,72.64,474904.625
2020-03-06 09:50:00,72.64,72.64,71.68,72.48,795444.875,72.64,72.64,71.68,72.48,795444.875
2020-03-06 10:00:00,72.4,72.56,70.88,70.96,662627.375,72.4,72.56,70.88,70.96,662627.375
2020-03-06 10:10:00,70.88,71.68,70.8,71.04,307589.875,70.88,71.68,70.8,71.04,307589.875
2020-03-06 10:20:00,71.04,71.92,70.88,71.52,221861.25,71.04,71.92,70.88,71.52,221861.25
2020-03-06 10:30:00,71.44,71.84,71.12,71.68,202508.5,71.44,71.84,71.12,71.68,202508.5
2020-03-06 10:40:00,71.68,71.84,71.36,71.76,156455.5,71.68,71.84,71.36,71.76,156455.5
2020-03-06 10:50:00,71.84,72.0,70.88,71.04,288787.0,71.84,72.0,70.88,71.04,288787.0
2020-03-06 11:00:00,71.04,71.04,70.08,70.56,421422.125,71.04,71.04,70.08,70.56,421422.125
2020-03-06 11:10:00,70.48,70.48,69.92,70.16,140900.125,70.48,70.48,69.92,70.16,140900.125
2020-03-06 11:20:00,70.24,70.56,70.0,70.16,221102.375,70.24,70.56,70.0,70.16,221102.375
2020-03-06 11:30:00,70.16,70.88,70.0,70.8,130992.75,70.16,70.88,70.0,70.8,130992.75
2020-03-06 11:40:00,70.8,70.96,70.64,70.72,121135.25,70.8,70.96,70.64,70.72,121135.25
2020-03-06 11:50:00,70.64,71.2,70.64,71.04,130210.25,70.64,71.2,70.64,71.04,130210.25
2020-03-06 12:00:00,71.04,71.28,70.48,70.72,117706.25,71.04,71.28,70.48,70.72,117706.25
2020-03-06 12:10:00,70.64,70.72,70.32,70.32,220328.375,70.64,70.72,70.32,70.32,220328.375
2020-03-06 12:20:00,70.4,70.88,70.32,70.72,89970.125,70.4,70.88,70.32,70.72,89970.125
2020-03-06 12:30:00,70.72,70.88,70.48,70.56,84917.75,70.72,70.88,70.48,70.56,84917.75
2020-03-06 12:40:00,70.64,70.8,70.4,70.64,64221.375,70.64,70.8,70.4,70.64,64221.375
2020-03-06 12:50:00,70.64,70.88,70.48,70.8,76514.5,70.64,70.88,70.48,70.8,76514.5
2020-03-06 13:00:00,70.8,70.96,70.56,70.72,96486.25,70.8,70.96,70.56,70.72,96486.25
2020-03-06 13:10:00,70.72,70.8,70.4,70.48,205571.75,70.72,70.8,70.4,70.48,205571.75
2020-03-06 13:20:00,70.48,70.8,70.4,70.64,71865.5,70.48,70.8,70.4,70.64,71865.5
2020-03-06 13:30:00,70.64,70.88,70.4,70.64,82112.5,70.64,70.88,70.4,70.64,82112.5
2020-03-06 13:40:00,70.72,70.8,70.4,70.56,70077.625,70.72,70.8,70.4,70.56,70077.625
2020-03-06 13:50:00,70.48,70.64,70.4,70.56,73240.125,70.48,70.64,70.4,70.56,73240.125
2020-03-06 14:00:00,70.64,70.96,70.48,70.72,132500.5,70.64,70.96,70.48,70.72,132500.5
2020-03-06 14:10:00,70.72,70.88,70.72,70.8,52212.25,70.72,70.88,70.72,70.8,52212.25
2020-03-06 14:20:00,70.8,70.88,68.88,69.28,523393.0,70.8,70.88,68.88,69.28,523393.0
2020-03-06 14:30:00,69.2,69.84,69.2,69.52,182016.75,69.2,69.84,69.2,69.52,182016.75
2020-03-06 14:40:00,69.52,69.52,69.12,69.12,62345.75,69.52,69.52,69.12,69.12,62345.75
2020-03-06 14:50:00,69.2,69.2,68.8,68.96,82141.0,69.2,69.2,68.8,68.96,82141.0
2020-03-06 15:00:00,68.96,69.28,68.96,69.28,98807.25,68.96,69.28,68.96,69.28,98807.25
2020-03-06 15:10:00,69.2,69.36,69.04,69.12,128417.875,69.2,69.36,69.04,69.12,128417.875
2020-03-06 15:20:00,69.12,69.2,68.88,69.04,145093.25,69.12,69.2,68.88,69.04,145093.25
2020-03-06 15:30:00,69.04,69.12,68.88,69.04,110171.125,69.04,69.12,68.88,69.04,110171.125
2020-03-06 15:40:00,69.04,69.2,68.88,69.2,281171.5,69.04,69.2,68.88,69.2,281171.5
2020-03-06 15:50:00,69.2,69.92,69.12,69.76,674899.875,69.2,69.92,69.12,69.76,674899.875
2020-03-09 09:30:00,54.56,54.96,53.76,54.88,659854.25,54.56,54.96,53.76,54.88,659854.25
2020-03-09 09:40:00,55.92,55.92,54.8,54.8,239797.5,55.92,55.92,54.8,54.8,239797.5
2020-03-09 09:50:00,54.88,56.08,54.64,55.68,1173404.5,54.88,56.08,54.64,55.68,1173404.5
2020-03-09 10:00:00,55.6,56.72,55.44,56.48,506681.625,55.6,56.72,55.44,56.48,506681.625
2020-03-09 10:10:00,56.4,58.4,56.4,57.28,1004595.5,56.4,58.4,56.4,57.28,1004595.5
2020-03-09 10:20:00,57.28,58.08,57.12,57.68,485605.125,57.28,58.08,57.12,57.68,485605.125
2020-03-09 10:30:00,57.6,57.76,56.8,56.88,695528.875,57.6,57.76,56.8,56.88,695528.875
2020-03-09 10:40:00,56.8,56.88,55.92,56.16,839633.125,56.8,56.88,55.92,56.16,839633.125
2020-03-09 10:50:00,56.16,56.72,56.0,56.72,369088.625,56.16,56.72,56.0,56.72,369088.625
2020-03-09 11:00:00,56.72,57.68,56.64,57.52,424616.5,56.72,57.68,56.64,57.52,424616.5
2020-03-09 11:10:00,57.44,57.76,57.12,57.12,311933.75,57.44,57.76,57.12,57.12,311933.75
2020-03-09 11:20:00,57.12,57.36,56.8,56.96,291505.25,57.12,57.36,56.8,56.96,291505.25
2020-03-09 11:30:00,56.88,57.6,56.56,57.2,326962.375,56.88,57.6,56.56,57.2,326962.375
2020-03-09 11:40:00,57.2,57.2,56.64,56.72,348718.75,57.2,57.2,56.64,56.72,348718.75
2020-03-09 11:50:00,56.64,57.28,56.48,57.2,394443.5,56.64,57.28,56.48,57.2,394443.5
2020-03-09 12:00:00,57.12,58.08,57.04,57.92,280188.75,57.12,58.08,57.04,57.92,280188.75
2020-03-09 12:10:00,57.92,58.08,57.44,57.84,376783.625,57.92,58.08,57.44,57.84,376783.625
2020-03-09 12:20:00,57.84,57.84,56.48,56.56,314986.625,57.84,57.84,56.48,56.56,314986.625
2020-03-09 12:30:00,56.56,56.8,55.68,55.76,438849.375,56.56,56.8,55.68,55.76,438849.375
2020-03-09 12:40:00,55.68,55.92,55.36,55.76,292884.75,55.68,55.92,55.36,55.76,292884.75
2020-03-09 12:50:00,55.76,56.24,55.52,55.76,205127.75,55.76,56.24,55.52,55.76,205127.75
2020-03-09 13:00:00,55.68,56.08,55.44,55.6,196769.625,55.68,56.08,55.44,55.6,196769.625
2020-03-09 13:10:00,55.6,56.0,55.36,55.44,189893.875,55.6,56.0,55.36,55.44,189893.875
2020-03-09 13:20:00,55.44,55.52,54.8,54.88,389949.625,55.44,55.52,54.8,54.88,389949.625
2020-03-09 13:30:00,54.88,55.36,54.8,55.12,165615.75,54.88,55.36,54.8,55.12,165615.75
2020-03-09 13:40:00,55.12,55.12,54.4,55.12,273603.0,55.12,55.12,54.4,55.12,273603.0
2020-03-09 13:50:00,55.04,55.12,54.24,54.4,450600.25,55.04,55.12,54.24,54.4,450600.25
2020-03-09 14:00:00,54.4,54.56,53.12,53.28,539148.625,54.4,54.56,53.12,53.28,539148.625
2020-03-09 14:10:00,53.28,54.08,53.12,53.28,522114.0,53.28,54.08,53.12,53.28,522114.0
2020-03-09 14:20:00,53.28,53.44,52.24,52.32,721048.375,53.28,53.44,52.24,52.32,721048.375
2020-03-09 14:30:00,52.32,52.8,52.0,52.4,496371.75,52.32,52.8,52.0,52.4,496371.75
2020-03-09 14:40:00,52.32,52.48,52.0,52.08,469970.25,52.32,52.48,52.0,52.08,469970.25
2020-03-09 14:50:00,52.0,53.2,52.0,52.72,452951.25,52.0,53.2,52.0,52.72,452951.25
2020-03-09 15:00:00,52.72,52.96,52.08,52.16,247035.875,52.72,52.96,52.08,52.16,247035.875
2020-03-09 15:10:00,52.16,52.4,52.0,52.0,230069.75,52.16,52.4,52.0,52.0,230069.75
2020-03-09 15:20:00,52.08,52.64,52.0,52.24,255283.625,52.08,52.64,52.0,52.24,255283.625
2020-03-09 15:30:00,52.16,52.48,52.0,52.32,516228.875,52.16,52.48,52.0,52.32,516228.875
2020-03-09 15:40:00,52.32,52.32,52.08,52.32,531805.875,52.32,52.32,52.08,52.32,531805.875
2020-03-09 15:50:00,52.32,52.4,52.0,52.0,833282.5,52.32,52.4,52.0,52.0,833282.5
2020-03-10 09:30:00,56.56,56.88,56.08,56.4,841523.5,56.56,56.88,56.08,56.4,841523.5
2020-03-10 09:40:00,56.32,56.4,55.68,56.0,367723.625,56.32,56.4,55.68,56.0,367723.625
2020-03-10 09:50:00,56.08,56.64,56.0,56.24,287722.875,56.08,56.64,56.0,56.24,287722.875
2020-03-10 10:00:00,56.24,56.88,56.08,56.88,194288.875,56.24,56.88,56.08,56.88,194288.875
2020-03-10 10:10:00,56.88,57.36,56.4,56.64,185774.0,56.88,57.36,56.4,56.64,185774.0
2020-03-10 10:20:00,56.64,56.88,56.48,56.48,120171.25,56.64,56.88,56.48,56.48,120171.25
2020-03-10 10:30:00,56.48,56.8,56.32,56.32,176703.875,56.48,56.8,56.32,56.32,176703.875
2020-03-10 10:40:00,56.4,56.72,55.68,55.68,180905.0,56.4,56.72,55.68,55.68,180905.0
2020-03-10 10:50:00,55.68,55.76,55.2,55.36,253659.875,55.68,55.76,55.2,55.36,253659.875
2020-03-10 11:00:00,55.44,56.16,55.36,56.0,177174.375,55.44,56.16,55.36,56.0,177174.375
2020-03-10 11:10:00,56.0,56.08,55.44,55.52,134534.75,56.0,56.08,55.44,55.52,134534.75
2020-03-10 11:20:00,55.52,55.68,54.8,55.36,279612.25,55.52,55.68,54.8,55.36,279612.25
2020-03-10 11:30:00,55.44,55.6,54.96,55.44,189361.75,55.44,55.6,54.96,55.44,189361.75
2020-03-10 11:40:00,55.36,56.08,55.12,55.68,202457.625,55.36,56.08,55.12,55.68,202457.625
2020-03-10 11:50:00,55.68,55.76,54.88,55.52,301232.875,55.68,55.76,54.88,55.52,301232.875
2020-03-10 12:00:00,55.52,56.0,55.28,55.84,708847.375,55.52,56.0,55.28,55.84,708847.375
2020-03-10 12:10:00,55.84,56.4,55.76,56.0,217638.375,55.84,56.4,55.76,56.0,217638.375
2020-03-10 12:20:00,56.0,56.24,55.92,56.0,172956.5,56.0,56.24,55.92,56.0,172956.5
2020-03-10 12:30:00,56.0,56.48,55.84,56.16,318931.875,56.0,56.48,55.84,56.16,318931.875
2020-03-10 12:40:00,56.08,57.12,56.08,56.72,322236.5,56.08,57.12,56.08,56.72,322236.5
2020-03-10 12:50:00,56.72,56.88,56.4,56.48,185460.875,56.72,56.88,56.4,56.48,185460.875
2020-03-10 13:00:00,56.48,57.04,56.24,57.04,158009.125,56.48,57.04,56.24,57.04,158009.125
2020-03-10 13:10:00,57.04,57.04,56.4,56.64,124690.375,57.04,57.04,56.4,56.64,124690.375
2020-03-10 13:20:00,56.64,56.8,56.08,56.32,134138.25,56.64,56.8,56.08,56.32,134138.25
2020-03-10 13:30:00,56.32,56.88,56.32,56.64,161944.625,56.32,56.88,56.32,56.64,161944.625
2020-03-10 13:40:00,56.72,56.8,56.16,56.32,100662.125,56.72,56.8,56.16,56.32,100662.125
2020-03-10 13:50:00,56.32,56.4,56.0,56.16,142262.75,56.32,56.4,56.0,56.16,142262.75
2020-03-10 14:00:00,56.08,56.56,55.84,56.48,165397.875,56.08,56.56,55.84,56.48,165397.875
2020-03-10 14:10:00,56.48,56.88,56.32,56.8,142179.375,56.48,56.88,56.32,56.8,142179.375
2020-03-10 14:20:00,56.8,57.84,56.48,57.44,610251.875,56.8,57.84,56.48,57.44,610251.875
2020-03-10 14:30:00,57.36,57.76,57.04,57.68,330872.875,57.36,57.76,57.04,57.68,330872.875
2020-03-10 14:40:00,57.68,58.64,57.6,58.56,269437.875,57.68,58.64,57.6,58.56,269437.875
2020-03-10 14:50:00,58.56,58.56,57.68,57.84,245446.375,58.56,58.56,57.68,57.84,245446.375
2020-03-10 15:00:00,57.84,58.08,57.68,58.0,270022.875,57.84,58.08,57.68,58.0,270022.875
2020-03-10 15:10:00,58.0,58.16,57.76,58.08,164973.0,58.0,58.16,57.76,58.08,164973.0
2020-03-10 15:20:00,58.08,58.24,57.92,58.0,163624.375,58.08,58.24,57.92,58.0,163624.375
2020-03-10 15:30:00,58.0,58.16,57.84,58.08,152672.5,58.0,58.16,57.84,58.08,152672.5
2020-03-10 15:40:00,58.08,58.16,57.92,58.0,239516.625,58.08,58.16,57.92,58.0,239516.625
2020-03-10 15:50:00,58.0,58.08,57.68,57.92,449248.5,58.0,58.08,57.68,57.92,449248.5
2020-03-11 09:30:00,56.16,56.24,55.76,55.84,608412.0,56.16,56.24,55.76,55.84,608412.0
2020-03-11 09:40:00,55.92,56.32,55.68,56.0,241461.5,55.92,56.32,55.68,56.0,241461.5
2020-03-11 09:50:00,55.92,56.24,55.76,55.92,190132.0,55.92,56.24,55.76,55.92,190132.0
2020-03-11 10:00:00,56.0,56.32,55.76,56.24,93665.125,56.0,56.32,55.76,56.24,93665.125
2020-03-11 10:10:00,56.24,56.64,56.0,56.56,222862.5,56.24,56.64,56.0,56.56,222862.5
2020-03-11 10:20:00,56.48,56.56,56.24,56.4,187486.75,56.48,56.56,56.24,56.4,187486.75
2020-03-11 10:30:00,56.4,56.4,55.68,56.08,302734.0,56.4,56.4,55.68,56.08,302734.0
2020-03-11 10:40:00,56.0,56.64,56.0,56.08,217954.0,56.0,56.64,56.0,56.08,217954.0
2020-03-11 10:50:00,56.16,56.56,55.92,56.32,168838.0,56.16,56.56,55.92,56.32,168838.0
2020-03-11 11:00:00,56.32,56.4,55.76,55.84,135402.375,56.32,56.4,55.76,55.84,135402.375
2020-03-11 11:10:00,55.84,55.92,55.36,55.52,256720.625,55.84,55.92,55.36,55.52,256720.625
2020-03-11 11:20:00,55.52,55.92,55.44,55.84,146312.25,55.52,55.92,55.44,55.84,146312.25
2020-03-11 11:30:00,55.92,56.32,55.84,56.08,140436.5,55.92,56.32,55.84,56.08,140436.5
2020-03-11 11:40:00,56.16,56.16,55.68,56.08,129305.875,56.16,56.16,55.68,56.08,129305.875
2020-03-11 11:50:00,56.16,56.24,55.6,55.84,165700.0,56.16,56.24,55.6,55.84,165700.0
2020-03-11 12:00:00,55.84,56.08,55.6,55.84,150755.25,55.84,56.08,55.6,55.84,150755.25
2020-03-11 12:10:00,55.84,56.72,55.84,56.32,289909.0,55.84,56.72,55.84,56.32,289909.0
2020-03-11 12:20:00,56.32,56.56,55.84,55.92,316538.125,56.32,56.56,55.84,55.92,316538.125
2020-03-11 12:30:00,55.92,56.32,55.92,56.08,133384.875,55.92,56.32,55.92,56.08,133384.875
2020-03-11 12:40:00,56.0,56.24,55.84,56.16,82636.75,56.0,56.24,55.84,56.16,82636.75
2020-03-11 12:50:00,56.16,56.32,55.92,56.16,110443.75,56.16,56.32,55.92,56.16,110443.75
2020-03-11 13:00:00,56.16,56.16,55.52,55.76,137123.125,56.16,56.16,55.52,55.76,137123.125
2020-03-11 13:10:00,55.76,55.92,55.6,55.68,77622.125,55.76,55.92,55.6,55.68,77622.125
2020-03-11 13:20:00,55.6,56.0,55.6,55.92,63061.0,55.6,56.0,55.6,55.92,63061.0
2020-03-11 13:30:00,55.92,56.08,55.76,55.92,157665.375,55.92,56.08,55.76,55.92,157665.375
2020-03-11 13:40:00,55.92,56.08,55.68,56.0,79225.625,55.92,56.08,55.68,56.0,79225.625
2020-03-11 13:50:00,56.0,56.32,55.84,56.24,60363.875,56.0,56.32,55.84,56.24,60363.875
2020-03-11 14:00:00,56.24,56.24,55.76,56.08,91523.125,56.24,56.24,55.76,56.08,91523.125
2020-03-11 14:10:00,56.08,56.24,55.2,55.28,321188.0,56.08,56.24,55.2,55.28,321188.0
2020-03-11 14:20:00,55.2,55.68,54.64,55.36,533313.25,55.2,55.68,54.64,55.36,533313.25
2020-03-11 14:30:00,55.36,55.84,55.2,55.28,184589.375,55.36,55.84,55.2,55.28,184589.375
2020-03-11 14:40:00,55.28,55.44,55.04,55.28,135715.125,55.28,55.44,55.04,55.28,135715.125
2020-03-11 14:50:00,55.28,55.36,55.12,55.36,91727.5,55.28,55.36,55.12,55.36,91727.5
2020-03-11 15:00:00,55.28,55.36,54.88,54.88,132226.875,55.28,55.36,54.88,54.88,132226.875
2020-03-11 15:10:00,54.96,55.04,54.72,55.04,154728.625,54.96,55.04,54.72,55.04,154728.625
2020-03-11 15:20:00,55.04,55.04,54.8,54.88,106811.875,55.04,55.04,54.8,54.88,106811.875
2020-03-11 15:30:00,54.88,55.28,54.88,55.04,190928.0,54.88,55.28,54.88,55.04,190928.0
2020-03-11 15:40:00,55.04,55.28,54.88,55.04,200980.625,55.04,55.28,54.88,55.04,200980.625
2020-03-11 15:50:00,55.04,55.52,54.88,55.52,405057.5,55.04,55.52,54.88,55.52,405057.5
2020-03-12 09:30:00,51.52,51.68,51.44,51.6,556759.0,51.52,51.68,51.44,51.6,556759.0
2020-03-12 09:40:00,51.6,51.6,51.6,51.6,0.0,51.6,51.6,51.6,51.6,0.0
2020-03-12 09:50:00,52.0,52.56,51.44,52.48,567482.25,52.0,52.56,51.44,52.48,567482.25
2020-03-12 10:00:00,52.48,52.48,51.84,52.0,463525.875,52.48,52.48,51.84,52.0,463525.875
2020-03-12 10:10:00,52.0,52.24,51.84,52.16,303467.75,52.0,52.24,51.84,52.16,303467.75
2020-03-12 10:20:00,52.16,52.64,52.0,52.32,316007.375,52.16,52.64,52.0,52.32,316007.375
2020-03-12 10:30:00,52.32,52.88,52.16,52.24,468724.625,52.32,52.88,52.16,52.24,468724.625
2020-03-12 10:40:00,52.24,52.64,52.08,52.48,336665.25,52.24,52.64,52.08,52.48,336665.25
2020-03-12 10:50:00,52.48,52.96,52.4,52.72,233309.375,52.48,52.96,52.4,52.72,233309.375
2020-03-12 11:00:00,52.72,52.88,52.4,52.64,236575.25,52.72,52.88,52.4,52.64,236575.25
2020-03-12 11:10:00,52.64,52.96,52.56,52.8,149690.25,52.64,52.96,52.56,52.8,149690.25
2020-03-12 11:20:00,52.88,52.88,52.56,52.8,173554.5,52.88,52.88,52.56,52.8,173554.5
2020-03-12 11:30:00,52.8,53.12,52.64,52.96,463154.125,52.8,53.12,52.64,52.96,463154.125
2020-03-12 11:40:00,53.04,54.0,52.48,52.64,346914.75,53.04,54.0,52.48,52.64,346914.75
2020-03-12 11:50:00,52.64,52.96,52.4,52.96,253260.625,52.64,52.96,52.4,52.96,253260.625
2020-03-12 12:00:00,52.88,53.04,52.0,52.08,279008.375,52.88,53.04,52.0,52.08,279008.375
2020-03-12 12:10:00,52.16,52.32,51.68,52.0,293845.75,52.16,52.32,51.68,52.0,293845.75
2020-03-12 12:20:00,52.0,52.32,51.92,52.0,195350.875,52.0,52.32,51.92,52.0,195350.875
2020-03-12 12:30:00,51.92,52.08,51.6,52.0,169144.875,51.92,52.08,51.6,52.0,169144.875
2020-03-12 12:40:00,52.0,52.08,51.68,51.76,125892.0,52.0,52.08,51.68,51.76,125892.0
2020-03-12 12:50:00,51.76,53.44,51.68,53.36,325510.125,51.76,53.44,51.68,53.36,325510.125
2020-03-12 13:00:00,53.36,54.4,52.96,53.36,570949.125,53.36,54.4,52.96,53.36,570949.125
2020-03-12 13:10:00,53.36,53.44,52.48,52.8,215678.625,53.36,53.44,52.48,52.8,215678.625
2020-03-12 13:20:00,52.8,53.04,52.32,52.64,185767.625,52.8,53.04,52.32,52.64,185767.625
2020-03-12 13:30:00,52.64,52.72,52.0,52.08,237358.75,52.64,52.72,52.0,52.08,237358.75
2020-03-12 13:40:00,52.08,52.64,51.84,52.64,230509.625,52.08,52.64,51.84,52.64,230509.625
2020-03-12 13:50:00,52.64,52.64,51.92,52.4,219318.25,52.64,52.64,51.92,52.4,219318.25
2020-03-12 14:00:00,52.4,52.48,51.92,52.0,209966.75,52.4,52.48,51.92,52.0,209966.75
2020-03-12 14:10:00,52.08,52.24,51.68,52.16,179765.125,52.08,52.24,51.68,52.16,179765.125
2020-03-12 14:20:00,52.16,53.28,52.08,53.2,310758.375,52.16,53.28,52.08,53.2,310758.375
2020-03-12 14:30:00,53.12,53.52,52.56,52.64,318590.0,53.12,53.52,52.56,52.64,318590.0
2020-03-12 14:40:00,52.72,53.04,52.64,52.96,146811.375,52.72,53.04,52.64,52.96,146811.375
2020-03-12 14:50:00,53.04,53.04,52.64,52.64,131799.875,53.04,53.04,52.64,52.64,131799.875
2020-03-12 15:00:00,52.72,52.88,52.56,52.88,151790.625,52.72,52.88,52.56,52.88,151790.625
2020-03-12 15:10:00,52.88,53.04,52.48,52.56,97609.875,52.88,53.04,52.48,52.56,97609.875
2020-03-12 15:20:00,52.56,52.56,52.24,52.32,109875.25,52.56,52.56,52.24,52.32,109875.25
2020-03-12 15:30:00,52.32,52.4,52.24,52.32,150534.75,52.32,52.4,52.24,52.32,150534.75
2020-03-12 15:40:00,52.32,52.32,52.16,52.24,240723.25,52.32,52.32,52.16,52.24,240723.25
2020-03-12 15:50:00,52.24,52.4,52.16,52.24,692120.625,52.24,52.4,52.16,52.24,692120.625
2020-03-13 09:30:00,55.12,55.28,54.24,54.48,746444.875,55.12,55.28,54.24,54.48,746444.875
2020-03-13 09:40:00,54.48,54.72,54.32,54.64,356874.75,54.48,54.72,54.32,54.64,356874.75
2020-03-13 09:50:00,54.56,54.72,54.4,54.56,208825.0,54.56,54.72,54.4,54.56,208825.0
2020-03-13 10:00:00,54.64,55.12,54.48,54.96,253907.875,54.64,55.12,54.48,54.96,253907.875
2020-03-13 10:10:00,54.96,55.12,54.72,55.12,203456.5,54.96,55.12,54.72,55.12,203456.5
2020-03-13 10:20:00,55.04,55.44,55.04,55.12,142863.75,55.04,55.44,55.04,55.12,142863.75
2020-03-13 10:30:00,55.12,55.28,54.64,54.72,216944.375,55.12,55.28,54.64,54.72,216944.375
2020-03-13 10:40:00,54.72,54.8,54.32,54.32,107963.875,54.72,54.8,54.32,54.32,107963.875
2020-03-13 10:50:00,54.4,54.48,54.0,54.08,119488.75,54.4,54.48,54.0,54.08,119488.75
2020-03-13 11:00:00,54.08,54.48,54.08,54.4,141622.5,54.08,54.48,54.08,54.4,141622.5
2020-03-13 11:10:00,54.48,54.48,53.52,53.52,243950.375,54.48,54.48,53.52,53.52,243950.375
2020-03-13 11:20:00,53.52,53.76,53.12,53.28,240446.75,53.52,53.76,53.12,53.28,240446.75
2020-03-13 11:30:00,53.28,53.52,52.8,52.96,231970.125,53.28,53.52,52.8,52.96,231970.125
2020-03-13 11:40:00,52.96,53.04,52.4,52.56,151305.5,52.96,53.04,52.4,52.56,151305.5
2020-03-13 11:50:00,52.56,53.28,52.48,52.88,142945.125,52.56,53.28,52.48,52.88,142945.125
2020-03-13 12:00:00,52.96,53.04,52.48,52.56,122504.75,52.96,53.04,52.48,52.56,122504.75
2020-03-13 12:10:00,52.56,52.88,52.32,52.72,119974.375,52.56,52.88,52.32,52.72,119974.375
2020-03-13 12:20:00,52.8,52.96,52.4,52.8,97293.0,52.8,52.96,52.4,52.8,97293.0
2020-03-13 12:30:00,52.72,53.2,52.56,53.12,142800.0,52.72,53.2,52.56,53.12,142800.0
2020-03-13 12:40:00,53.2,53.6,53.12,53.6,201331.0,53.2,53.6,53.12,53.6,201331.0
2020-03-13 12:50:00,53.6,54.08,53.28,53.36,100303.875,53.6,54.08,53.28,53.36,100303.875
2020-03-13 13:00:00,53.36,53.52,53.12,53.44,150800.0,53.36,53.52,53.12,53.44,150800.0
2020-03-13 13:10:00,53.44,53.84,53.28,53.84,100491.0,53.44,53.84,53.28,53.84,100491.0
2020-03-13 13:20:00,53.84,54.0,53.52,53.76,124612.375,53.84,54.0,53.52,53.76,124612.375
2020-03-13 13:30:00,53.68,53.84,53.44,53.6,123831.625,53.68,53.84,53.44,53.6,123831.625
2020-03-13 13:40:00,53.68,54.24,53.6,54.16,130503.5,53.68,54.24,53.6,54.16,130503.5
2020-03-13 13:50:00,54.24,54.4,54.0,54.32,75693.5,54.24,54.4,54.0,54.32,75693.5
2020-03-13 14:00:00,54.4,54.4,53.76,54.0,99602.5,54.4,54.4,53.76,54.0,99602.5
2020-03-13 14:10:00,53.92,54.0,53.52,53.52,85389.125,53.92,54.0,53.52,53.52,85389.125
2020-03-13 14:20:00,53.6,53.68,53.04,53.28,131958.25,53.6,53.68,53.04,53.28,131958.25
2020-03-13 14:30:00,53.36,53.6,53.2,53.44,84742.125,53.36,53.6,53.2,53.44,84742.125
2020-03-13 14:40:00,53.36,53.76,53.28,53.6,134777.125,53.36,53.76,53.28,53.6,134777.125
2020-03-13 14:50:00,53.52,53.76,53.44,53.68,65724.5,53.52,53.76,53.44,53.68,65724.5
2020-03-13 15:00:00,53.6,54.0,53.6,53.76,59192.625,53.6,54.0,53.6,53.76,59192.625
2020-03-13 15:10:00,53.76,54.08,53.52,54.0,158813.25,53.76,54.08,53.52,54.0,158813.25
2020-03-13 15:20:00,53.92,54.08,53.44,53.52,159815.5,53.92,54.08,53.44,53.52,159815.5
2020-03-13 15:30:00,53.6,53.68,53.12,53.6,330395.5,53.6,53.68,53.12,53.6,330395.5
2020-03-13 15:40:00,53.6,53.76,53.36,53.52,289803.375,53.6,53.76,53.36,53.52,289803.375
2020-03-13 15:50:00,53.52,57.04,53.44,55.68,2636421.5,53.52,57.04,53.44,55.68,2636421.5
2020-03-16 09:30:00,48.72,48.8,48.64,48.8,265051.875,48.72,48.8,48.64,48.8,265051.875
2020-03-16 09:40:00,48.8,51.04,46.56,48.88,416669.625,48.8,51.04,46.56,48.88,416669.625
2020-03-16 09:50:00,48.88,49.52,48.4,49.2,275020.875,48.88,49.52,48.4,49.2,275020.875
2020-03-16 10:00:00,49.28,49.36,48.64,49.36,190524.375,49.28,49.36,48.64,49.36,190524.375
2020-03-16 10:10:00,49.36,49.84,49.2,49.44,288210.375,49.36,49.84,49.2,49.44,288210.375
2020-03-16 10:20:00,49.44,50.16,49.36,49.84,258454.875,49.44,50.16,49.36,49.84,258454.875
2020-03-16 10:30:00,49.76,50.64,49.76,50.56,181695.625,49.76,50.64,49.76,50.56,181695.625
2020-03-16 10:40:00,50.56,50.88,50.32,50.56,237663.0,50.56,50.88,50.32,50.56,237663.0
2020-03-16 10:50:00,50.64,50.64,50.0,50.16,211989.0,50.64,50.64,50.0,50.16,211989.0
2020-03-16 11:00:00,50.16,50.56,49.68,50.48,218500.125,50.16,50.56,49.68,50.48,218500.125
2020-03-16 11:10:00,50.48,50.8,50.32,50.32,162477.875,50.48,50.8,50.32,50.32,162477.875
2020-03-16 11:20:00,50.4,51.04,50.08,50.64,247446.875,50.4,51.04,50.08,50.64,247446.875
2020-03-16 11:30:00,50.56,50.88,50.16,50.48,186204.125,50.56,50.88,50.16,50.48,186204.125
2020-03-16 11:40:00,50.4,50.64,50.08,50.32,158507.25,50.4,50.64,50.08,50.32,158507.25
2020-03-16 11:50:00,50.32,50.56,50.0,50.24,101615.375,50.32,50.56,50.0,50.24,101615.375
2020-03-16 12:00:00,50.24,50.4,49.76,49.84,133430.5,50.24,50.4,49.76,49.84,133430.5
2020-03-16 12:10:00,49.84,50.08,49.36,49.52,125492.625,49.84,50.08,49.36,49.52,125492.625
2020-03-16 12:20:00,49.44,49.68,49.04,49.04,127841.125,49.44,49.68,49.04,49.04,127841.125
2020-03-16 12:30:00,49.12,49.52,49.04,49.28,84263.125,49.12,49.52,49.04,49.28,84263.125
2020-03-16 12:40:00,49.28,49.36,48.88,48.96,108626.75,49.28,49.36,48.88,48.96,108626.75
2020-03-16 12:50:00,49.04,49.04,48.64,48.88,210777.0,49.04,49.04,48.64,48.88,210777.0
2020-03-16 13:00:00,48.88,48.96,48.64,48.72,144061.875,48.88,48.96,48.64,48.72,144061.875
2020-03-16 13:10:00,48.72,49.12,48.72,49.04,137420.75,48.72,49.12,48.72,49.04,137420.75
2020-03-16 13:20:00,49.04,49.28,48.96,49.12,91810.375,49.04,49.28,48.96,49.12,91810.375
2020-03-16 13:30:00,49.12,49.2,48.64,48.64,248301.75,49.12,49.2,48.64,48.64,248301.75
2020-03-16 13:40:00,48.64,48.72,48.32,48.4,218408.375,48.64,48.72,48.32,48.4,218408.375
2020-03-16 13:50:00,48.32,48.4,48.16,48.32,381081.25,48.32,48.4,48.16,48.32,381081.25
2020-03-16 14:00:00,48.4,48.56,48.16,48.4,259946.5,48.4,48.56,48.16,48.4,259946.5
2020-03-16 14:10:00,48.32,48.8,48.32,48.72,358818.5,48.32,48.8,48.32,48.72,358818.5
2020-03-16 14:20:00,48.64,48.88,48.0,48.32,551552.0,48.64,48.88,48.0,48.32,551552.0
2020-03-16 14:30:00,48.32,48.8,48.16,48.4,182223.75,48.32,48.8,48.16,48.4,182223.75
2020-03-16 14:40:00,48.48,48.56,48.4,48.48,292994.75,48.48,48.56,48.4,48.48,292994.75
2020-03-16 14:50:00,48.56,48.88,48.48,48.8,290209.875,48.56,48.88,48.48,48.8,290209.875
2020-03-16 15:00:00,48.8,48.88,48.56,48.8,256551.125,48.8,48.88,48.56,48.8,256551.125
2020-03-16 15:10:00,48.8,49.04,48.72,48.96,95378.125,48.8,49.04,48.72,48.96,95378.125
2020-03-16 15:20:00,48.96,49.12,48.64,48.64,202534.25,48.96,49.12,48.64,48.64,202534.25
2020-03-16 15:30:00,48.64,48.64,48.4,48.48,198327.5,48.64,48.64,48.4,48.48,198327.5
2020-03-16 15:40:00,48.48,48.64,48.4,48.4,243165.625,48.48,48.64,48.4,48.4,243165.625
2020-03-16 15:50:00,48.4,48.48,48.32,48.32,275461.125,48.4,48.48,48.32,48.32,275461.125
2020-03-17 09:30:00,48.32,48.4,47.92,48.0,421235.5,48.32,48.4,47.92,48.0,421235.5
2020-03-17 09:40:00,47.92,48.16,47.68,48.0,592256.875,47.92,48.16,47.68,48.0,592256.875
2020-03-17 09:50:00,48.0,48.0,47.68,47.76,232183.0,48.0,48.0,47.68,47.76,232183.0
2020-03-17 10:00:00,47.84,48.48,47.68,48.32,181821.875,47.84,48.48,47.68,48.32,181821.875
2020-03-17 10:10:00,48.32,48.56,48.08,48.16,129642.125,48.32,48.56,48.08,48.16,129642.125
2020-03-17 10:20:00,48.16,48.56,48.08,48.48,98763.625,48.16,48.56,48.08,48.48,98763.625
2020-03-17 10:30:00,48.4,48.72,48.24,48.24,140813.75,48.4,48.72,48.24,48.24,140813.75
2020-03-17 10:40:00,48.32,48.48,48.0,48.4,167070.875,48.32,48.48,48.0,48.4,167070.875
2020-03-17 10:50:00,48.4,48.48,48.0,48.08,108664.75,48.4,48.48,48.0,48.08,108664.75
2020-03-17 11:00:00,48.08,48.48,47.92,48.4,188845.125,48.08,48.48,47.92,48.4,188845.125
2020-03-17 11:10:00,48.48,48.88,48.4,48.72,96049.875,48.48,48.88,48.4,48.72,96049.875
2020-03-17 11:20:00,48.72,48.8,48.32,48.56,172261.125,48.72,48.8,48.32,48.56,172261.125
2020-03-17 11:30:00,48.64,48.8,48.08,48.16,128433.375,48.64,48.8,48.08,48.16,128433.375
2020-03-17 11:40:00,48.16,48.48,48.08,48.48,120679.625,48.16,48.48,48.08,48.48,120679.625
2020-03-17 11:50:00,48.4,48.64,48.32,48.56,86940.0,48.4,48.64,48.32,48.56,86940.0
2020-03-17 12:00:00,48.48,48.88,48.4,48.88,78138.375,48.48,48.88,48.4,48.88,78138.375
2020-03-17 12:10:00,48.88,49.2,48.72,49.04,133418.75,48.88,49.2,48.72,49.04,133418.75
2020-03-17 12:20:00,49.04,49.2,47.92,47.92,332403.625,49.04,49.2,47.92,47.92,332403.625
2020-03-17 12:30:00,48.0,48.16,47.92,48.08,195016.25,48.0,48.16,47.92,48.08,195016.25
2020-03-17 12:40:00,48.16,48.24,47.76,47.84,112892.875,48.16,48.24,47.76,47.84,112892.875
2020-03-17 12:50:00,47.76,47.84,47.2,47.28,168325.125,47.76,47.84,47.2,47.28,168325.125
2020-03-17 13:00:00,47.28,47.6,47.12,47.28,241793.125,47.28,47.6,47.12,47.28,241793.125
2020-03-17 13:10:00,47.2,47.28,46.8,47.2,225744.625,47.2,47.28,46.8,47.2,225744.625
2020-03-17 13:20:00,47.12,47.52,47.04,47.44,112521.125,47.12,47.52,47.04,47.44,112521.125
2020-03-17 13:30:00,47.44,47.52,47.2,47.28,46776.375,47.44,47.52,47.2,47.28,46776.375
2020-03-17 13:40:00,47.28,47.28,46.72,46.8,114709.125,47.28,47.28,46.72,46.8,114709.125
2020-03-17 13:50:00,46.88,47.12,46.72,46.72,103117.75,46.88,47.12,46.72,46.72,103117.75
2020-03-17 14:00:00,46.72,46.88,46.48,46.8,130516.125,46.72,46.88,46.48,46.8,130516.125
2020-03-17 14:10:00,46.88,46.96,46.56,46.64,169080.5,46.88,46.96,46.56,46.64,169080.5
2020-03-17 14:20:00,46.72,46.72,45.2,45.44,722314.125,46.72,46.72,45.2,45.44,722314.125
2020-03-17 14:30:00,45.44,45.84,45.44,45.6,328038.25,45.44,45.84,45.44,45.6,328038.25
2020-03-17 14:40:00,45.6,45.76,45.44,45.52,119338.25,45.6,45.76,45.44,45.52,119338.25
2020-03-17 14:50:00,45.44,45.6,45.2,45.44,155307.75,45.44,45.6,45.2,45.44,155307.75
2020-03-17 15:00:00,45.44,45.6,45.36,45.44,228898.0,45.44,45.6,45.36,45.44,228898.0
2020-03-17 15:10:00,45.52,45.84,45.44,45.76,166702.375,45.52,45.84,45.44,45.76,166702.375
2020-03-17 15:20:00,45.76,45.84,45.04,45.12,221953.25,45.76,45.84,45.04,45.12,221953.25
2020-03-17 15:30:00,45.12,45.68,45.04,45.52,345312.0,45.12,45.68,45.04,45.52,345312.0
2020-03-17 15:40:00,45.6,45.6,45.2,45.44,276521.0,45.6,45.6,45.2,45.44,276521.0
2020-03-17 15:50:00,45.52,45.92,45.28,45.68,527798.0,45.52,45.92,45.28,45.68,527798.0
2020-03-18 09:30:00,40.48,41.36,40.48,41.28,1072672.125,40.48,41.36,40.48,41.28,1072672.125
2020-03-18 09:40:00,41.36,41.44,40.48,40.64,741058.25,41.36,41.44,40.48,40.64,741058.25
2020-03-18 09:50:00,40.72,41.04,40.4,40.96,751508.75,40.72,41.04,40.4,40.96,751508.75
2020-03-18 10:00:00,41.04,41.28,40.8,41.04,351450.0,41.04,41.28,40.8,41.04,351450.0
2020-03-18 10:10:00,41.04,41.2,40.8,41.2,297481.75,41.04,41.2,40.8,41.2,297481.75
2020-03-18 10:20:00,41.2,41.2,40.48,40.72,308693.25,41.2,41.2,40.48,40.72,308693.25
2020-03-18 10:30:00,40.64,40.88,40.0,40.24,492107.375,40.64,40.88,40.0,40.24,492107.375
2020-03-18 10:40:00,40.24,40.56,40.0,40.16,462763.5,40.24,40.56,40.0,40.16,462763.5
2020-03-18 10:50:00,40.08,40.16,39.6,39.68,375679.375,40.08,40.16,39.6,39.68,375679.375
2020-03-18 11:00:00,39.6,39.68,38.64,38.64,842497.875,39.6,39.68,38.64,38.64,842497.875
2020-03-18 11:10:00,38.64,38.88,38.48,38.72,684627.375,38.64,38.88,38.48,38.72,684627.375
2020-03-18 11:20:00,38.72,39.04,38.72,38.96,361878.25,38.72,39.04,38.72,38.96,361878.25
2020-03-18 11:30:00,38.96,39.2,38.8,38.96,486885.75,38.96,39.2,38.8,38.96,486885.75
2020-03-18 11:40:00,39.04,39.2,38.88,39.2,286833.625,39.04,39.2,38.88,39.2,286833.625
2020-03-18 11:50:00,39.2,39.36,38.88,39.04,264354.25,39.2,39.36,38.88,39.04,264354.25
2020-03-18 12:00:00,39.04,39.04,38.16,38.64,604700.875,39.04,39.04,38.16,38.64,604700.875
2020-03-18 12:10:00,38.72,38.88,37.68,37.84,606858.0,38.72,38.88,37.68,37.84,606858.0
2020-03-18 12:20:00,37.76,38.0,37.52,37.84,943333.5,37.76,38.0,37.52,37.84,943333.5
2020-03-18 12:30:00,37.92,38.4,37.68,38.0,630073.75,37.92,38.4,37.68,38.0,630073.75
2020-03-18 12:40:00,37.92,38.16,37.68,38.16,630343.0,37.92,38.16,37.68,38.16,630343.0
2020-03-18 12:50:00,38.08,38.24,37.92,38.0,368766.125,38.08,38.24,37.92,38.0,368766.125
2020-03-18 13:00:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2020-03-18 13:10:00,38.0,38.08,37.04,37.36,693961.75,38.0,38.08,37.04,37.36,693961.75
2020-03-18 13:20:00,37.36,37.44,36.64,36.8,443198.625,37.36,37.44,36.64,36.8,443198.625
2020-03-18 13:30:00,36.8,36.8,35.44,35.68,764269.0,36.8,36.8,35.44,35.68,764269.0
2020-03-18 13:40:00,35.6,36.88,35.52,36.8,640499.0,35.6,36.88,35.52,36.8,640499.0
2020-03-18 13:50:00,36.72,37.12,35.52,35.92,459479.25,36.72,37.12,35.52,35.92,459479.25
2020-03-18 14:00:00,35.92,35.92,35.12,35.2,713683.125,35.92,35.92,35.12,35.2,713683.125
2020-03-18 14:10:00,35.2,35.52,34.56,34.88,641474.625,35.2,35.52,34.56,34.88,641474.625
2020-03-18 14:20:00,34.96,35.04,34.32,34.8,1080818.25,34.96,35.04,34.32,34.8,1080818.25
2020-03-18 14:30:00,34.8,35.68,34.72,35.68,758189.5,34.8,35.68,34.72,35.68,758189.5
2020-03-18 14:40:00,35.68,36.4,35.36,36.32,557967.875,35.68,36.4,35.36,36.32,557967.875
2020-03-18 14:50:00,36.4,38.32,36.4,38.0,626894.875,36.4,38.32,36.4,38.0,626894.875
2020-03-18 15:00:00,38.0,38.08,37.2,37.68,626558.625,38.0,38.08,37.2,37.68,626558.625
2020-03-18 15:10:00,37.68,38.4,37.68,38.16,530498.875,37.68,38.4,37.68,38.16,530498.875
2020-03-18 15:20:00,38.16,38.24,37.44,37.92,385624.125,38.16,38.24,37.44,37.92,385624.125
2020-03-18 15:30:00,37.84,37.92,37.12,37.28,397988.75,37.84,37.92,37.12,37.28,397988.75
2020-03-18 15:40:00,37.2,38.0,37.04,38.0,522500.625,37.2,38.0,37.04,38.0,522500.625
2020-03-18 15:50:00,38.0,38.08,37.44,37.52,866528.25,38.0,38.08,37.44,37.52,866528.25
2020-03-19 09:30:00,38.32,38.64,37.52,37.6,976024.625,38.32,38.64,37.52,37.6,976024.625
2020-03-19 09:40:00,37.52,37.6,36.8,36.96,369855.375,37.52,37.6,36.8,36.96,369855.375
2020-03-19 09:50:00,37.04,37.92,36.96,37.92,516257.0,37.04,37.92,36.96,37.92,516257.0
2020-03-19 10:00:00,37.92,38.24,37.6,38.16,359628.5,37.92,38.24,37.6,38.16,359628.5
2020-03-19 10:10:00,38.16,38.4,37.92,38.32,448894.75,38.16,38.4,37.92,38.32,448894.75
2020-03-19 10:20:00,38.32,39.2,38.32,39.2,399313.25,38.32,39.2,38.32,39.2,399313.25
2020-03-19 10:30:00,39.2,39.2,38.56,38.64,247455.5,39.2,39.2,38.56,38.64,247455.5
2020-03-19 10:40:00,38.72,39.04,38.64,38.88,295263.875,38.72,39.04,38.64,38.88,295263.875
2020-03-19 10:50:00,38.88,39.6,38.8,39.28,237858.25,38.88,39.6,38.8,39.28,237858.25
2020-03-19 11:00:00,39.36,40.0,39.28,40.0,283344.5,39.36,40.0,39.28,40.0,283344.5
2020-03-19 11:10:00,40.0,40.48,39.92,40.4,379095.75,40.0,40.48,39.92,40.4,379095.75
2020-03-19 11:20:00,40.48,41.6,40.4,41.6,421496.75,40.48,41.6,40.4,41.6,421496.75
2020-03-19 11:30:00,41.6,42.56,41.52,41.68,736592.5,41.6,42.56,41.52,41.68,736592.5
2020-03-19 11:40:00,41.68,41.92,40.72,40.96,637123.5,41.68,41.92,40.72,40.96,637123.5
2020-03-19 11:50:00,40.88,41.12,40.4,40.56,414192.5,40.88,41.12,40.4,40.56,414192.5
2020-03-19 12:00:00,40.56,40.64,40.0,40.24,282202.875,40.56,40.64,40.0,40.24,282202.875
2020-03-19 12:10:00,40.24,40.88,40.08,40.32,248576.375,40.24,40.88,40.08,40.32,248576.375
2020-03-19 12:20:00,40.32,40.96,40.24,40.88,201509.125,40.32,40.96,40.24,40.88,201509.125
2020-03-19 12:30:00,40.88,40.96,40.32,40.96,180008.75,40.88,40.96,40.32,40.96,180008.75
2020-03-19 12:40:00,40.96,42.0,40.88,41.6,1015112.875,40.96,42.0,40.88,41.6,1015112.875
2020-03-19 12:50:00,41.52,42.72,41.52,42.24,582247.125,41.52,42.72,41.52,42.24,582247.125
2020-03-19 13:00:00,42.24,42.48,41.84,42.4,352449.625,42.24,42.48,41.84,42.4,352449.625
2020-03-19 13:10:00,42.4,42.48,42.0,42.4,148772.5,42.4,42.48,42.0,42.4,148772.5
2020-03-19 13:20:00,42.4,42.4,42.0,42.16,232943.0,42.4,42.4,42.0,42.16,232943.0
2020-03-19 13:30:00,42.16,42.32,41.76,41.84,279839.0,42.16,42.32,41.76,41.84,279839.0
2020-03-19 13:40:00,41.76,42.96,41.36,42.8,474219.375,41.76,42.96,41.36,42.8,474219.375
2020-03-19 13:50:00,42.8,43.04,42.48,42.48,257817.375,42.8,43.04,42.48,42.48,257817.375
2020-03-19 14:00:00,42.48,43.04,42.32,42.72,243646.875,42.48,43.04,42.32,42.72,243646.875
2020-03-19 14:10:00,42.72,43.04,42.72,42.96,457120.875,42.72,43.04,42.72,42.96,457120.875
2020-03-19 14:20:00,42.96,43.12,42.8,42.8,357487.75,42.96,43.12,42.8,42.8,357487.75
2020-03-19 14:30:00,42.72,44.4,42.16,44.4,648789.625,42.72,44.4,42.16,44.4,648789.625
2020-03-19 14:40:00,44.4,45.36,43.36,43.76,376137.5,44.4,45.36,43.36,43.76,376137.5
2020-03-19 14:50:00,43.76,43.84,43.2,43.52,266661.625,43.76,43.84,43.2,43.52,266661.625
2020-03-19 15:00:00,43.6,43.6,42.96,43.2,163864.875,43.6,43.6,42.96,43.2,163864.875
2020-03-19 15:10:00,43.2,43.44,42.88,43.12,155781.125,43.2,43.44,42.88,43.12,155781.125
2020-03-19 15:20:00,43.04,43.36,42.88,43.2,204511.0,43.04,43.36,42.88,43.2,204511.0
2020-03-19 15:30:00,43.28,43.6,43.12,43.36,279141.0,43.28,43.6,43.12,43.36,279141.0
2020-03-19 15:40:00,43.36,43.44,43.2,43.36,317137.0,43.36,43.44,43.2,43.36,317137.0
2020-03-19 15:50:00,43.36,43.44,42.96,43.04,984744.125,43.36,43.44,42.96,43.04,984744.125
2020-03-20 09:30:00,42.24,42.24,40.64,40.64,1311775.375,42.24,42.24,40.64,40.64,1311775.375
2020-03-20 09:40:00,40.72,40.96,40.32,40.48,658632.5,40.72,40.96,40.32,40.48,658632.5
2020-03-20 09:50:00,40.4,41.04,40.16,40.64,716370.375,40.4,41.04,40.16,40.64,716370.375
2020-03-20 10:00:00,40.56,41.52,40.48,41.04,520561.875,40.56,41.52,40.48,41.04,520561.875
2020-03-20 10:10:00,41.04,41.12,40.56,40.64,428236.75,41.04,41.12,40.56,40.64,428236.75
2020-03-20 10:20:00,40.72,41.28,40.24,40.96,488431.375,40.72,41.28,40.24,40.96,488431.375
2020-03-20 10:30:00,40.96,41.92,40.88,41.36,382259.625,40.96,41.92,40.88,41.36,382259.625
2020-03-20 10:40:00,41.36,41.68,40.8,41.36,266205.5,41.36,41.68,40.8,41.36,266205.5
2020-03-20 10:50:00,41.36,41.68,41.12,41.44,238674.5,41.36,41.68,41.12,41.44,238674.5
2020-03-20 11:00:00,41.44,41.76,40.64,41.12,262229.375,41.44,41.76,40.64,41.12,262229.375
2020-03-20 11:10:00,41.12,41.2,39.84,39.92,653704.5,41.12,41.2,39.84,39.92,653704.5
2020-03-20 11:20:00,39.92,40.08,39.28,39.68,643157.875,39.92,40.08,39.28,39.68,643157.875
2020-03-20 11:30:00,39.68,39.76,39.12,39.28,521887.375,39.68,39.76,39.12,39.28,521887.375
2020-03-20 11:40:00,39.28,39.44,38.72,39.28,566659.375,39.28,39.44,38.72,39.28,566659.375
2020-03-20 11:50:00,39.28,39.92,38.96,39.52,605487.75,39.28,39.92,38.96,39.52,605487.75
2020-03-20 12:00:00,39.6,40.88,39.44,39.84,533639.375,39.6,40.88,39.44,39.84,533639.375
2020-03-20 12:10:00,39.84,40.72,39.68,40.48,357271.125,39.84,40.72,39.68,40.48,357271.125
2020-03-20 12:20:00,40.48,41.2,40.4,41.04,177142.125,40.48,41.2,40.4,41.04,177142.125
2020-03-20 12:30:00,41.04,42.24,41.04,41.92,373259.625,41.04,42.24,41.04,41.92,373259.625
2020-03-20 12:40:00,41.84,42.16,41.52,42.08,249762.5,41.84,42.16,41.52,42.08,249762.5
2020-03-20 12:50:00,42.08,42.72,42.08,42.16,200882.125,42.08,42.72,42.08,42.16,200882.125
2020-03-20 13:00:00,42.16,42.96,41.44,41.68,271902.25,42.16,42.96,41.44,41.68,271902.25
2020-03-20 13:10:00,41.68,41.76,41.04,41.2,226386.875,41.68,41.76,41.04,41.2,226386.875
2020-03-20 13:20:00,41.2,41.52,40.72,41.36,201637.25,41.2,41.52,40.72,41.36,201637.25
2020-03-20 13:30:00,41.36,41.76,41.04,41.52,164769.375,41.36,41.76,41.04,41.52,164769.375
2020-03-20 13:40:00,41.44,41.6,41.04,41.04,99218.0,41.44,41.6,41.04,41.04,99218.0
2020-03-20 13:50:00,41.04,41.44,40.88,41.44,118138.5,41.04,41.44,40.88,41.44,118138.5
2020-03-20 14:00:00,41.52,41.76,41.36,41.52,77664.75,41.52,41.76,41.36,41.52,77664.75
2020-03-20 14:10:00,41.6,41.68,39.52,39.68,471467.875,41.6,41.68,39.52,39.68,471467.875
2020-03-20 14:20:00,39.68,39.92,37.44,37.68,1665018.625,39.68,39.92,37.44,37.68,1665018.625
2020-03-20 14:30:00,37.68,38.8,37.68,38.64,713043.75,37.68,38.8,37.68,38.64,713043.75
2020-03-20 14:40:00,38.64,38.96,38.4,38.72,246738.0,38.64,38.96,38.4,38.72,246738.0
2020-03-20 14:50:00,38.8,38.96,38.16,38.4,345954.375,38.8,38.96,38.16,38.4,345954.375
2020-03-20 15:00:00,38.48,38.64,38.16,38.4,365876.5,38.48,38.64,38.16,38.4,365876.5
2020-03-20 15:10:00,38.32,38.8,38.24,38.64,291086.0,38.32,38.8,38.24,38.64,291086.0
2020-03-20 15:20:00,38.56,39.2,38.48,39.12,237022.125,38.56,39.2,38.48,39.12,237022.125
2020-03-20 15:30:00,39.12,39.68,39.04,39.36,483554.375,39.12,39.68,39.04,39.36,483554.375
2020-03-20 15:40:00,39.36,39.52,38.96,38.96,310704.125,39.36,39.52,38.96,38.96,310704.125
2020-03-20 15:50:00,38.96,39.68,38.88,39.44,753180.875,38.96,39.68,38.88,39.44,753180.875
2020-03-23 09:30:00,38.16,38.16,36.88,37.04,891215.375,38.16,38.16,36.88,37.04,891215.375
2020-03-23 09:40:00,37.04,37.36,36.96,37.2,317635.5,37.04,37.36,36.96,37.2,317635.5
2020-03-23 09:50:00,37.28,38.0,37.04,37.84,301610.25,37.28,38.0,37.04,37.84,301610.25
2020-03-23 10:00:00,37.92,38.24,37.36,37.68,248121.5,37.92,38.24,37.36,37.68,248121.5
2020-03-23 10:10:00,37.76,38.08,37.2,37.28,280534.875,37.76,38.08,37.2,37.28,280534.875
2020-03-23 10:20:00,37.28,37.6,37.04,37.44,176619.625,37.28,37.6,37.04,37.44,176619.625
2020-03-23 10:30:00,37.36,37.52,36.88,37.12,218601.0,37.36,37.52,36.88,37.12,218601.0
2020-03-23 10:40:00,37.12,37.84,37.04,37.36,129839.125,37.12,37.84,37.04,37.36,129839.125
2020-03-23 10:50:00,37.36,37.68,37.2,37.6,90728.125,37.36,37.68,37.2,37.6,90728.125
2020-03-23 11:00:00,37.6,37.68,37.2,37.6,89367.875,37.6,37.68,37.2,37.6,89367.875
2020-03-23 11:10:00,37.6,37.84,37.04,37.04,141041.375,37.6,37.84,37.04,37.04,141041.375
2020-03-23 11:20:00,37.04,37.28,36.88,37.04,178065.25,37.04,37.28,36.88,37.04,178065.25
2020-03-23 11:30:00,37.04,37.12,36.8,36.88,258932.0,37.04,37.12,36.8,36.88,258932.0
2020-03-23 11:40:00,36.88,36.96,36.4,36.64,215185.125,36.88,36.96,36.4,36.64,215185.125
2020-03-23 11:50:00,36.64,36.88,36.16,36.24,166610.25,36.64,36.88,36.16,36.24,166610.25
2020-03-23 12:00:00,36.24,36.64,36.24,36.48,150170.0,36.24,36.64,36.24,36.48,150170.0
2020-03-23 12:10:00,36.48,36.88,36.24,36.64,113509.5,36.48,36.88,36.24,36.64,113509.5
2020-03-23 12:20:00,36.64,36.96,36.32,36.4,90414.75,36.64,36.96,36.32,36.4,90414.75
2020-03-23 12:30:00,36.4,37.2,36.32,36.88,442220.625,36.4,37.2,36.32,36.88,442220.625
2020-03-23 12:40:00,36.96,37.44,36.88,37.36,123458.75,36.96,37.44,36.88,37.36,123458.75
2020-03-23 12:50:00,37.36,37.76,37.28,37.6,136768.875,37.36,37.76,37.28,37.6,136768.875
2020-03-23 13:00:00,37.6,37.68,37.2,37.36,104634.0,37.6,37.68,37.2,37.36,104634.0
2020-03-23 13:10:00,37.36,38.0,37.28,37.68,144210.75,37.36,38.0,37.28,37.68,144210.75
2020-03-23 13:20:00,37.68,37.84,37.36,37.44,89839.0,37.68,37.84,37.36,37.44,89839.0
2020-03-23 13:30:00,37.36,37.68,36.88,37.04,96961.5,37.36,37.68,36.88,37.04,96961.5
2020-03-23 13:40:00,37.2,37.44,36.96,37.28,98388.25,37.2,37.44,36.96,37.28,98388.25
2020-03-23 13:50:00,37.28,37.52,37.2,37.44,84954.375,37.28,37.52,37.2,37.44,84954.375
2020-03-23 14:00:00,37.44,37.44,36.64,37.04,125716.875,37.44,37.44,36.64,37.04,125716.875
2020-03-23 14:10:00,37.04,38.0,36.8,37.04,187450.25,37.04,38.0,36.8,37.04,187450.25
2020-03-23 14:20:00,37.12,39.2,36.96,38.88,259606.625,37.12,39.2,36.96,38.88,259606.625
2020-03-23 14:30:00,38.88,39.2,38.64,38.96,347717.0,38.88,39.2,38.64,38.96,347717.0
2020-03-23 14:40:00,38.96,39.2,38.8,38.88,170801.75,38.96,39.2,38.8,38.88,170801.75
2020-03-23 14:50:00,38.88,39.12,38.72,38.8,65391.0,38.88,39.12,38.72,38.8,65391.0
2020-03-23 15:00:00,38.88,39.04,38.72,38.8,113770.875,38.88,39.04,38.72,38.8,113770.875
2020-03-23 15:10:00,38.8,38.8,38.56,38.64,79793.0,38.8,38.8,38.56,38.64,79793.0
2020-03-23 15:20:00,38.64,38.8,38.48,38.64,135891.25,38.64,38.8,38.48,38.64,135891.25
2020-03-23 15:30:00,38.56,38.8,38.48,38.72,169094.75,38.56,38.8,38.48,38.72,169094.75
2020-03-23 15:40:00,38.8,38.8,38.56,38.64,158240.0,38.8,38.8,38.56,38.64,158240.0
2020-03-23 15:50:00,38.64,39.04,38.56,38.96,400064.875,38.64,39.04,38.56,38.96,400064.875
2020-03-24 09:30:00,40.48,40.56,39.84,40.0,791247.375,40.48,40.56,39.84,40.0,791247.375
2020-03-24 09:40:00,39.92,40.08,38.96,39.28,699650.5,39.92,40.08,38.96,39.28,699650.5
2020-03-24 09:50:00,39.28,39.6,39.12,39.2,289558.25,39.28,39.6,39.12,39.2,289558.25
2020-03-24 10:00:00,39.2,39.2,38.64,38.8,620575.625,39.2,39.2,38.64,38.8,620575.625
2020-03-24 10:10:00,38.8,39.2,38.72,39.12,281758.25,38.8,39.2,38.72,39.12,281758.25
2020-03-24 10:20:00,39.12,39.28,38.96,39.12,230246.25,39.12,39.28,38.96,39.12,230246.25
2020-03-24 10:30:00,39.12,39.2,38.56,38.96,318098.875,39.12,39.2,38.56,38.96,318098.875
2020-03-24 10:40:00,39.04,39.04,38.56,38.64,285013.625,39.04,39.04,38.56,38.64,285013.625
2020-03-24 10:50:00,38.64,38.96,38.48,38.88,257944.875,38.64,38.96,38.48,38.88,257944.875
2020-03-24 11:00:00,38.88,39.28,38.8,39.2,187452.25,38.88,39.28,38.8,39.2,187452.25
2020-03-24 11:10:00,39.12,39.52,38.8,39.2,197508.75,39.12,39.52,38.8,39.2,197508.75
2020-03-24 11:20:00,39.12,39.2,38.72,38.96,261526.5,39.12,39.2,38.72,38.96,261526.5
2020-03-24 11:30:00,38.96,38.96,38.48,38.96,301704.625,38.96,38.96,38.48,38.96,301704.625
2020-03-24 11:40:00,38.96,39.12,38.8,39.04,212651.875,38.96,39.12,38.8,39.04,212651.875
2020-03-24 11:50:00,38.96,39.44,38.88,39.28,183222.5,38.96,39.44,38.88,39.28,183222.5
2020-03-24 12:00:00,39.2,39.6,39.04,39.44,215723.75,39.2,39.6,39.04,39.44,215723.75
2020-03-24 12:10:00,39.44,39.68,39.2,39.52,112078.75,39.44,39.68,39.2,39.52,112078.75
2020-03-24 12:20:00,39.52,39.6,39.28,39.36,181578.75,39.52,39.6,39.28,39.36,181578.75
2020-03-24 12:30:00,39.36,39.44,38.96,39.12,376094.0,39.36,39.44,38.96,39.12,376094.0
2020-03-24 12:40:00,39.12,39.28,38.8,39.28,202985.375,39.12,39.28,38.8,39.28,202985.375
2020-03-24 12:50:00,39.28,39.36,39.04,39.04,122477.875,39.28,39.36,39.04,39.04,122477.875
2020-03-24 13:00:00,39.12,39.2,38.4,38.48,242168.75,39.12,39.2,38.4,38.48,242168.75
2020-03-24 13:10:00,38.48,38.8,38.32,38.72,207304.625,38.48,38.8,38.32,38.72,207304.625
2020-03-24 13:20:00,38.8,39.04,38.56,39.04,103300.125,38.8,39.04,38.56,39.04,103300.125
2020-03-24 13:30:00,38.96,39.12,38.72,38.88,136791.25,38.96,39.12,38.72,38.88,136791.25
2020-03-24 13:40:00,38.88,39.04,38.56,38.64,95732.875,38.88,39.04,38.56,38.64,95732.875
2020-03-24 13:50:00,38.64,38.64,38.32,38.4,157218.75,38.64,38.64,38.32,38.4,157218.75
2020-03-24 14:00:00,38.4,38.72,38.32,38.56,184835.375,38.4,38.72,38.32,38.56,184835.375
2020-03-24 14:10:00,38.56,39.36,38.48,39.36,169504.125,38.56,39.36,38.48,39.36,169504.125
2020-03-24 14:20:00,39.36,40.16,39.28,39.68,520140.625,39.36,40.16,39.28,39.68,520140.625
2020-03-24 14:30:00,39.6,40.0,39.6,39.6,210005.0,39.6,40.0,39.6,39.6,210005.0
2020-03-24 14:40:00,39.68,39.68,39.2,39.28,130652.125,39.68,39.68,39.2,39.28,130652.125
2020-03-24 14:50:00,39.28,39.68,39.2,39.68,74592.375,39.28,39.68,39.2,39.68,74592.375
2020-03-24 15:00:00,39.6,39.76,39.44,39.6,93668.125,39.6,39.76,39.44,39.6,93668.125
2020-03-24 15:10:00,39.6,39.76,39.28,39.36,125859.125,39.6,39.76,39.28,39.36,125859.125
2020-03-24 15:20:00,39.36,39.68,39.28,39.6,87162.375,39.36,39.68,39.28,39.6,87162.375
2020-03-24 15:30:00,39.6,40.0,39.52,39.92,239345.125,39.6,40.0,39.52,39.92,239345.125
2020-03-24 15:40:00,39.92,39.92,39.52,39.6,211394.875,39.92,39.92,39.52,39.6,211394.875
2020-03-24 15:50:00,39.52,39.76,39.52,39.68,450654.0,39.52,39.76,39.52,39.68,450654.0
2020-03-25 09:30:00,39.12,39.28,38.56,39.2,760164.875,39.12,39.28,38.56,39.2,760164.875
2020-03-25 09:40:00,39.2,39.52,39.04,39.44,680277.5,39.2,39.52,39.04,39.44,680277.5
2020-03-25 09:50:00,39.52,39.68,38.88,39.12,575867.625,39.52,39.68,38.88,39.12,575867.625
2020-03-25 10:00:00,39.12,39.2,38.8,38.96,358573.25,39.12,39.2,38.8,38.96,358573.25
2020-03-25 10:10:00,38.88,39.04,38.0,38.24,636839.375,38.88,39.04,38.0,38.24,636839.375
2020-03-25 10:20:00,38.24,38.64,38.16,38.56,392609.375,38.24,38.64,38.16,38.56,392609.375
2020-03-25 10:30:00,38.56,38.96,38.32,38.72,364940.875,38.56,38.96,38.32,38.72,364940.875
2020-03-25 10:40:00,38.64,39.04,38.32,38.8,982464.75,38.64,39.04,38.32,38.8,982464.75
2020-03-25 10:50:00,38.8,39.36,38.8,39.2,307733.375,38.8,39.36,38.8,39.2,307733.375
2020-03-25 11:00:00,39.28,39.68,39.04,39.6,246880.5,39.28,39.68,39.04,39.6,246880.5
2020-03-25 11:10:00,39.6,39.76,39.36,39.52,157527.75,39.6,39.76,39.36,39.52,157527.75
2020-03-25 11:20:00,39.52,40.16,39.28,39.92,232990.875,39.52,40.16,39.28,39.92,232990.875
2020-03-25 11:30:00,39.92,40.32,39.84,39.92,244795.0,39.92,40.32,39.84,39.92,244795.0
2020-03-25 11:40:00,40.0,40.16,39.52,39.84,215966.0,40.0,40.16,39.52,39.84,215966.0
2020-03-25 11:50:00,39.84,39.92,39.36,39.44,295900.5,39.84,39.92,39.36,39.44,295900.5
2020-03-25 12:00:00,39.52,39.92,39.44,39.6,256515.75,39.52,39.92,39.44,39.6,256515.75
2020-03-25 12:10:00,39.68,39.84,39.52,39.68,178003.75,39.68,39.84,39.52,39.68,178003.75
2020-03-25 12:20:00,39.76,40.0,39.68,39.92,152576.5,39.76,40.0,39.68,39.92,152576.5
2020-03-25 12:30:00,39.92,40.48,39.76,40.4,280245.125,39.92,40.48,39.76,40.4,280245.125
2020-03-25 12:40:00,40.4,40.8,40.32,40.48,286753.75,40.4,40.8,40.32,40.48,286753.75
2020-03-25 12:50:00,40.48,40.72,40.4,40.56,181073.375,40.48,40.72,40.4,40.56,181073.375
2020-03-25 13:00:00,40.56,40.72,40.32,40.64,186820.375,40.56,40.72,40.32,40.64,186820.375
2020-03-25 13:10:00,40.64,40.64,40.32,40.56,94538.125,40.64,40.64,40.32,40.56,94538.125
2020-03-25 13:20:00,40.56,40.88,40.48,40.8,166612.875,40.56,40.88,40.48,40.8,166612.875
2020-03-25 13:30:00,40.72,40.88,40.64,40.8,144494.625,40.72,40.88,40.64,40.8,144494.625
2020-03-25 13:40:00,40.8,41.2,40.8,41.2,185702.125,40.8,41.2,40.8,41.2,185702.125
2020-03-25 13:50:00,41.2,41.2,40.72,40.88,222465.5,41.2,41.2,40.72,40.88,222465.5
2020-03-25 14:00:00,40.88,41.04,40.4,40.56,158760.25,40.88,41.04,40.4,40.56,158760.25
2020-03-25 14:10:00,40.64,41.2,40.56,40.8,195576.5,40.64,41.2,40.56,40.8,195576.5
2020-03-25 14:20:00,40.8,40.8,40.16,40.72,169570.875,40.8,40.8,40.16,40.72,169570.875
2020-03-25 14:30:00,40.64,40.96,40.4,40.88,87131.125,40.64,40.96,40.4,40.88,87131.125
2020-03-25 14:40:00,40.96,41.04,40.72,40.96,72446.625,40.96,41.04,40.72,40.96,72446.625
2020-03-25 14:50:00,40.96,41.28,40.8,41.28,265736.75,40.96,41.28,40.8,41.28,265736.75
2020-03-25 15:00:00,41.28,41.28,41.04,41.12,143513.625,41.28,41.28,41.04,41.12,143513.625
2020-03-25 15:10:00,41.12,41.28,40.96,41.12,275633.125,41.12,41.28,40.96,41.12,275633.125
2020-03-25 15:20:00,41.04,41.2,40.96,40.96,114079.0,41.04,41.2,40.96,40.96,114079.0
2020-03-25 15:30:00,41.04,41.2,40.88,41.12,243839.75,41.04,41.2,40.88,41.12,243839.75
2020-03-25 15:40:00,41.12,41.12,40.96,40.96,210592.75,41.12,41.12,40.96,40.96,210592.75
2020-03-25 15:50:00,40.96,40.96,40.56,40.64,663673.125,40.96,40.96,40.56,40.64,663673.125
2020-03-26 09:30:00,39.2,39.36,38.48,39.12,971086.375,39.2,39.36,38.48,39.12,971086.375
2020-03-26 09:40:00,39.2,39.36,38.8,39.04,567012.5,39.2,39.36,38.8,39.04,567012.5
2020-03-26 09:50:00,39.04,39.2,38.88,39.12,387647.375,39.04,39.2,38.88,39.12,387647.375
2020-03-26 10:00:00,39.04,39.04,38.56,38.96,663477.625,39.04,39.04,38.56,38.96,663477.625
2020-03-26 10:10:00,38.96,39.44,38.8,39.44,387932.75,38.96,39.44,38.8,39.44,387932.75
2020-03-26 10:20:00,39.44,39.52,39.12,39.2,360552.125,39.44,39.52,39.12,39.2,360552.125
2020-03-26 10:30:00,39.28,39.68,39.04,39.52,353387.125,39.28,39.68,39.04,39.52,353387.125
2020-03-26 10:40:00,39.52,39.6,39.12,39.28,331555.875,39.52,39.6,39.12,39.28,331555.875
2020-03-26 10:50:00,39.36,39.6,39.28,39.52,172247.125,39.36,39.6,39.28,39.52,172247.125
2020-03-26 11:00:00,39.52,39.6,39.2,39.2,301737.25,39.52,39.6,39.2,39.2,301737.25
2020-03-26 11:10:00,39.28,39.36,38.64,38.64,398408.75,39.28,39.36,38.64,38.64,398408.75
2020-03-26 11:20:00,38.64,38.88,38.56,38.8,239765.25,38.64,38.88,38.56,38.8,239765.25
2020-03-26 11:30:00,38.8,39.04,38.72,38.96,328558.75,38.8,39.04,38.72,38.96,328558.75
2020-03-26 11:40:00,38.96,38.96,38.72,38.8,223026.875,38.96,38.96,38.72,38.8,223026.875
2020-03-26 11:50:00,38.8,39.2,38.72,38.96,229645.75,38.8,39.2,38.72,38.96,229645.75
2020-03-26 12:00:00,38.88,38.96,38.64,38.72,246897.25,38.88,38.96,38.64,38.72,246897.25
2020-03-26 12:10:00,38.8,38.8,38.24,38.32,641743.125,38.8,38.8,38.24,38.32,641743.125
2020-03-26 12:20:00,38.32,38.96,38.32,38.64,278675.75,38.32,38.96,38.32,38.64,278675.75
2020-03-26 12:30:00,38.72,38.96,38.64,38.88,166660.5,38.72,38.96,38.64,38.88,166660.5
2020-03-26 12:40:00,38.88,38.88,38.56,38.64,157424.625,38.88,38.88,38.56,38.64,157424.625
2020-03-26 12:50:00,38.64,38.72,38.48,38.64,169195.5,38.64,38.72,38.48,38.64,169195.5
2020-03-26 13:00:00,38.64,38.64,38.08,38.08,392122.75,38.64,38.64,38.08,38.08,392122.75
2020-03-26 13:10:00,38.16,38.24,37.84,38.08,499850.125,38.16,38.24,37.84,38.08,499850.125
2020-03-26 13:20:00,38.08,38.16,37.6,37.84,562941.625,38.08,38.16,37.6,37.84,562941.625
2020-03-26 13:30:00,37.84,37.92,37.36,37.68,663525.375,37.84,37.92,37.36,37.68,663525.375
2020-03-26 13:40:00,37.68,37.68,37.12,37.52,576490.25,37.68,37.68,37.12,37.52,576490.25
2020-03-26 13:50:00,37.52,37.76,37.36,37.6,369526.125,37.52,37.76,37.36,37.6,369526.125
2020-03-26 14:00:00,37.6,37.68,37.2,37.36,291131.125,37.6,37.68,37.2,37.36,291131.125
2020-03-26 14:10:00,37.44,37.76,37.28,37.68,357228.5,37.44,37.76,37.28,37.68,357228.5
2020-03-26 14:20:00,37.76,38.16,37.36,37.52,574507.75,37.76,38.16,37.36,37.52,574507.75
2020-03-26 14:30:00,37.52,37.92,37.44,37.68,530440.125,37.52,37.92,37.44,37.68,530440.125
2020-03-26 14:40:00,37.68,37.84,37.6,37.68,150837.25,37.68,37.84,37.6,37.68,150837.25
2020-03-26 14:50:00,37.68,37.84,37.52,37.84,262602.125,37.68,37.84,37.52,37.84,262602.125
2020-03-26 15:00:00,37.76,38.0,37.76,38.0,256326.125,37.76,38.0,37.76,38.0,256326.125
2020-03-26 15:10:00,38.0,38.16,37.92,38.08,229318.875,38.0,38.16,37.92,38.08,229318.875
2020-03-26 15:20:00,38.0,38.08,37.92,38.0,110222.75,38.0,38.08,37.92,38.0,110222.75
2020-03-26 15:30:00,38.0,38.16,37.92,38.0,236995.75,38.0,38.16,37.92,38.0,236995.75
2020-03-26 15:40:00,38.0,38.32,38.0,38.24,293071.75,38.0,38.32,38.0,38.24,293071.75
2020-03-26 15:50:00,38.24,38.64,38.16,38.56,848787.125,38.24,38.64,38.16,38.56,848787.125
2020-03-27 09:30:00,36.16,36.24,36.0,36.0,1078725.75,36.16,36.24,36.0,36.0,1078725.75
2020-03-27 09:40:00,36.0,36.08,35.76,35.92,724511.0,36.0,36.08,35.76,35.92,724511.0
2020-03-27 09:50:00,36.0,36.08,35.36,35.68,1259015.375,36.0,36.08,35.36,35.68,1259015.375
2020-03-27 10:00:00,35.6,36.0,35.52,35.92,369889.25,35.6,36.0,35.52,35.92,369889.25
2020-03-27 10:10:00,36.0,36.0,35.6,35.68,344581.75,36.0,36.0,35.6,35.68,344581.75
2020-03-27 10:20:00,35.68,35.76,35.12,35.28,1158437.875,35.68,35.76,35.12,35.28,1158437.875
2020-03-27 10:30:00,35.28,35.44,35.12,35.28,1004064.375,35.28,35.44,35.12,35.28,1004064.375
2020-03-27 10:40:00,35.2,35.36,34.96,35.2,513941.5,35.2,35.36,34.96,35.2,513941.5
2020-03-27 10:50:00,35.2,35.44,35.04,35.36,233888.5,35.2,35.44,35.04,35.36,233888.5
2020-03-27 11:00:00,35.36,35.6,35.28,35.44,259320.75,35.36,35.6,35.28,35.44,259320.75
2020-03-27 11:10:00,35.52,35.76,35.2,35.6,267148.875,35.52,35.76,35.2,35.6,267148.875
2020-03-27 11:20:00,35.6,35.68,35.36,35.52,183525.875,35.6,35.68,35.36,35.52,183525.875
2020-03-27 11:30:00,35.6,35.68,35.28,35.36,190355.5,35.6,35.68,35.28,35.36,190355.5
2020-03-27 11:40:00,35.44,35.6,35.2,35.28,208358.25,35.44,35.6,35.2,35.28,208358.25
2020-03-27 11:50:00,35.2,35.52,35.2,35.2,207440.25,35.2,35.52,35.2,35.2,207440.25
2020-03-27 12:00:00,35.28,35.44,35.2,35.2,217445.125,35.28,35.44,35.2,35.2,217445.125
2020-03-27 12:10:00,35.2,35.68,35.12,35.68,243630.5,35.2,35.68,35.12,35.68,243630.5
2020-03-27 12:20:00,35.68,35.68,35.28,35.36,169911.5,35.68,35.68,35.28,35.36,169911.5
2020-03-27 12:30:00,35.36,35.84,35.2,35.68,260484.625,35.36,35.84,35.2,35.68,260484.625
2020-03-27 12:40:00,35.68,36.0,35.6,35.76,207936.25,35.68,36.0,35.6,35.76,207936.25
2020-03-27 12:50:00,35.76,35.92,35.6,35.76,139056.75,35.76,35.92,35.6,35.76,139056.75
2020-03-27 13:00:00,35.76,35.76,35.44,35.6,171093.875,35.76,35.76,35.44,35.6,171093.875
2020-03-27 13:10:00,35.6,35.6,35.28,35.28,153394.625,35.6,35.6,35.28,35.28,153394.625
2020-03-27 13:20:00,35.36,35.36,35.2,35.28,549670.5,35.36,35.36,35.2,35.28,549670.5
2020-03-27 13:30:00,35.28,35.44,35.2,35.36,244141.5,35.28,35.44,35.2,35.36,244141.5
2020-03-27 13:40:00,35.36,35.44,35.28,35.36,216672.25,35.36,35.44,35.28,35.36,216672.25
2020-03-27 13:50:00,35.36,35.44,35.12,35.2,411865.0,35.36,35.44,35.12,35.2,411865.0
2020-03-27 14:00:00,35.2,35.2,34.64,35.04,667193.5,35.2,35.2,34.64,35.04,667193.5
2020-03-27 14:10:00,35.04,35.84,34.96,35.44,399757.0,35.04,35.84,34.96,35.44,399757.0
2020-03-27 14:20:00,35.44,35.92,35.28,35.92,257377.0,35.44,35.92,35.28,35.92,257377.0
2020-03-27 14:30:00,35.92,36.24,35.68,36.0,227401.75,35.92,36.24,35.68,36.0,227401.75
2020-03-27 14:40:00,36.08,36.16,35.92,36.08,102673.25,36.08,36.16,35.92,36.08,102673.25
2020-03-27 14:50:00,36.0,36.16,36.0,36.16,80765.75,36.0,36.16,36.0,36.16,80765.75
2020-03-27 15:00:00,36.08,36.16,35.92,36.0,128015.625,36.08,36.16,35.92,36.0,128015.625
2020-03-27 15:10:00,36.0,36.0,35.84,35.92,122638.125,36.0,36.0,35.84,35.92,122638.125
2020-03-27 15:20:00,35.92,36.08,35.76,36.0,194574.375,35.92,36.08,35.76,36.0,194574.375
2020-03-27 15:30:00,36.0,36.08,35.92,36.0,171841.25,36.0,36.08,35.92,36.0,171841.25
2020-03-27 15:40:00,36.0,36.08,35.76,35.84,164853.125,36.0,36.08,35.76,35.84,164853.125
2020-03-27 15:50:00,35.84,35.84,35.68,35.76,551650.5,35.84,35.84,35.68,35.76,551650.5
2020-03-30 09:30:00,33.68,33.76,33.52,33.6,1626997.25,33.68,33.76,33.52,33.6,1626997.25
2020-03-30 09:40:00,33.68,33.68,33.28,33.6,613565.5,33.68,33.68,33.28,33.6,613565.5
2020-03-30 09:50:00,33.52,33.6,33.28,33.52,560898.625,33.52,33.6,33.28,33.52,560898.625
2020-03-30 10:00:00,33.52,33.52,33.2,33.36,497116.875,33.52,33.52,33.2,33.36,497116.875
2020-03-30 10:10:00,33.36,33.76,33.2,33.52,499183.625,33.36,33.76,33.2,33.52,499183.625
2020-03-30 10:20:00,33.44,33.52,33.28,33.36,419030.0,33.44,33.52,33.28,33.36,419030.0
2020-03-30 10:30:00,33.36,33.84,33.28,33.68,381916.375,33.36,33.84,33.28,33.68,381916.375
2020-03-30 10:40:00,33.68,34.0,33.52,33.92,390669.0,33.68,34.0,33.52,33.92,390669.0
2020-03-30 10:50:00,33.92,34.16,33.68,33.68,324903.0,33.92,34.16,33.68,33.68,324903.0
2020-03-30 11:00:00,33.76,33.76,33.12,33.36,937528.375,33.76,33.76,33.12,33.36,937528.375
2020-03-30 11:10:00,33.36,33.84,33.28,33.84,374594.375,33.36,33.84,33.28,33.84,374594.375
2020-03-30 11:20:00,33.84,34.24,33.6,34.16,510406.25,33.84,34.24,33.6,34.16,510406.25
2020-03-30 11:30:00,34.08,34.24,33.84,33.92,479330.5,34.08,34.24,33.84,33.92,479330.5
2020-03-30 11:40:00,33.84,34.08,33.6,33.84,446449.125,33.84,34.08,33.6,33.84,446449.125
2020-03-30 11:50:00,33.76,33.92,33.6,33.84,239990.375,33.76,33.92,33.6,33.84,239990.375
2020-03-30 12:00:00,33.84,33.84,33.52,33.68,268564.25,33.84,33.84,33.52,33.68,268564.25
2020-03-30 12:10:00,33.68,34.0,33.6,34.0,161189.625,33.68,34.0,33.6,34.0,161189.625
2020-03-30 12:20:00,34.0,34.0,33.52,33.84,353798.75,34.0,34.0,33.52,33.84,353798.75
2020-03-30 12:30:00,33.84,33.84,33.6,33.76,253202.125,33.84,33.84,33.6,33.76,253202.125
2020-03-30 12:40:00,33.76,33.76,33.6,33.68,174566.5,33.76,33.76,33.6,33.68,174566.5
2020-03-30 12:50:00,33.68,34.08,33.6,34.0,231089.625,33.68,34.08,33.6,34.0,231089.625
2020-03-30 13:00:00,34.0,34.0,33.68,33.68,156960.375,34.0,34.0,33.68,33.68,156960.375
2020-03-30 13:10:00,33.76,33.92,33.68,33.76,461903.875,33.76,33.92,33.68,33.76,461903.875
2020-03-30 13:20:00,33.76,33.76,33.36,33.44,494379.5,33.76,33.76,33.36,33.44,494379.5
2020-03-30 13:30:00,33.44,33.44,33.2,33.36,380314.375,33.44,33.44,33.2,33.36,380314.375
2020-03-30 13:40:00,33.28,33.36,32.8,32.96,885857.125,33.28,33.36,32.8,32.96,885857.125
2020-03-30 13:50:00,32.96,33.04,32.4,32.56,1013425.75,32.96,33.04,32.4,32.56,1013425.75
2020-03-30 14:00:00,32.48,32.88,32.4,32.56,584161.625,32.48,32.88,32.4,32.56,584161.625
2020-03-30 14:10:00,32.56,32.72,32.24,32.56,645016.75,32.56,32.72,32.24,32.56,645016.75
2020-03-30 14:20:00,32.56,33.84,32.24,33.76,1211186.5,32.56,33.84,32.24,33.76,1211186.5
2020-03-30 14:30:00,33.68,33.92,33.2,33.36,656840.5,33.68,33.92,33.2,33.36,656840.5
2020-03-30 14:40:00,33.36,33.68,33.36,33.52,320458.875,33.36,33.68,33.36,33.52,320458.875
2020-03-30 14:50:00,33.44,33.68,33.44,33.52,351876.5,33.44,33.68,33.44,33.52,351876.5
2020-03-30 15:00:00,33.52,33.6,33.44,33.44,402553.375,33.52,33.6,33.44,33.44,402553.375
2020-03-30 15:10:00,33.52,33.52,33.44,33.52,114072.0,33.52,33.52,33.44,33.52,114072.0
2020-03-30 15:20:00,33.44,33.52,33.36,33.44,257513.75,33.44,33.52,33.36,33.44,257513.75
2020-03-30 15:30:00,33.44,33.68,33.36,33.68,247961.0,33.44,33.68,33.36,33.68,247961.0
2020-03-30 15:40:00,33.68,33.76,33.6,33.68,340082.25,33.68,33.76,33.6,33.68,340082.25
2020-03-30 15:50:00,33.68,33.92,33.68,33.84,657194.875,33.68,33.92,33.68,33.84,657194.875
2020-03-31 09:30:00,34.96,34.96,34.16,34.32,1512527.25,34.96,34.96,34.16,34.32,1512527.25
2020-03-31 09:40:00,34.4,34.4,34.0,34.08,551110.0,34.4,34.4,34.0,34.08,551110.0
2020-03-31 09:50:00,34.08,34.16,33.76,34.0,626968.375,34.08,34.16,33.76,34.0,626968.375
2020-03-31 10:00:00,34.08,34.32,34.0,34.24,343468.25,34.08,34.32,34.0,34.24,343468.25
2020-03-31 10:10:00,34.24,34.4,34.08,34.4,326469.125,34.24,34.4,34.08,34.4,326469.125
2020-03-31 10:20:00,34.32,34.4,34.16,34.32,375869.875,34.32,34.4,34.16,34.32,375869.875
2020-03-31 10:30:00,34.32,34.4,34.0,34.32,370331.0,34.32,34.4,34.0,34.32,370331.0
2020-03-31 10:40:00,34.32,34.64,34.24,34.56,443797.625,34.32,34.64,34.24,34.56,443797.625
2020-03-31 10:50:00,34.56,34.72,34.4,34.56,352557.625,34.56,34.72,34.4,34.56,352557.625
2020-03-31 11:00:00,34.56,34.56,34.08,34.32,719491.625,34.56,34.56,34.08,34.32,719491.625
2020-03-31 11:10:00,34.32,34.4,34.08,34.16,225479.75,34.32,34.4,34.08,34.16,225479.75
2020-03-31 11:20:00,34.08,34.32,34.0,34.24,317020.0,34.08,34.32,34.0,34.24,317020.0
2020-03-31 11:30:00,34.24,34.56,34.0,34.4,311163.625,34.24,34.56,34.0,34.4,311163.625
2020-03-31 11:40:00,34.32,34.48,33.76,33.84,482492.125,34.32,34.48,33.76,33.84,482492.125
2020-03-31 11:50:00,33.76,34.0,33.6,33.84,477981.75,33.76,34.0,33.6,33.84,477981.75
2020-03-31 12:00:00,33.92,34.0,33.76,34.0,316814.75,33.92,34.0,33.76,34.0,316814.75
2020-03-31 12:10:00,33.92,34.16,33.92,34.08,183913.875,33.92,34.16,33.92,34.08,183913.875
2020-03-31 12:20:00,34.08,34.08,33.84,34.0,171092.875,34.08,34.08,33.84,34.0,171092.875
2020-03-31 12:30:00,34.0,34.0,33.6,33.68,237366.75,34.0,34.0,33.6,33.68,237366.75
2020-03-31 12:40:00,33.68,33.84,33.44,33.6,341045.625,33.68,33.84,33.44,33.6,341045.625
2020-03-31 12:50:00,33.68,33.76,33.44,33.6,295429.5,33.68,33.76,33.44,33.6,295429.5
2020-03-31 13:00:00,33.6,33.84,33.44,33.76,202221.625,33.6,33.84,33.44,33.76,202221.625
2020-03-31 13:10:00,33.84,33.84,33.6,33.68,131666.375,33.84,33.84,33.6,33.68,131666.375
2020-03-31 13:20:00,33.6,33.68,33.28,33.52,355098.0,33.6,33.68,33.28,33.52,355098.0
2020-03-31 13:30:00,33.44,34.24,33.44,34.16,350783.375,33.44,34.24,33.44,34.16,350783.375
2020-03-31 13:40:00,34.24,34.24,33.92,34.16,225251.0,34.24,34.24,33.92,34.16,225251.0
2020-03-31 13:50:00,34.24,34.24,33.76,34.0,173556.625,34.24,34.24,33.76,34.0,173556.625
2020-03-31 14:00:00,34.0,34.48,33.76,34.32,224177.75,34.0,34.48,33.76,34.32,224177.75
2020-03-31 14:10:00,34.32,34.72,34.16,34.48,353149.75,34.32,34.72,34.16,34.48,353149.75
2020-03-31 14:20:00,34.4,34.64,33.6,34.0,902818.875,34.4,34.64,33.6,34.0,902818.875
2020-03-31 14:30:00,34.08,34.08,33.84,33.92,297280.5,34.08,34.08,33.84,33.92,297280.5
2020-03-31 14:40:00,33.92,33.92,33.76,33.92,117447.875,33.92,33.92,33.76,33.92,117447.875
2020-03-31 14:50:00,33.92,34.16,33.92,34.0,133353.625,33.92,34.16,33.92,34.0,133353.625
2020-03-31 15:00:00,34.0,34.08,33.76,34.0,225286.625,34.0,34.08,33.76,34.0,225286.625
2020-03-31 15:10:00,34.0,34.0,33.84,33.92,138122.125,34.0,34.0,33.84,33.92,138122.125
2020-03-31 15:20:00,33.92,33.92,33.76,33.92,196831.25,33.92,33.92,33.76,33.92,196831.25
2020-03-31 15:30:00,33.92,33.92,33.76,33.92,148963.625,33.92,33.92,33.76,33.92,148963.625
2020-03-31 15:40:00,33.92,33.92,33.76,33.84,209122.75,33.92,33.92,33.76,33.84,209122.75
2020-03-31 15:50:00,33.84,33.84,33.6,33.6,427106.75,33.84,33.84,33.6,33.6,427106.75
2020-04-01 09:30:00,33.92,34.0,33.6,33.68,588050.875,33.92,34.0,33.6,33.68,588050.875
2020-04-01 09:40:00,33.68,33.84,33.6,33.68,215830.875,33.68,33.84,33.6,33.68,215830.875
2020-04-01 09:50:00,33.68,33.92,33.68,33.68,234232.0,33.68,33.92,33.68,33.68,234232.0
2020-04-01 10:00:00,33.76,33.92,33.52,33.84,403120.5,33.76,33.92,33.52,33.84,403120.5
2020-04-01 10:10:00,33.84,33.92,33.68,33.68,186785.375,33.84,33.92,33.68,33.68,186785.375
2020-04-01 10:20:00,33.68,33.76,33.68,33.76,108865.875,33.68,33.76,33.68,33.76,108865.875
2020-04-01 10:30:00,33.76,33.76,33.28,33.36,688576.375,33.76,33.76,33.28,33.36,688576.375
2020-04-01 10:40:00,33.36,33.68,33.04,33.6,696129.0,33.36,33.68,33.04,33.6,696129.0
2020-04-01 10:50:00,33.68,34.0,33.52,33.84,377186.0,33.68,34.0,33.52,33.84,377186.0
2020-04-01 11:00:00,33.84,34.24,33.76,34.08,541960.625,33.84,34.24,33.76,34.08,541960.625
2020-04-01 11:10:00,34.16,34.24,33.84,34.0,345059.25,34.16,34.24,33.84,34.0,345059.25
2020-04-01 11:20:00,34.0,34.08,33.6,33.68,282953.125,34.0,34.08,33.6,33.68,282953.125
2020-04-01 11:30:00,33.68,34.24,33.68,33.92,267961.5,33.68,34.24,33.68,33.92,267961.5
2020-04-01 11:40:00,34.0,34.32,33.92,34.16,218677.0,34.0,34.32,33.92,34.16,218677.0
2020-04-01 11:50:00,34.08,34.16,33.76,33.84,194658.875,34.08,34.16,33.76,33.84,194658.875
2020-04-01 12:00:00,33.84,33.92,33.52,33.68,252079.5,33.84,33.92,33.52,33.68,252079.5
2020-04-01 12:10:00,33.68,33.92,33.6,33.6,153958.375,33.68,33.92,33.6,33.6,153958.375
2020-04-01 12:20:00,33.6,33.76,33.52,33.68,127648.0,33.6,33.76,33.52,33.68,127648.0
2020-04-01 12:30:00,33.68,33.68,33.44,33.44,154575.875,33.68,33.68,33.44,33.44,154575.875
2020-04-01 12:40:00,33.52,33.6,33.36,33.44,155688.75,33.52,33.6,33.36,33.44,155688.75
2020-04-01 12:50:00,33.36,33.76,33.28,33.68,226786.5,33.36,33.76,33.28,33.68,226786.5
2020-04-01 13:00:00,33.6,33.76,33.52,33.6,124086.375,33.6,33.76,33.52,33.6,124086.375
2020-04-01 13:10:00,33.6,33.6,33.36,33.52,135355.5,33.6,33.6,33.36,33.52,135355.5
2020-04-01 13:20:00,33.52,33.6,33.44,33.52,63033.625,33.52,33.6,33.44,33.52,63033.625
2020-04-01 13:30:00,33.52,33.52,33.44,33.52,100939.25,33.52,33.52,33.44,33.52,100939.25
2020-04-01 13:40:00,33.52,33.84,33.44,33.68,213460.375,33.52,33.84,33.44,33.68,213460.375
2020-04-01 13:50:00,33.68,34.16,33.6,34.16,547224.75,33.68,34.16,33.6,34.16,547224.75
2020-04-01 14:00:00,34.16,34.4,34.0,34.24,357100.75,34.16,34.4,34.0,34.24,357100.75
2020-04-01 14:10:00,34.16,34.8,34.16,34.72,614495.0,34.16,34.8,34.16,34.72,614495.0
2020-04-01 14:20:00,34.8,35.04,33.52,33.68,815217.0,34.8,35.04,33.52,33.68,815217.0
2020-04-01 14:30:00,33.76,34.24,33.68,34.16,397969.875,33.76,34.24,33.68,34.16,397969.875
2020-04-01 14:40:00,34.24,34.24,34.0,34.08,158278.5,34.24,34.24,34.0,34.08,158278.5
2020-04-01 14:50:00,34.0,34.24,33.76,34.24,462305.5,34.0,34.24,33.76,34.24,462305.5
2020-04-01 15:00:00,34.24,34.64,34.16,34.32,419440.125,34.24,34.64,34.16,34.32,419440.125
2020-04-01 15:10:00,34.32,34.8,34.32,34.64,493606.75,34.32,34.8,34.32,34.64,493606.75
2020-04-01 15:20:00,34.64,34.72,34.32,34.48,236560.375,34.64,34.72,34.32,34.48,236560.375
2020-04-01 15:30:00,34.48,34.56,34.24,34.32,238628.0,34.48,34.56,34.24,34.32,238628.0
2020-04-01 15:40:00,34.24,34.64,34.24,34.64,238590.375,34.24,34.64,34.24,34.64,238590.375
2020-04-01 15:50:00,34.64,34.96,34.56,34.96,832460.375,34.64,34.96,34.56,34.96,832460.375
2020-04-02 09:30:00,36.64,36.88,36.32,36.48,1395051.5,36.64,36.88,36.32,36.48,1395051.5
2020-04-02 09:40:00,36.48,36.56,36.0,36.08,684190.5,36.48,36.56,36.0,36.08,684190.5
2020-04-02 09:50:00,36.0,36.48,36.0,36.32,470483.375,36.0,36.48,36.0,36.32,470483.375
2020-04-02 10:00:00,36.32,36.8,36.08,36.72,401580.0,36.32,36.8,36.08,36.72,401580.0
2020-04-02 10:10:00,36.72,36.88,36.48,36.64,644150.0,36.72,36.88,36.48,36.64,644150.0
2020-04-02 10:20:00,36.56,37.36,36.48,37.36,838530.375,36.56,37.36,36.48,37.36,838530.375
2020-04-02 10:30:00,37.36,40.8,37.28,40.8,3550777.625,37.36,40.8,37.28,40.8,3550777.625
2020-04-02 10:40:00,41.76,45.36,40.24,41.28,4764733.25,41.76,45.36,40.24,41.28,4764733.25
2020-04-02 10:50:00,41.28,43.2,40.8,42.88,2572011.125,41.28,43.2,40.8,42.88,2572011.125
2020-04-02 11:00:00,42.96,43.36,40.88,41.68,2421316.125,42.96,43.36,40.88,41.68,2421316.125
2020-04-02 11:10:00,41.6,42.32,41.12,41.44,1341789.5,41.6,42.32,41.12,41.44,1341789.5
2020-04-02 11:20:00,41.44,41.68,40.0,40.08,1558497.5,41.44,41.68,40.0,40.08,1558497.5
2020-04-02 11:30:00,40.0,41.28,40.0,40.64,1258690.75,40.0,41.28,40.0,40.64,1258690.75
2020-04-02 11:40:00,40.72,41.52,40.4,41.12,741351.375,40.72,41.52,40.4,41.12,741351.375
2020-04-02 11:50:00,41.12,42.0,41.04,41.76,620838.0,41.12,42.0,41.04,41.76,620838.0
2020-04-02 12:00:00,41.76,42.16,41.6,42.08,594555.125,41.76,42.16,41.6,42.08,594555.125
2020-04-02 12:10:00,42.0,42.08,41.12,41.36,699305.5,42.0,42.08,41.12,41.36,699305.5
2020-04-02 12:20:00,41.36,41.84,41.36,41.6,570839.25,41.36,41.84,41.36,41.6,570839.25
2020-04-02 12:30:00,41.68,42.0,41.36,41.76,478843.5,41.68,42.0,41.36,41.76,478843.5
2020-04-02 12:40:00,41.68,42.0,41.44,42.0,564444.875,41.68,42.0,41.44,42.0,564444.875
2020-04-02 12:50:00,41.92,42.0,41.44,42.0,515745.875,41.92,42.0,41.44,42.0,515745.875
2020-04-02 13:00:00,41.92,42.0,40.8,41.12,850043.875,41.92,42.0,40.8,41.12,850043.875
2020-04-02 13:10:00,41.12,41.2,40.8,40.88,428967.75,41.12,41.2,40.8,40.88,428967.75
2020-04-02 13:20:00,40.8,41.28,40.64,40.8,460964.75,40.8,41.28,40.64,40.8,460964.75
2020-04-02 13:30:00,40.72,40.96,40.64,40.72,325287.5,40.72,40.96,40.64,40.72,325287.5
2020-04-02 13:40:00,40.64,40.88,40.4,40.4,366196.875,40.64,40.88,40.4,40.4,366196.875
2020-04-02 13:50:00,40.4,40.56,39.84,39.84,768084.5,40.4,40.56,39.84,39.84,768084.5
2020-04-02 14:00:00,39.84,39.92,38.72,39.04,1413396.25,39.84,39.92,38.72,39.04,1413396.25
2020-04-02 14:10:00,39.12,39.76,38.96,39.28,462323.5,39.12,39.76,38.96,39.28,462323.5
2020-04-02 14:20:00,39.2,42.24,39.2,41.76,1688266.75,39.2,42.24,39.2,41.76,1688266.75
2020-04-02 14:30:00,41.68,42.16,41.12,41.52,877661.0,41.68,42.16,41.12,41.52,877661.0
2020-04-02 14:40:00,41.52,41.68,40.88,41.28,434552.5,41.52,41.68,40.88,41.28,434552.5
2020-04-02 14:50:00,41.28,41.36,40.96,41.2,239670.75,41.28,41.36,40.96,41.2,239670.75
2020-04-02 15:00:00,41.2,41.36,41.12,41.12,286520.125,41.2,41.36,41.12,41.12,286520.125
2020-04-02 15:10:00,41.2,41.36,40.72,40.88,333286.0,41.2,41.36,40.72,40.88,333286.0
2020-04-02 15:20:00,40.96,41.28,40.88,41.12,371617.0,40.96,41.28,40.88,41.12,371617.0
2020-04-02 15:30:00,41.04,41.12,40.8,40.96,434420.5,41.04,41.12,40.8,40.96,434420.5
2020-04-02 15:40:00,40.88,41.2,40.72,40.88,657098.0,40.88,41.2,40.72,40.88,657098.0
2020-04-02 15:50:00,40.88,41.12,40.8,40.96,1037941.625,40.88,41.12,40.8,40.96,1037941.625
2020-04-03 09:30:00,45.6,45.6,44.8,44.96,1918968.25,45.6,45.6,44.8,44.96,1918968.25
2020-04-03 09:40:00,44.96,45.2,44.0,44.24,1060893.75,44.96,45.2,44.0,44.24,1060893.75
2020-04-03 09:50:00,44.24,44.4,43.76,44.32,846335.125,44.24,44.4,43.76,44.32,846335.125
2020-04-03 10:00:00,44.24,44.4,43.92,44.24,510367.25,44.24,44.4,43.92,44.24,510367.25
2020-04-03 10:10:00,44.32,44.72,44.16,44.32,519381.25,44.32,44.72,44.16,44.32,519381.25
2020-04-03 10:20:00,44.32,44.32,43.6,43.6,577844.375,44.32,44.32,43.6,43.6,577844.375
2020-04-03 10:30:00,43.68,44.0,43.52,43.84,421774.875,43.68,44.0,43.52,43.84,421774.875
2020-04-03 10:40:00,43.84,44.8,43.84,44.72,489401.625,43.84,44.8,43.84,44.72,489401.625
2020-04-03 10:50:00,44.72,45.28,44.4,44.72,762456.375,44.72,45.28,44.4,44.72,762456.375
2020-04-03 11:00:00,44.72,44.88,44.0,44.32,510989.125,44.72,44.88,44.0,44.32,510989.125
2020-04-03 11:10:00,44.4,44.64,44.16,44.48,316630.25,44.4,44.64,44.16,44.48,316630.25
2020-04-03 11:20:00,44.48,44.64,43.76,43.92,772331.625,44.48,44.64,43.76,43.92,772331.625
2020-04-03 11:30:00,43.92,44.4,43.84,44.24,284823.75,43.92,44.4,43.84,44.24,284823.75
2020-04-03 11:40:00,44.16,44.24,43.76,44.0,158428.375,44.16,44.24,43.76,44.0,158428.375
2020-04-03 11:50:00,44.0,44.32,44.0,44.08,210505.75,44.0,44.32,44.0,44.08,210505.75
2020-04-03 12:00:00,44.08,44.48,43.92,44.0,243250.25,44.08,44.48,43.92,44.0,243250.25
2020-04-03 12:10:00,44.0,44.32,44.0,44.24,182865.25,44.0,44.32,44.0,44.24,182865.25
2020-04-03 12:20:00,44.24,44.48,44.08,44.48,206971.25,44.24,44.48,44.08,44.48,206971.25
2020-04-03 12:30:00,44.4,45.6,44.32,45.04,1243403.375,44.4,45.6,44.32,45.04,1243403.375
2020-04-03 12:40:00,45.04,45.2,44.16,44.48,420998.25,45.04,45.2,44.16,44.48,420998.25
2020-04-03 12:50:00,44.4,44.96,44.24,44.8,222190.625,44.4,44.96,44.24,44.8,222190.625
2020-04-03 13:00:00,44.8,44.96,44.4,44.96,282332.625,44.8,44.96,44.4,44.96,282332.625
2020-04-03 13:10:00,44.96,44.96,44.56,44.88,153086.625,44.96,44.96,44.56,44.88,153086.625
2020-04-03 13:20:00,44.88,44.96,44.72,44.88,177077.0,44.88,44.96,44.72,44.88,177077.0
2020-04-03 13:30:00,44.88,45.52,44.72,45.52,641929.875,44.88,45.52,44.72,45.52,641929.875
2020-04-03 13:40:00,45.52,46.0,45.28,45.92,573746.125,45.52,46.0,45.28,45.92,573746.125
2020-04-03 13:50:00,45.92,46.0,45.28,45.68,667843.75,45.92,46.0,45.28,45.68,667843.75
2020-04-03 14:00:00,45.68,45.84,45.28,45.6,408232.125,45.68,45.84,45.28,45.6,408232.125
2020-04-03 14:10:00,45.6,46.88,45.52,46.64,1082156.0,45.6,46.88,45.52,46.64,1082156.0
2020-04-03 14:20:00,46.56,47.12,46.24,46.88,1039704.0,46.56,47.12,46.24,46.88,1039704.0
2020-04-03 14:30:00,46.88,47.12,46.72,46.88,665316.375,46.88,47.12,46.72,46.88,665316.375
2020-04-03 14:40:00,46.88,47.2,46.88,47.2,522923.5,46.88,47.2,46.88,47.2,522923.5
2020-04-03 14:50:00,47.2,47.6,47.04,47.12,764622.625,47.2,47.6,47.04,47.12,764622.625
2020-04-03 15:00:00,47.12,47.92,47.12,47.84,763701.625,47.12,47.92,47.12,47.84,763701.625
2020-04-03 15:10:00,47.84,48.16,47.52,47.76,822418.125,47.84,48.16,47.52,47.76,822418.125
2020-04-03 15:20:00,47.76,47.84,47.28,47.52,617480.125,47.76,47.84,47.28,47.52,617480.125
2020-04-03 15:30:00,47.52,47.68,46.72,46.88,761262.625,47.52,47.68,46.72,46.88,761262.625
2020-04-03 15:40:00,46.88,47.36,46.56,47.12,914127.875,46.88,47.36,46.56,47.12,914127.875
2020-04-03 15:50:00,47.2,47.44,46.96,47.28,1609697.25,47.2,47.44,46.96,47.28,1609697.25
2020-04-06 09:30:00,44.96,45.04,44.4,44.88,1346788.5,44.96,45.04,44.4,44.88,1346788.5
2020-04-06 09:40:00,44.8,45.68,44.72,45.44,1052708.875,44.8,45.68,44.72,45.44,1052708.875
2020-04-06 09:50:00,45.36,45.6,45.2,45.2,709562.375,45.36,45.6,45.2,45.2,709562.375
2020-04-06 10:00:00,45.28,45.44,44.72,44.88,610738.5,45.28,45.44,44.72,44.88,610738.5
2020-04-06 10:10:00,44.96,45.04,44.56,44.88,453806.75,44.96,45.04,44.56,44.88,453806.75
2020-04-06 10:20:00,44.88,45.04,44.64,44.72,341365.875,44.88,45.04,44.64,44.72,341365.875
2020-04-06 10:30:00,44.72,44.8,44.16,44.16,499946.0,44.72,44.8,44.16,44.16,499946.0
2020-04-06 10:40:00,44.24,44.32,44.08,44.16,375398.625,44.24,44.32,44.08,44.16,375398.625
2020-04-06 10:50:00,44.08,44.16,43.68,44.0,659487.625,44.08,44.16,43.68,44.0,659487.625
2020-04-06 11:00:00,43.92,44.4,43.84,44.16,391089.375,43.92,44.4,43.84,44.16,391089.375
2020-04-06 11:10:00,44.24,44.24,43.52,43.68,476726.875,44.24,44.24,43.52,43.68,476726.875
2020-04-06 11:20:00,43.76,43.92,43.44,43.6,382135.875,43.76,43.92,43.44,43.6,382135.875
2020-04-06 11:30:00,43.68,44.16,43.6,44.08,341384.0,43.68,44.16,43.6,44.08,341384.0
2020-04-06 11:40:00,44.16,45.44,43.84,45.2,1463247.375,44.16,45.44,43.84,45.2,1463247.375
2020-04-06 11:50:00,45.2,45.36,44.48,44.88,781272.75,45.2,45.36,44.48,44.88,781272.75
2020-04-06 12:00:00,44.96,45.04,44.24,44.48,373191.625,44.96,45.04,44.24,44.48,373191.625
2020-04-06 12:10:00,44.4,44.48,43.92,44.08,406150.875,44.4,44.48,43.92,44.08,406150.875
2020-04-06 12:20:00,44.08,44.72,44.08,44.56,211933.5,44.08,44.72,44.08,44.56,211933.5
2020-04-06 12:30:00,44.64,44.64,44.08,44.08,189524.875,44.64,44.64,44.08,44.08,189524.875
2020-04-06 12:40:00,44.16,44.24,43.92,44.08,220395.375,44.16,44.24,43.92,44.08,220395.375
2020-04-06 12:50:00,44.08,44.16,43.68,43.92,338261.75,44.08,44.16,43.68,43.92,338261.75
2020-04-06 13:00:00,43.92,44.08,43.84,44.0,256104.375,43.92,44.08,43.84,44.0,256104.375
2020-04-06 13:10:00,44.0,44.08,43.92,44.0,136904.75,44.0,44.08,43.92,44.0,136904.75
2020-04-06 13:20:00,44.0,44.24,43.92,44.16,240091.125,44.0,44.24,43.92,44.16,240091.125
2020-04-06 13:30:00,44.16,44.24,43.84,44.16,218092.5,44.16,44.24,43.84,44.16,218092.5
2020-04-06 13:40:00,44.16,44.32,44.08,44.08,199688.625,44.16,44.32,44.08,44.08,199688.625
2020-04-06 13:50:00,44.16,44.24,43.92,44.16,255942.875,44.16,44.24,43.92,44.16,255942.875
2020-04-06 14:00:00,44.08,44.16,43.76,43.92,273841.25,44.08,44.16,43.76,43.92,273841.25
2020-04-06 14:10:00,43.92,44.16,43.76,44.0,257379.375,43.92,44.16,43.76,44.0,257379.375
2020-04-06 14:20:00,44.0,44.08,42.96,43.44,895956.5,44.0,44.08,42.96,43.44,895956.5
2020-04-06 14:30:00,43.52,43.68,43.04,43.12,697083.25,43.52,43.68,43.04,43.12,697083.25
2020-04-06 14:40:00,43.2,43.44,43.04,43.28,310775.375,43.2,43.44,43.04,43.28,310775.375
2020-04-06 14:50:00,43.28,43.36,43.2,43.36,153940.75,43.28,43.36,43.2,43.36,153940.75
2020-04-06 15:00:00,43.36,43.36,43.12,43.36,233061.875,43.36,43.36,43.12,43.36,233061.875
2020-04-06 15:10:00,43.36,43.6,43.28,43.36,258644.125,43.36,43.6,43.28,43.36,258644.125
2020-04-06 15:20:00,43.36,43.52,43.28,43.52,161386.75,43.36,43.52,43.28,43.52,161386.75
2020-04-06 15:30:00,43.52,43.6,43.44,43.44,232373.375,43.52,43.6,43.44,43.44,232373.375
2020-04-06 15:40:00,43.44,44.24,43.44,43.84,993994.875,43.44,44.24,43.44,43.84,993994.875
2020-04-06 15:50:00,43.84,43.92,43.68,43.76,1087922.875,43.84,43.92,43.68,43.76,1087922.875
2020-04-07 09:30:00,43.68,43.76,43.44,43.52,1021071.75,43.68,43.76,43.44,43.52,1021071.75
2020-04-07 09:40:00,43.52,43.92,43.44,43.84,629118.75,43.52,43.92,43.44,43.84,629118.75
2020-04-07 09:50:00,43.84,44.16,43.76,44.16,578859.75,43.84,44.16,43.76,44.16,578859.75
2020-04-07 10:00:00,44.08,44.24,43.84,44.0,641160.75,44.08,44.24,43.84,44.0,641160.75
2020-04-07 10:10:00,44.0,44.16,43.84,44.16,393396.25,44.0,44.16,43.84,44.16,393396.25
2020-04-07 10:20:00,44.16,44.24,43.92,44.0,446110.625,44.16,44.24,43.92,44.0,446110.625
2020-04-07 10:30:00,44.0,44.24,43.92,44.16,263270.75,44.0,44.24,43.92,44.16,263270.75
2020-04-07 10:40:00,44.08,44.16,43.76,43.92,409175.375,44.08,44.16,43.76,43.92,409175.375
2020-04-07 10:50:00,43.84,43.92,43.52,43.6,307626.25,43.84,43.92,43.52,43.6,307626.25
2020-04-07 11:00:00,43.6,43.76,43.36,43.52,428418.625,43.6,43.76,43.36,43.52,428418.625
2020-04-07 11:10:00,43.6,43.92,43.52,43.76,384961.125,43.6,43.92,43.52,43.76,384961.125
2020-04-07 11:20:00,43.76,43.84,43.44,43.6,316791.0,43.76,43.84,43.44,43.6,316791.0
2020-04-07 11:30:00,43.6,43.68,43.36,43.52,381486.0,43.6,43.68,43.36,43.52,381486.0
2020-04-07 11:40:00,43.52,43.52,43.2,43.36,272627.125,43.52,43.52,43.2,43.36,272627.125
2020-04-07 11:50:00,43.28,43.6,43.12,43.52,561735.625,43.28,43.6,43.12,43.52,561735.625
2020-04-07 12:00:00,43.52,43.76,43.44,43.68,476534.5,43.52,43.76,43.44,43.68,476534.5
2020-04-07 12:10:00,43.68,43.76,43.6,43.68,144616.0,43.68,43.76,43.6,43.68,144616.0
2020-04-07 12:20:00,43.68,43.68,43.52,43.52,113519.125,43.68,43.68,43.52,43.52,113519.125
2020-04-07 12:30:00,43.6,43.6,43.2,43.28,190837.875,43.6,43.6,43.2,43.28,190837.875
2020-04-07 12:40:00,43.28,43.36,43.2,43.36,259730.125,43.28,43.36,43.2,43.36,259730.125
2020-04-07 12:50:00,43.28,43.28,42.72,42.88,607249.125,43.28,43.28,42.72,42.88,607249.125
2020-04-07 13:00:00,42.88,43.04,42.72,42.88,244035.625,42.88,43.04,42.72,42.88,244035.625
2020-04-07 13:10:00,42.88,42.88,42.56,42.64,327763.875,42.88,42.88,42.56,42.64,327763.875
2020-04-07 13:20:00,42.64,42.72,42.08,42.32,608999.125,42.64,42.72,42.08,42.32,608999.125
2020-04-07 13:30:00,42.32,42.4,42.08,42.16,257151.75,42.32,42.4,42.08,42.16,257151.75
2020-04-07 13:40:00,42.16,42.16,41.52,41.68,496870.625,42.16,42.16,41.52,41.68,496870.625
2020-04-07 13:50:00,41.6,41.92,41.52,41.52,363199.75,41.6,41.92,41.52,41.52,363199.75
2020-04-07 14:00:00,41.6,41.6,40.48,40.88,877968.0,41.6,41.6,40.48,40.88,877968.0
2020-04-07 14:10:00,40.8,41.04,39.92,40.16,1597592.25,40.8,41.04,39.92,40.16,1597592.25
2020-04-07 14:20:00,40.16,40.4,39.12,39.28,1663735.5,40.16,40.4,39.12,39.28,1663735.5
2020-04-07 14:30:00,39.28,40.08,39.2,39.76,1472911.125,39.28,40.08,39.2,39.76,1472911.125
2020-04-07 14:40:00,39.84,40.0,39.6,40.0,798651.625,39.84,40.0,39.6,40.0,798651.625
2020-04-07 14:50:00,39.92,40.16,39.76,40.0,536694.5,39.92,40.16,39.76,40.0,536694.5
2020-04-07 15:00:00,40.0,40.24,39.84,40.0,405831.0,40.0,40.24,39.84,40.0,405831.0
2020-04-07 15:10:00,40.0,40.08,39.92,39.92,352041.5,40.0,40.08,39.92,39.92,352041.5
2020-04-07 15:20:00,40.0,40.24,39.92,40.16,313989.5,40.0,40.24,39.92,40.16,313989.5
2020-04-07 15:30:00,40.16,40.4,40.0,40.24,389065.5,40.16,40.4,40.0,40.24,389065.5
2020-04-07 15:40:00,40.32,40.64,40.24,40.64,740438.75,40.32,40.64,40.24,40.64,740438.75
2020-04-07 15:50:00,40.64,40.96,40.24,40.64,1779471.625,40.64,40.96,40.24,40.64,1779471.625
2020-04-08 09:30:00,40.64,40.88,40.48,40.72,1209179.125,40.64,40.88,40.48,40.72,1209179.125
2020-04-08 09:40:00,40.64,41.36,40.64,40.8,611926.875,40.64,41.36,40.64,40.8,611926.875
2020-04-08 09:50:00,40.88,41.28,40.8,41.28,250656.875,40.88,41.28,40.8,41.28,250656.875
2020-04-08 10:00:00,41.2,41.28,40.88,41.12,262358.25,41.2,41.28,40.88,41.12,262358.25
2020-04-08 10:10:00,41.12,41.12,40.72,40.88,335288.625,41.12,41.12,40.72,40.88,335288.625
2020-04-08 10:20:00,40.88,40.88,40.64,40.72,259265.125,40.88,40.88,40.64,40.72,259265.125
2020-04-08 10:30:00,40.8,41.6,40.56,40.8,779840.0,40.8,41.6,40.56,40.8,779840.0
2020-04-08 10:40:00,40.88,40.96,40.08,40.24,915808.25,40.88,40.96,40.08,40.24,915808.25
2020-04-08 10:50:00,40.24,40.48,40.0,40.48,398715.375,40.24,40.48,40.0,40.48,398715.375
2020-04-08 11:00:00,40.4,40.64,40.16,40.48,206511.375,40.4,40.64,40.16,40.48,206511.375
2020-04-08 11:10:00,40.56,41.04,40.48,40.96,329737.375,40.56,41.04,40.48,40.96,329737.375
2020-04-08 11:20:00,40.96,41.12,40.72,40.88,198687.375,40.96,41.12,40.72,40.88,198687.375
2020-04-08 11:30:00,40.88,40.88,40.24,40.32,383247.375,40.88,40.88,40.24,40.32,383247.375
2020-04-08 11:40:00,40.32,40.64,40.24,40.48,268825.875,40.32,40.64,40.24,40.48,268825.875
2020-04-08 11:50:00,40.48,40.64,40.16,40.48,255681.375,40.48,40.64,40.16,40.48,255681.375
2020-04-08 12:00:00,40.48,40.88,40.4,40.4,206737.0,40.48,40.88,40.4,40.4,206737.0
2020-04-08 12:10:00,40.4,40.48,40.32,40.32,155585.0,40.4,40.48,40.32,40.32,155585.0
2020-04-08 12:20:00,40.32,40.56,40.24,40.4,161537.0,40.32,40.56,40.24,40.4,161537.0
2020-04-08 12:30:00,40.4,40.48,40.0,40.24,329690.625,40.4,40.48,40.0,40.24,329690.625
2020-04-08 12:40:00,40.24,40.24,39.84,40.0,576445.75,40.24,40.24,39.84,40.0,576445.75
2020-04-08 12:50:00,40.0,40.08,39.84,40.0,169595.75,40.0,40.08,39.84,40.0,169595.75
2020-04-08 13:00:00,40.08,40.08,39.6,39.76,529406.875,40.08,40.08,39.6,39.76,529406.875
2020-04-08 13:10:00,39.84,40.32,39.76,40.08,284482.0,39.84,40.32,39.76,40.08,284482.0
2020-04-08 13:20:00,40.0,40.16,39.76,39.84,224001.375,40.0,40.16,39.76,39.84,224001.375
2020-04-08 13:30:00,39.84,40.0,39.76,39.84,239221.25,39.84,40.0,39.76,39.84,239221.25
2020-04-08 13:40:00,39.84,40.08,39.76,39.92,365086.75,39.84,40.08,39.76,39.92,365086.75
2020-04-08 13:50:00,39.92,39.92,39.52,39.68,550665.875,39.92,39.92,39.52,39.68,550665.875
2020-04-08 14:00:00,39.76,40.08,39.6,39.92,272489.0,39.76,40.08,39.6,39.92,272489.0
2020-04-08 14:10:00,39.84,42.64,39.76,42.64,893506.5,39.84,42.64,39.76,42.64,893506.5
2020-04-08 14:20:00,42.0,42.64,40.0,41.6,1105032.0,42.0,42.64,40.0,41.6,1105032.0
2020-04-08 14:30:00,41.6,42.08,41.44,42.0,649595.625,41.6,42.08,41.44,42.0,649595.625
2020-04-08 14:40:00,42.0,42.08,41.76,42.0,439807.375,42.0,42.08,41.76,42.0,439807.375
2020-04-08 14:50:00,42.0,42.56,41.84,42.48,398972.25,42.0,42.56,41.84,42.48,398972.25
2020-04-08 15:00:00,42.48,42.64,42.24,42.32,359532.125,42.48,42.64,42.24,42.32,359532.125
2020-04-08 15:10:00,42.32,42.4,42.08,42.32,320471.0,42.32,42.4,42.08,42.32,320471.0
2020-04-08 15:20:00,42.24,42.72,42.16,42.72,328627.25,42.24,42.72,42.16,42.72,328627.25
2020-04-08 15:30:00,42.64,42.96,42.48,42.64,558381.875,42.64,42.96,42.48,42.64,558381.875
2020-04-08 15:40:00,42.64,43.04,42.56,43.04,1027518.625,42.64,43.04,42.56,43.04,1027518.625
2020-04-08 15:50:00,43.04,43.2,42.96,43.04,2213665.5,43.04,43.2,42.96,43.04,2213665.5
2020-04-09 09:30:00,43.2,43.76,43.2,43.36,1185796.0,43.2,43.76,43.2,43.36,1185796.0
2020-04-09 09:40:00,43.36,43.76,43.28,43.68,597125.125,43.36,43.76,43.28,43.68,597125.125
2020-04-09 09:50:00,43.6,43.76,43.44,43.68,507513.5,43.6,43.76,43.44,43.68,507513.5
2020-04-09 10:00:00,43.68,43.68,41.44,43.2,1488952.875,43.68,43.68,41.44,43.2,1488952.875
2020-04-09 10:10:00,43.2,43.6,43.04,43.2,706793.125,43.2,43.6,43.04,43.2,706793.125
2020-04-09 10:20:00,43.2,44.88,42.88,44.64,2719157.375,43.2,44.88,42.88,44.64,2719157.375
2020-04-09 10:30:00,44.64,46.24,44.32,45.12,2541311.25,44.64,46.24,44.32,45.12,2541311.25
2020-04-09 10:40:00,45.04,45.12,43.76,44.08,1782834.0,45.04,45.12,43.76,44.08,1782834.0
2020-04-09 10:50:00,44.16,45.04,43.44,43.76,1377085.375,44.16,45.04,43.44,43.76,1377085.375
2020-04-09 11:00:00,43.84,43.92,41.92,42.32,1717924.375,43.84,43.92,41.92,42.32,1717924.375
2020-04-09 11:10:00,42.32,42.64,41.68,42.48,1257726.625,42.32,42.64,41.68,42.48,1257726.625
2020-04-09 11:20:00,42.56,43.04,42.24,42.88,788189.875,42.56,43.04,42.24,42.88,788189.875
2020-04-09 11:30:00,42.88,43.04,42.0,42.24,783240.0,42.88,43.04,42.0,42.24,783240.0
2020-04-09 11:40:00,42.16,42.4,41.52,42.24,711982.25,42.16,42.4,41.52,42.24,711982.25
2020-04-09 11:50:00,42.24,42.72,42.0,42.48,282282.25,42.24,42.72,42.0,42.48,282282.25
2020-04-09 12:00:00,42.48,43.36,42.32,42.8,560121.25,42.48,43.36,42.32,42.8,560121.25
2020-04-09 12:10:00,42.8,42.88,42.32,42.8,275163.625,42.8,42.88,42.32,42.8,275163.625
2020-04-09 12:20:00,42.72,43.28,42.72,43.12,287933.75,42.72,43.28,42.72,43.12,287933.75
2020-04-09 12:30:00,43.12,43.28,42.72,42.96,424371.75,43.12,43.28,42.72,42.96,424371.75
2020-04-09 12:40:00,42.96,43.04,42.0,42.0,469127.875,42.96,43.04,42.0,42.0,469127.875
2020-04-09 12:50:00,42.08,42.48,41.92,42.16,372897.125,42.08,42.48,41.92,42.16,372897.125
2020-04-09 13:00:00,42.24,42.48,41.76,42.08,459363.875,42.24,42.48,41.76,42.08,459363.875
2020-04-09 13:10:00,42.0,42.48,41.84,42.16,519743.25,42.0,42.48,41.84,42.16,519743.25
2020-04-09 13:20:00,42.16,42.32,41.84,42.08,435666.25,42.16,42.32,41.84,42.08,435666.25
2020-04-09 13:30:00,42.08,42.24,40.8,41.2,1006048.625,42.08,42.24,40.8,41.2,1006048.625
2020-04-09 13:40:00,41.2,41.68,41.04,41.36,484695.875,41.2,41.68,41.04,41.36,484695.875
2020-04-09 13:50:00,41.36,41.44,40.4,40.88,1043796.125,41.36,41.44,40.4,40.88,1043796.125
2020-04-09 14:00:00,40.88,40.88,39.2,39.52,1914436.625,40.88,40.88,39.2,39.52,1914436.625
2020-04-09 14:10:00,39.52,40.4,39.44,40.16,893864.5,39.52,40.4,39.44,40.16,893864.5
2020-04-09 14:20:00,40.16,40.16,38.4,38.8,1835663.625,40.16,40.16,38.4,38.8,1835663.625
2020-04-09 14:30:00,38.8,39.2,38.64,38.88,945757.375,38.8,39.2,38.64,38.88,945757.375
2020-04-09 14:40:00,38.96,39.52,38.88,39.28,629587.25,38.96,39.52,38.88,39.28,629587.25
2020-04-09 14:50:00,39.36,39.6,39.04,39.6,415655.25,39.36,39.6,39.04,39.6,415655.25
2020-04-09 15:00:00,39.6,39.84,39.28,39.68,479932.375,39.6,39.84,39.28,39.68,479932.375
2020-04-09 15:10:00,39.68,39.84,39.04,39.6,771383.125,39.68,39.84,39.04,39.6,771383.125
2020-04-09 15:20:00,39.6,39.68,39.36,39.68,393851.625,39.6,39.68,39.36,39.68,393851.625
2020-04-09 15:30:00,39.68,39.92,39.44,39.68,455072.625,39.68,39.92,39.44,39.68,455072.625
2020-04-09 15:40:00,39.68,39.84,39.52,39.6,482219.875,39.68,39.84,39.52,39.6,482219.875
2020-04-09 15:50:00,39.6,40.0,39.6,39.76,991378.0,39.6,40.0,39.6,39.76,991378.0
2020-04-13 09:30:00,39.68,39.76,39.36,39.6,2086495.125,39.68,39.76,39.36,39.6,2086495.125
2020-04-13 09:40:00,39.52,39.84,39.36,39.84,888345.75,39.52,39.84,39.36,39.84,888345.75
2020-04-13 09:50:00,39.76,40.08,39.68,40.0,806488.5,39.76,40.08,39.68,40.0,806488.5
2020-04-13 10:00:00,40.0,40.56,39.92,40.0,1087241.625,40.0,40.56,39.92,40.0,1087241.625
2020-04-13 10:10:00,40.0,40.16,39.44,39.68,513570.0,40.0,40.16,39.44,39.68,513570.0
2020-04-13 10:20:00,39.76,40.0,39.6,39.92,307896.125,39.76,40.0,39.6,39.92,307896.125
2020-04-13 10:30:00,39.92,40.0,39.68,39.76,211463.875,39.92,40.0,39.68,39.76,211463.875
2020-04-13 10:40:00,39.76,39.84,39.44,39.6,247336.375,39.76,39.84,39.44,39.6,247336.375
2020-04-13 10:50:00,39.52,39.68,38.96,39.2,620867.75,39.52,39.68,38.96,39.2,620867.75
2020-04-13 11:00:00,39.2,39.44,39.12,39.28,265178.0,39.2,39.44,39.12,39.28,265178.0
2020-04-13 11:10:00,39.28,39.6,39.2,39.44,143892.125,39.28,39.6,39.2,39.44,143892.125
2020-04-13 11:20:00,39.44,39.84,39.2,39.76,306666.0,39.44,39.84,39.2,39.76,306666.0
2020-04-13 11:30:00,39.76,39.84,39.6,39.68,191548.5,39.76,39.84,39.6,39.68,191548.5
2020-04-13 11:40:00,39.6,39.68,39.52,39.6,137722.75,39.6,39.68,39.52,39.6,137722.75
2020-04-13 11:50:00,39.52,39.68,39.52,39.6,160116.75,39.52,39.68,39.52,39.6,160116.75
2020-04-13 12:00:00,39.6,39.76,39.52,39.76,187713.625,39.6,39.76,39.52,39.76,187713.625
2020-04-13 12:10:00,39.68,39.76,39.52,39.76,186589.0,39.68,39.76,39.52,39.76,186589.0
2020-04-13 12:20:00,39.76,40.08,39.68,39.68,354827.25,39.76,40.08,39.68,39.68,354827.25
2020-04-13 12:30:00,39.76,39.76,39.52,39.68,207240.625,39.76,39.76,39.52,39.68,207240.625
2020-04-13 12:40:00,39.68,39.76,39.44,39.6,133225.125,39.68,39.76,39.44,39.6,133225.125
2020-04-13 12:50:00,39.68,39.68,39.44,39.44,130828.25,39.68,39.68,39.44,39.44,130828.25
2020-04-13 13:00:00,39.52,39.52,39.28,39.52,103600.625,39.52,39.52,39.28,39.52,103600.625
2020-04-13 13:10:00,39.52,39.6,39.36,39.44,89018.875,39.52,39.6,39.36,39.44,89018.875
2020-04-13 13:20:00,39.44,39.52,39.36,39.52,69715.0,39.44,39.52,39.36,39.52,69715.0
2020-04-13 13:30:00,39.44,39.52,39.36,39.52,131166.875,39.44,39.52,39.36,39.52,131166.875
2020-04-13 13:40:00,39.44,39.68,39.2,39.2,245060.0,39.44,39.68,39.2,39.2,245060.0
2020-04-13 13:50:00,39.28,39.36,39.12,39.2,273886.0,39.28,39.36,39.12,39.2,273886.0
2020-04-13 14:00:00,39.2,39.52,39.04,39.36,287830.0,39.2,39.52,39.04,39.36,287830.0
2020-04-13 14:10:00,39.36,39.44,39.12,39.36,201083.625,39.36,39.44,39.12,39.36,201083.625
2020-04-13 14:20:00,39.28,39.6,38.8,38.96,367594.625,39.28,39.6,38.8,38.96,367594.625
2020-04-13 14:30:00,38.96,39.2,38.88,39.12,135432.625,38.96,39.2,38.88,39.12,135432.625
2020-04-13 14:40:00,39.12,39.12,38.96,39.12,107357.0,39.12,39.12,38.96,39.12,107357.0
2020-04-13 14:50:00,39.04,39.2,38.96,39.2,167633.625,39.04,39.2,38.96,39.2,167633.625
2020-04-13 15:00:00,39.12,39.2,39.04,39.12,71048.75,39.12,39.2,39.04,39.12,71048.75
2020-04-13 15:10:00,39.12,39.28,39.04,39.28,128410.0,39.12,39.28,39.04,39.28,128410.0
2020-04-13 15:20:00,39.28,39.44,39.2,39.36,120552.5,39.28,39.44,39.2,39.36,120552.5
2020-04-13 15:30:00,39.36,39.44,39.28,39.44,200085.375,39.36,39.44,39.28,39.44,200085.375
2020-04-13 15:40:00,39.36,39.44,39.36,39.36,186796.125,39.36,39.44,39.36,39.36,186796.125
2020-04-13 15:50:00,39.44,39.44,39.28,39.36,417528.375,39.44,39.44,39.28,39.36,417528.375
2020-04-14 09:30:00,38.0,38.24,38.0,38.24,1569061.0,38.0,38.24,38.0,38.24,1569061.0
2020-04-14 09:40:00,38.24,38.24,38.0,38.08,702564.375,38.24,38.24,38.0,38.08,702564.375
2020-04-14 09:50:00,38.16,38.32,37.92,38.32,751094.5,38.16,38.32,37.92,38.32,751094.5
2020-04-14 10:00:00,38.32,38.4,38.16,38.32,464888.25,38.32,38.4,38.16,38.32,464888.25
2020-04-14 10:10:00,38.4,38.4,38.16,38.24,513974.375,38.4,38.4,38.16,38.24,513974.375
2020-04-14 10:20:00,38.24,38.32,37.92,38.0,570036.25,38.24,38.32,37.92,38.0,570036.25
2020-04-14 10:30:00,38.0,38.08,37.84,38.08,495701.5,38.0,38.08,37.84,38.08,495701.5
2020-04-14 10:40:00,38.08,38.08,37.76,37.84,576805.375,38.08,38.08,37.76,37.84,576805.375
2020-04-14 10:50:00,37.84,37.92,37.76,37.76,530606.5,37.84,37.92,37.76,37.76,530606.5
2020-04-14 11:00:00,37.84,37.84,37.2,37.28,1064459.25,37.84,37.84,37.2,37.28,1064459.25
2020-04-14 11:10:00,37.36,37.68,37.04,37.6,730286.75,37.36,37.68,37.04,37.6,730286.75
2020-04-14 11:20:00,37.52,37.6,37.2,37.44,490280.25,37.52,37.6,37.2,37.44,490280.25
2020-04-14 11:30:00,37.44,37.52,37.2,37.28,451337.875,37.44,37.52,37.2,37.28,451337.875
2020-04-14 11:40:00,37.2,37.28,37.04,37.2,567496.0,37.2,37.28,37.04,37.2,567496.0
2020-04-14 11:50:00,37.2,37.28,37.12,37.2,453128.0,37.2,37.28,37.12,37.2,453128.0
2020-04-14 12:00:00,37.28,37.52,37.2,37.36,293757.5,37.28,37.52,37.2,37.36,293757.5
2020-04-14 12:10:00,37.36,37.44,37.28,37.36,377279.5,37.36,37.44,37.28,37.36,377279.5
2020-04-14 12:20:00,37.36,37.36,37.2,37.28,266305.375,37.36,37.36,37.2,37.28,266305.375
2020-04-14 12:30:00,37.28,37.44,37.2,37.36,245400.75,37.28,37.44,37.2,37.36,245400.75
2020-04-14 12:40:00,37.44,37.44,37.04,37.2,504508.125,37.44,37.44,37.04,37.2,504508.125
2020-04-14 12:50:00,37.2,37.28,37.12,37.28,197958.75,37.2,37.28,37.12,37.28,197958.75
2020-04-14 13:00:00,37.28,37.28,37.04,37.04,336196.25,37.28,37.28,37.04,37.04,336196.25
2020-04-14 13:10:00,37.12,37.12,36.88,37.04,550678.125,37.12,37.12,36.88,37.04,550678.125
2020-04-14 13:20:00,37.04,37.12,36.88,37.12,385458.875,37.04,37.12,36.88,37.12,385458.875
2020-04-14 13:30:00,37.04,37.2,36.96,37.04,353663.875,37.04,37.2,36.96,37.04,353663.875
2020-04-14 13:40:00,37.04,37.04,36.88,36.88,355029.375,37.04,37.04,36.88,36.88,355029.375
2020-04-14 13:50:00,36.96,37.04,36.8,36.88,506834.375,36.96,37.04,36.8,36.88,506834.375
2020-04-14 14:00:00,36.8,36.96,36.8,36.96,896741.25,36.8,36.96,36.8,36.96,896741.25
2020-04-14 14:10:00,36.96,37.04,36.64,36.72,912761.5,36.96,37.04,36.64,36.72,912761.5
2020-04-14 14:20:00,36.72,36.8,36.24,36.56,1342571.25,36.72,36.8,36.24,36.56,1342571.25
2020-04-14 14:30:00,36.56,36.72,36.48,36.64,407680.5,36.56,36.72,36.48,36.64,407680.5
2020-04-14 14:40:00,36.64,37.2,36.64,37.2,545094.75,36.64,37.2,36.64,37.2,545094.75
2020-04-14 14:50:00,37.2,37.28,37.04,37.12,464561.75,37.2,37.28,37.04,37.12,464561.75
2020-04-14 15:00:00,37.12,37.2,36.88,36.96,459255.75,37.12,37.2,36.88,36.96,459255.75
2020-04-14 15:10:00,36.96,37.28,36.8,37.28,412655.625,36.96,37.28,36.8,37.28,412655.625
2020-04-14 15:20:00,37.28,37.28,37.04,37.04,235319.625,37.28,37.28,37.04,37.04,235319.625
2020-04-14 15:30:00,37.12,37.28,37.04,37.2,458456.5,37.12,37.28,37.04,37.2,458456.5
2020-04-14 15:40:00,37.2,37.28,37.12,37.2,346245.875,37.2,37.28,37.12,37.2,346245.875
2020-04-14 15:50:00,37.12,37.28,37.04,37.28,772308.75,37.12,37.28,37.04,37.28,772308.75
2020-04-15 09:30:00,35.44,35.6,35.2,35.6,2552462.0,35.44,35.6,35.2,35.6,2552462.0
2020-04-15 09:40:00,35.6,35.68,35.52,35.68,759171.5,35.6,35.68,35.52,35.68,759171.5
2020-04-15 09:50:00,35.6,35.76,35.44,35.6,966655.0,35.6,35.76,35.44,35.6,966655.0
2020-04-15 10:00:00,35.68,35.68,35.36,35.44,871821.625,35.68,35.68,35.36,35.44,871821.625
2020-04-15 10:10:00,35.36,35.44,35.2,35.28,708775.5,35.36,35.44,35.2,35.28,708775.5
2020-04-15 10:20:00,35.28,35.36,35.2,35.36,834865.375,35.28,35.36,35.2,35.36,834865.375
2020-04-15 10:30:00,35.36,35.44,34.56,34.72,2299965.875,35.36,35.44,34.56,34.72,2299965.875
2020-04-15 10:40:00,34.72,35.04,34.64,34.64,794616.5,34.72,35.04,34.64,34.64,794616.5
2020-04-15 10:50:00,34.64,34.72,34.48,34.56,746029.375,34.64,34.72,34.48,34.56,746029.375
2020-04-15 11:00:00,34.64,34.72,34.48,34.48,573082.0,34.64,34.72,34.48,34.48,573082.0
2020-04-15 11:10:00,34.56,34.72,34.4,34.64,796782.0,34.56,34.72,34.4,34.64,796782.0
2020-04-15 11:20:00,34.64,34.72,34.4,34.48,520759.375,34.64,34.72,34.4,34.48,520759.375
2020-04-15 11:30:00,34.48,34.72,34.48,34.72,319144.75,34.48,34.72,34.48,34.72,319144.75
2020-04-15 11:40:00,34.64,34.72,34.48,34.64,307965.5,34.64,34.72,34.48,34.64,307965.5
2020-04-15 11:50:00,34.56,34.64,34.48,34.64,255867.875,34.56,34.64,34.48,34.64,255867.875
2020-04-15 12:00:00,34.64,34.64,34.48,34.56,256909.125,34.64,34.64,34.48,34.56,256909.125
2020-04-15 12:10:00,34.56,34.64,34.4,34.48,417486.5,34.56,34.64,34.4,34.48,417486.5
2020-04-15 12:20:00,34.4,34.8,34.4,34.8,426095.0,34.4,34.8,34.4,34.8,426095.0
2020-04-15 12:30:00,34.72,35.04,34.72,34.88,384763.375,34.72,35.04,34.72,34.88,384763.375
2020-04-15 12:40:00,34.88,35.04,34.8,35.04,256649.875,34.88,35.04,34.8,35.04,256649.875
2020-04-15 12:50:00,35.04,35.2,34.96,35.12,310575.875,35.04,35.2,34.96,35.12,310575.875
2020-04-15 13:00:00,35.04,35.12,34.96,35.12,311565.125,35.04,35.12,34.96,35.12,311565.125
2020-04-15 13:10:00,35.12,35.68,35.04,35.6,689623.25,35.12,35.68,35.04,35.6,689623.25
2020-04-15 13:20:00,35.52,35.52,35.2,35.36,322212.125,35.52,35.52,35.2,35.36,322212.125
2020-04-15 13:30:00,35.36,35.44,35.2,35.44,267445.625,35.36,35.44,35.2,35.44,267445.625
2020-04-15 13:40:00,35.44,35.52,35.28,35.36,235333.5,35.44,35.52,35.28,35.36,235333.5
2020-04-15 13:50:00,35.36,35.44,35.28,35.36,249639.125,35.36,35.44,35.28,35.36,249639.125
2020-04-15 14:00:00,35.36,35.36,35.12,35.2,323153.875,35.36,35.36,35.12,35.2,323153.875
2020-04-15 14:10:00,35.2,35.28,35.04,35.2,378447.75,35.2,35.28,35.04,35.2,378447.75
2020-04-15 14:20:00,35.2,35.28,34.48,34.72,1001920.875,35.2,35.28,34.48,34.72,1001920.875
2020-04-15 14:30:00,34.8,34.96,34.72,34.96,455558.75,34.8,34.96,34.72,34.96,455558.75
2020-04-15 14:40:00,34.96,35.04,34.8,35.04,195305.875,34.96,35.04,34.8,35.04,195305.875
2020-04-15 14:50:00,34.96,35.04,34.8,34.88,188448.875,34.96,35.04,34.8,34.88,188448.875
2020-04-15 15:00:00,34.96,34.96,34.8,34.88,161569.5,34.96,34.96,34.8,34.88,161569.5
2020-04-15 15:10:00,34.88,35.44,34.8,35.36,896692.25,34.88,35.44,34.8,35.36,896692.25
2020-04-15 15:20:00,35.36,35.44,35.04,35.2,515104.625,35.36,35.44,35.04,35.2,515104.625
2020-04-15 15:30:00,35.2,35.52,35.12,35.52,945704.25,35.2,35.52,35.12,35.52,945704.25
2020-04-15 15:40:00,35.52,35.52,35.36,35.52,525930.0,35.52,35.52,35.36,35.52,525930.0
2020-04-15 15:50:00,35.44,35.52,35.36,35.44,755284.625,35.44,35.52,35.36,35.44,755284.625
2020-04-16 09:30:00,35.2,35.28,34.88,35.04,1489632.5,35.2,35.28,34.88,35.04,1489632.5
2020-04-16 09:40:00,34.96,35.2,34.88,34.96,908647.875,34.96,35.2,34.88,34.96,908647.875
2020-04-16 09:50:00,34.96,35.04,34.56,34.64,1251847.0,34.96,35.04,34.56,34.64,1251847.0
2020-04-16 10:00:00,34.64,34.64,34.4,34.56,1808236.125,34.64,34.64,34.4,34.56,1808236.125
2020-04-16 10:10:00,34.64,34.64,34.08,34.24,1439320.875,34.64,34.64,34.08,34.24,1439320.875
2020-04-16 10:20:00,34.24,34.32,34.08,34.32,578285.25,34.24,34.32,34.08,34.32,578285.25
2020-04-16 10:30:00,34.32,34.4,34.0,34.4,1005491.875,34.32,34.4,34.0,34.4,1005491.875
2020-04-16 10:40:00,34.4,34.56,34.08,34.16,554492.875,34.4,34.56,34.08,34.16,554492.875
2020-04-16 10:50:00,34.16,34.16,34.0,34.08,626095.125,34.16,34.16,34.0,34.08,626095.125
2020-04-16 11:00:00,34.08,34.24,33.92,34.0,1494589.375,34.08,34.24,33.92,34.0,1494589.375
2020-04-16 11:10:00,34.0,34.08,33.84,34.0,442419.875,34.0,34.08,33.84,34.0,442419.875
2020-04-16 11:20:00,34.08,34.08,33.84,34.0,564562.75,34.08,34.08,33.84,34.0,564562.75
2020-04-16 11:30:00,34.0,34.08,33.68,33.76,732446.125,34.0,34.08,33.68,33.76,732446.125
2020-04-16 11:40:00,33.76,33.92,33.76,33.84,414895.625,33.76,33.92,33.76,33.84,414895.625
2020-04-16 11:50:00,33.84,34.0,33.76,33.92,385105.0,33.84,34.0,33.76,33.92,385105.0
2020-04-16 12:00:00,33.92,34.0,33.68,33.68,355909.25,33.92,34.0,33.68,33.68,355909.25
2020-04-16 12:10:00,33.76,33.76,33.6,33.76,392187.125,33.76,33.76,33.6,33.76,392187.125
2020-04-16 12:20:00,33.76,33.76,33.6,33.6,901165.5,33.76,33.76,33.6,33.6,901165.5
2020-04-16 12:30:00,33.6,33.68,33.44,33.52,1068218.375,33.6,33.68,33.44,33.52,1068218.375
2020-04-16 12:40:00,33.52,33.68,33.36,33.44,566246.5,33.52,33.68,33.36,33.44,566246.5
2020-04-16 12:50:00,33.36,33.44,33.2,33.36,846911.125,33.36,33.44,33.2,33.36,846911.125
2020-04-16 13:00:00,33.28,33.44,33.2,33.28,459656.375,33.28,33.44,33.2,33.28,459656.375
2020-04-16 13:10:00,33.28,33.44,33.2,33.36,329670.5,33.28,33.44,33.2,33.36,329670.5
2020-04-16 13:20:00,33.36,33.6,33.36,33.6,289631.375,33.36,33.6,33.36,33.6,289631.375
2020-04-16 13:30:00,33.6,33.68,33.44,33.52,311153.125,33.6,33.68,33.44,33.52,311153.125
2020-04-16 13:40:00,33.52,33.6,33.44,33.6,176254.875,33.52,33.6,33.44,33.6,176254.875
2020-04-16 13:50:00,33.6,33.68,33.52,33.6,211703.375,33.6,33.68,33.52,33.6,211703.375
2020-04-16 14:00:00,33.52,33.76,33.52,33.68,290612.375,33.52,33.76,33.52,33.68,290612.375
2020-04-16 14:10:00,33.68,34.0,33.6,34.0,356150.0,33.68,34.0,33.6,34.0,356150.0
2020-04-16 14:20:00,34.0,34.08,33.68,34.08,469015.25,34.0,34.08,33.68,34.08,469015.25
2020-04-16 14:30:00,34.08,34.24,33.92,34.16,344506.5,34.08,34.24,33.92,34.16,344506.5
2020-04-16 14:40:00,34.08,34.16,33.84,33.92,216527.625,34.08,34.16,33.84,33.92,216527.625
2020-04-16 14:50:00,34.0,34.0,33.76,33.92,231872.875,34.0,34.0,33.76,33.92,231872.875
2020-04-16 15:00:00,33.84,33.92,33.76,33.92,161997.625,33.84,33.92,33.76,33.92,161997.625
2020-04-16 15:10:00,33.84,34.08,33.84,34.0,203073.5,33.84,34.08,33.84,34.0,203073.5
2020-04-16 15:20:00,34.0,34.16,33.92,34.16,392621.0,34.0,34.16,33.92,34.16,392621.0
2020-04-16 15:30:00,34.16,34.32,34.08,34.32,671544.25,34.16,34.32,34.08,34.32,671544.25
2020-04-16 15:40:00,34.32,34.4,34.24,34.4,486913.875,34.32,34.4,34.24,34.4,486913.875
2020-04-16 15:50:00,34.32,34.88,34.32,34.8,1979409.75,34.32,34.88,34.32,34.8,1979409.75
2020-04-17 09:30:00,33.2,33.52,33.04,33.44,2473951.75,33.2,33.52,33.04,33.44,2473951.75
2020-04-17 09:40:00,33.44,34.0,33.28,33.84,1256460.625,33.44,34.0,33.28,33.84,1256460.625
2020-04-17 09:50:00,33.76,33.92,33.6,33.68,938329.25,33.76,33.92,33.6,33.68,938329.25
2020-04-17 10:00:00,33.68,33.92,33.6,33.76,641891.75,33.68,33.92,33.6,33.76,641891.75
2020-04-17 10:10:00,33.76,33.84,33.36,33.44,843462.0,33.76,33.84,33.36,33.44,843462.0
2020-04-17 10:20:00,33.36,33.6,33.28,33.52,638039.25,33.36,33.6,33.28,33.52,638039.25
2020-04-17 10:30:00,33.52,33.68,33.28,33.6,653833.5,33.52,33.68,33.28,33.6,653833.5
2020-04-17 10:40:00,33.68,33.76,33.36,33.44,594263.625,33.68,33.76,33.36,33.44,594263.625
2020-04-17 10:50:00,33.44,34.08,33.36,33.76,854090.875,33.44,34.08,33.36,33.76,854090.875
2020-04-17 11:00:00,33.76,33.92,33.6,33.84,464946.25,33.76,33.92,33.6,33.84,464946.25
2020-04-17 11:10:00,33.84,34.0,33.28,33.44,931130.25,33.84,34.0,33.28,33.44,931130.25
2020-04-17 11:20:00,33.44,33.52,33.28,33.36,570262.0,33.44,33.52,33.28,33.36,570262.0
2020-04-17 11:30:00,33.36,33.6,33.28,33.6,444827.125,33.36,33.6,33.28,33.6,444827.125
2020-04-17 11:40:00,33.6,33.68,33.44,33.52,338120.75,33.6,33.68,33.44,33.52,338120.75
2020-04-17 11:50:00,33.52,33.6,33.36,33.6,379013.25,33.52,33.6,33.36,33.6,379013.25
2020-04-17 12:00:00,33.6,33.76,33.44,33.6,470579.625,33.6,33.76,33.44,33.6,470579.625
2020-04-17 12:10:00,33.52,33.76,33.52,33.76,642571.125,33.52,33.76,33.52,33.76,642571.125
2020-04-17 12:20:00,33.76,33.76,33.6,33.68,213113.5,33.76,33.76,33.6,33.68,213113.5
2020-04-17 12:30:00,33.68,33.68,33.28,33.36,865588.75,33.68,33.68,33.28,33.36,865588.75
2020-04-17 12:40:00,33.36,33.6,33.2,33.6,559895.5,33.36,33.6,33.2,33.6,559895.5
2020-04-17 12:50:00,33.6,33.68,33.52,33.6,263607.125,33.6,33.68,33.52,33.6,263607.125
2020-04-17 13:00:00,33.6,33.6,33.36,33.52,286314.5,33.6,33.6,33.36,33.52,286314.5
2020-04-17 13:10:00,33.52,33.52,33.28,33.36,546071.625,33.52,33.52,33.28,33.36,546071.625
2020-04-17 13:20:00,33.44,33.44,33.2,33.44,666506.0,33.44,33.44,33.2,33.44,666506.0
2020-04-17 13:30:00,33.44,33.52,33.28,33.44,461248.375,33.44,33.52,33.28,33.44,461248.375
2020-04-17 13:40:00,33.36,33.52,33.28,33.36,363698.5,33.36,33.52,33.28,33.36,363698.5
2020-04-17 13:50:00,33.36,33.44,33.2,33.28,488387.75,33.36,33.44,33.2,33.28,488387.75
2020-04-17 14:00:00,33.28,33.36,33.04,33.2,1238778.0,33.28,33.36,33.04,33.2,1238778.0
2020-04-17 14:10:00,33.2,33.2,32.8,32.88,1240653.25,33.2,33.2,32.8,32.88,1240653.25
2020-04-17 14:20:00,32.88,33.44,32.8,33.44,1698879.875,32.88,33.44,32.8,33.44,1698879.875
2020-04-17 14:30:00,33.44,33.6,33.28,33.52,520442.125,33.44,33.6,33.28,33.52,520442.125
2020-04-17 14:40:00,33.44,33.52,33.36,33.36,259457.125,33.44,33.52,33.36,33.36,259457.125
2020-04-17 14:50:00,33.44,33.44,33.36,33.36,211703.375,33.44,33.44,33.36,33.36,211703.375
2020-04-17 15:00:00,33.36,33.44,33.36,33.44,246617.125,33.36,33.44,33.36,33.44,246617.125
2020-04-17 15:10:00,33.44,33.44,33.36,33.44,286885.75,33.44,33.44,33.36,33.44,286885.75
2020-04-17 15:20:00,33.44,33.44,33.2,33.36,514558.75,33.44,33.44,33.2,33.36,514558.75
2020-04-17 15:30:00,33.36,33.52,33.28,33.44,501709.25,33.36,33.52,33.28,33.44,501709.25
2020-04-17 15:40:00,33.44,33.52,33.36,33.52,534722.875,33.44,33.52,33.36,33.52,534722.875
2020-04-17 15:50:00,33.52,33.6,33.44,33.6,1933784.75,33.52,33.6,33.44,33.6,1933784.75
2020-04-20 09:30:00,30.08,30.48,30.0,30.48,6529405.5,30.08,30.48,30.0,30.48,6529405.5
2020-04-20 09:40:00,30.48,30.8,30.4,30.64,3819815.5,30.48,30.8,30.4,30.64,3819815.5
2020-04-20 09:50:00,30.64,31.2,30.64,31.2,3305456.875,30.64,31.2,30.64,31.2,3305456.875
2020-04-20 10:00:00,31.2,31.2,30.64,30.88,3287273.875,31.2,31.2,30.64,30.88,3287273.875
2020-04-20 10:10:00,30.8,31.04,30.64,30.64,2018786.125,30.8,31.04,30.64,30.64,2018786.125
2020-04-20 10:20:00,30.72,30.8,30.48,30.64,1779030.5,30.72,30.8,30.48,30.64,1779030.5
2020-04-20 10:30:00,30.64,30.88,30.56,30.56,1413638.125,30.64,30.88,30.56,30.56,1413638.125
2020-04-20 10:40:00,30.64,30.96,30.56,30.96,1573723.875,30.64,30.96,30.56,30.96,1573723.875
2020-04-20 10:50:00,30.96,30.96,30.64,30.72,1337137.25,30.96,30.96,30.64,30.72,1337137.25
2020-04-20 11:00:00,30.64,30.88,30.56,30.8,1484462.125,30.64,30.88,30.56,30.8,1484462.125
2020-04-20 11:10:00,30.8,30.88,30.48,30.56,1628597.375,30.8,30.88,30.48,30.56,1628597.375
2020-04-20 11:20:00,30.56,30.72,30.48,30.48,1187374.5,30.56,30.72,30.48,30.48,1187374.5
2020-04-20 11:30:00,30.48,30.64,30.4,30.64,1217983.625,30.48,30.64,30.4,30.64,1217983.625
2020-04-20 11:40:00,30.64,30.8,30.48,30.72,1140953.875,30.64,30.8,30.48,30.72,1140953.875
2020-04-20 11:50:00,30.8,30.88,30.56,30.88,913497.875,30.8,30.88,30.56,30.88,913497.875
2020-04-20 12:00:00,30.88,30.96,30.8,30.96,1243234.875,30.88,30.96,30.8,30.96,1243234.875
2020-04-20 12:10:00,30.96,30.96,30.64,30.72,1658110.375,30.96,30.96,30.64,30.72,1658110.375
2020-04-20 12:20:00,30.72,30.8,30.56,30.64,1342002.125,30.72,30.8,30.56,30.64,1342002.125
2020-04-20 12:30:00,30.64,30.8,30.56,30.8,897565.25,30.64,30.8,30.56,30.8,897565.25
2020-04-20 12:40:00,30.72,30.88,30.72,30.72,1177648.875,30.72,30.88,30.72,30.72,1177648.875
2020-04-20 12:50:00,30.8,30.8,30.56,30.8,1705209.5,30.8,30.8,30.56,30.8,1705209.5
2020-04-20 13:00:00,30.8,31.2,30.64,30.96,1678553.375,30.8,31.2,30.64,30.96,1678553.375
2020-04-20 13:10:00,30.96,31.2,30.88,31.04,2039717.5,30.96,31.2,30.88,31.04,2039717.5
2020-04-20 13:20:00,31.04,31.2,30.96,31.2,1498019.375,31.04,31.2,30.96,31.2,1498019.375
2020-04-20 13:30:00,31.2,31.36,30.96,31.36,2140805.375,31.2,31.36,30.96,31.36,2140805.375
2020-04-20 13:40:00,31.36,32.32,31.28,32.24,3538357.75,31.36,32.32,31.28,32.24,3538357.75
2020-04-20 13:50:00,32.24,32.4,31.76,32.0,2799634.5,32.24,32.4,31.76,32.0,2799634.5
2020-04-20 14:00:00,32.08,32.08,31.68,31.76,2251012.5,32.08,32.08,31.68,31.76,2251012.5
2020-04-20 14:10:00,31.76,31.84,30.4,30.48,3763305.625,31.76,31.84,30.4,30.48,3763305.625
2020-04-20 14:20:00,30.4,30.48,30.0,30.0,4302694.0,30.4,30.48,30.0,30.0,4302694.0
2020-04-20 14:30:00,30.08,30.64,29.92,30.64,5683620.5,30.08,30.64,29.92,30.64,5683620.5
2020-04-20 14:40:00,30.64,30.64,30.08,30.56,2867144.0,30.64,30.64,30.08,30.56,2867144.0
2020-04-20 14:50:00,30.56,30.8,30.4,30.8,1956819.5,30.56,30.8,30.4,30.8,1956819.5
2020-04-20 15:00:00,30.72,31.52,30.4,30.56,3055422.5,30.72,31.52,30.4,30.56,3055422.5
2020-04-20 15:10:00,30.56,30.56,30.08,30.16,2383978.25,30.56,30.56,30.08,30.16,2383978.25
2020-04-20 15:20:00,30.16,30.48,30.08,30.4,2294700.0,30.16,30.48,30.08,30.4,2294700.0
2020-04-20 15:30:00,30.4,30.4,30.08,30.16,1781958.0,30.4,30.4,30.08,30.16,1781958.0
2020-04-20 15:40:00,30.08,30.16,29.6,29.68,3540417.5,30.08,30.16,29.6,29.68,3540417.5
2020-04-20 15:50:00,29.68,30.08,29.6,29.76,5022449.75,29.68,30.08,29.6,29.76,5022449.75
2020-04-21 09:30:00,25.52,25.84,24.0,25.2,8441803.25,25.52,25.84,24.0,25.2,8441803.25
2020-04-21 09:40:00,25.2,27.12,25.12,27.12,3539841.25,25.2,27.12,25.12,27.12,3539841.25
2020-04-21 09:50:00,27.12,27.2,25.44,25.84,4577713.375,27.12,27.2,25.44,25.84,4577713.375
2020-04-21 10:00:00,25.84,26.0,25.28,25.28,2531363.125,25.84,26.0,25.28,25.28,2531363.125
2020-04-21 10:10:00,25.36,25.36,24.4,24.64,3647357.875,25.36,25.36,24.4,24.64,3647357.875
2020-04-21 10:20:00,24.72,25.28,24.48,24.8,3093131.875,24.72,25.28,24.48,24.8,3093131.875
2020-04-21 10:30:00,24.88,25.04,24.48,24.72,2082068.875,24.88,25.04,24.48,24.72,2082068.875
2020-04-21 10:40:00,24.72,24.8,24.32,24.32,2307123.0,24.72,24.8,24.32,24.32,2307123.0
2020-04-21 10:50:00,24.32,24.88,24.32,24.8,1809977.0,24.32,24.88,24.32,24.8,1809977.0
2020-04-21 11:00:00,24.72,24.8,24.4,24.64,1448855.125,24.72,24.8,24.4,24.64,1448855.125
2020-04-21 11:10:00,24.56,24.64,24.32,24.48,1338545.375,24.56,24.64,24.32,24.48,1338545.375
2020-04-21 11:20:00,24.48,24.56,24.24,24.24,1570783.125,24.48,24.56,24.24,24.24,1570783.125
2020-04-21 11:30:00,24.32,24.32,23.68,23.84,3638180.5,24.32,24.32,23.68,23.84,3638180.5
2020-04-21 11:40:00,23.76,24.0,23.6,23.6,2309858.375,23.76,24.0,23.6,23.6,2309858.375
2020-04-21 11:50:00,23.6,23.84,23.04,23.84,3945756.75,23.6,23.84,23.04,23.84,3945756.75
2020-04-21 12:00:00,23.84,23.92,23.44,23.6,2018577.5,23.84,23.92,23.44,23.6,2018577.5
2020-04-21 12:10:00,23.6,23.84,22.72,22.8,2608992.75,23.6,23.84,22.72,22.8,2608992.75
2020-04-21 12:20:00,22.8,22.88,21.6,21.76,4121004.875,22.8,22.88,21.6,21.76,4121004.875
2020-04-21 12:30:00,21.68,21.76,20.16,20.64,2775996.375,21.68,21.76,20.16,20.64,2775996.375
2020-04-21 12:40:00,20.64,21.12,19.76,20.48,5397654.5,20.64,21.12,19.76,20.48,5397654.5
2020-04-21 12:50:00,20.48,21.44,20.32,20.96,1909211.625,20.48,21.44,20.32,20.96,1909211.625
2020-04-21 13:00:00,21.04,21.76,20.56,20.8,3078846.375,21.04,21.76,20.56,20.8,3078846.375
2020-04-21 13:10:00,20.8,20.96,19.92,20.16,3660439.875,20.8,20.96,19.92,20.16,3660439.875
2020-04-21 13:20:00,20.24,20.72,19.84,20.4,2834747.75,20.24,20.72,19.84,20.4,2834747.75
2020-04-21 13:30:00,20.32,20.64,20.0,20.48,2197333.125,20.32,20.64,20.0,20.48,2197333.125
2020-04-21 13:40:00,20.48,20.56,18.56,18.56,3626812.125,20.48,20.56,18.56,18.56,3626812.125
2020-04-21 13:50:00,18.56,19.6,18.48,19.44,2992945.0,18.56,19.6,18.48,19.44,2992945.0
2020-04-21 14:00:00,19.44,19.76,18.8,19.04,3643878.625,19.44,19.76,18.8,19.04,3643878.625
2020-04-21 14:10:00,18.96,19.44,18.88,19.2,877476.875,18.96,19.44,18.88,19.2,877476.875
2020-04-21 14:20:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2020-04-21 14:30:00,20.08,21.04,19.12,20.88,3266729.25,20.08,21.04,19.12,20.88,3266729.25
2020-04-21 14:40:00,20.88,20.96,19.52,20.48,2917210.25,20.88,20.96,19.52,20.48,2917210.25
2020-04-21 14:50:00,20.48,22.0,20.16,22.0,3337883.125,20.48,22.0,20.16,22.0,3337883.125
2020-04-21 15:00:00,21.92,23.2,21.44,23.2,3939478.375,21.92,23.2,21.44,23.2,3939478.375
2020-04-21 15:10:00,23.2,24.64,22.96,23.6,4739117.5,23.2,24.64,22.96,23.6,4739117.5
2020-04-21 15:20:00,23.68,23.76,22.64,23.12,2242554.75,23.68,23.76,22.64,23.12,2242554.75
2020-04-21 15:30:00,23.12,23.36,22.0,23.04,2226517.625,23.12,23.36,22.0,23.04,2226517.625
2020-04-21 15:40:00,23.04,23.2,22.8,22.88,1314258.125,23.04,23.2,22.8,22.88,1314258.125
2020-04-21 15:50:00,22.8,23.2,22.08,22.48,2967316.5,22.8,23.2,22.08,22.48,2967316.5
2020-04-22 09:30:00,23.2,23.36,22.56,23.28,4953041.25,23.2,23.36,22.56,23.28,4953041.25
2020-04-22 09:40:00,23.28,23.52,22.88,22.88,3555074.0,23.28,23.52,22.88,22.88,3555074.0
2020-04-22 09:50:00,22.88,22.96,20.88,21.84,4136153.75,22.88,22.96,20.88,21.84,4136153.75
2020-04-22 10:00:00,21.76,22.08,21.2,21.92,2124940.5,21.76,22.08,21.2,21.92,2124940.5
2020-04-22 10:10:00,21.92,22.08,21.2,21.44,1645470.375,21.92,22.08,21.2,21.44,1645470.375
2020-04-22 10:20:00,21.44,21.6,21.2,21.36,1262515.75,21.44,21.6,21.2,21.36,1262515.75
2020-04-22 10:30:00,21.36,21.6,21.2,21.44,1296760.25,21.36,21.6,21.2,21.44,1296760.25
2020-04-22 10:40:00,21.44,22.0,21.36,21.84,1419359.875,21.44,22.0,21.36,21.84,1419359.875
2020-04-22 10:50:00,21.84,21.92,21.44,21.6,1045754.875,21.84,21.92,21.44,21.6,1045754.875
2020-04-22 11:00:00,21.68,21.68,21.2,21.28,921648.75,21.68,21.68,21.2,21.28,921648.75
2020-04-22 11:10:00,21.28,21.36,20.88,20.96,1789147.25,21.28,21.36,20.88,20.96,1789147.25
2020-04-22 11:20:00,20.96,21.36,20.96,21.04,1028595.375,20.96,21.36,20.96,21.04,1028595.375
2020-04-22 11:30:00,21.12,21.28,20.96,20.96,836884.0,21.12,21.28,20.96,20.96,836884.0
2020-04-22 11:40:00,21.04,21.12,20.96,20.96,850795.375,21.04,21.12,20.96,20.96,850795.375
2020-04-22 11:50:00,20.96,21.04,20.24,20.48,1932876.625,20.96,21.04,20.24,20.48,1932876.625
2020-04-22 12:00:00,20.48,20.64,20.32,20.32,1268673.75,20.48,20.64,20.32,20.32,1268673.75
2020-04-22 12:10:00,20.32,20.4,20.0,20.32,1607488.5,20.32,20.4,20.0,20.32,1607488.5
2020-04-22 12:20:00,20.32,20.32,20.0,20.0,1535304.25,20.32,20.32,20.0,20.0,1535304.25
2020-04-22 12:30:00,20.08,20.16,20.0,20.08,935981.0,20.08,20.16,20.0,20.08,935981.0
2020-04-22 12:40:00,20.08,20.48,20.0,20.32,1266248.5,20.08,20.48,20.0,20.32,1266248.5
2020-04-22 12:50:00,20.32,20.32,20.08,20.16,909232.5,20.32,20.32,20.08,20.16,909232.5
2020-04-22 13:00:00,20.16,20.56,20.08,20.48,973958.125,20.16,20.56,20.08,20.48,973958.125
2020-04-22 13:10:00,20.56,20.96,20.4,20.56,1293008.25,20.56,20.96,20.4,20.56,1293008.25
2020-04-22 13:20:00,20.64,20.72,20.32,20.48,623834.0,20.64,20.72,20.32,20.48,623834.0
2020-04-22 13:30:00,20.48,20.56,20.24,20.32,554891.5,20.48,20.56,20.24,20.32,554891.5
2020-04-22 13:40:00,20.24,20.32,20.08,20.24,660141.5,20.24,20.32,20.08,20.24,660141.5
2020-04-22 13:50:00,20.24,20.32,20.16,20.16,567242.125,20.24,20.32,20.16,20.16,567242.125
2020-04-22 14:00:00,20.16,20.16,20.16,20.16,0.0,20.16,20.16,20.16,20.16,0.0
2020-04-22 14:10:00,20.16,20.16,20.16,20.16,0.0,20.16,20.16,20.16,20.16,0.0
2020-04-22 14:20:00,20.24,20.72,20.08,20.48,1727414.0,20.24,20.72,20.08,20.48,1727414.0
2020-04-22 14:30:00,20.48,20.8,20.48,20.64,875675.625,20.48,20.8,20.48,20.64,875675.625
2020-04-22 14:40:00,20.64,20.72,20.4,20.48,578801.0,20.64,20.72,20.4,20.48,578801.0
2020-04-22 14:50:00,20.48,20.64,20.4,20.48,616236.875,20.48,20.64,20.4,20.48,616236.875
2020-04-22 15:00:00,20.48,20.64,20.48,20.64,442803.5,20.48,20.64,20.48,20.64,442803.5
2020-04-22 15:10:00,20.64,20.64,20.48,20.48,476620.875,20.64,20.64,20.48,20.48,476620.875
2020-04-22 15:20:00,20.48,20.56,20.16,20.16,821332.125,20.48,20.56,20.16,20.16,821332.125
2020-04-22 15:30:00,20.16,20.24,20.16,20.24,698884.25,20.16,20.24,20.16,20.24,698884.25
2020-04-22 15:40:00,20.24,20.4,20.16,20.16,1033363.625,20.24,20.4,20.16,20.16,1033363.625
2020-04-22 15:50:00,20.16,20.24,20.0,20.0,1970175.25,20.16,20.24,20.0,20.0,1970175.25
2020-04-23 09:30:00,21.44,21.6,20.88,21.12,2990223.375,21.44,21.6,20.88,21.12,2990223.375
2020-04-23 09:40:00,21.12,21.36,21.12,21.12,1501253.875,21.12,21.36,21.12,21.12,1501253.875
2020-04-23 09:50:00,21.12,21.28,21.04,21.28,1408480.5,21.12,21.28,21.04,21.28,1408480.5
2020-04-23 10:00:00,21.2,21.52,21.2,21.36,1482207.0,21.2,21.52,21.2,21.36,1482207.0
2020-04-23 10:10:00,21.36,21.84,21.28,21.76,2039889.75,21.36,21.84,21.28,21.76,2039889.75
2020-04-23 10:20:00,21.76,22.32,21.76,22.16,1601980.25,21.76,22.32,21.76,22.16,1601980.25
2020-04-23 10:30:00,22.16,22.8,22.0,22.64,1828876.0,22.16,22.8,22.0,22.64,1828876.0
2020-04-23 10:40:00,22.72,22.96,22.16,22.32,2052019.125,22.72,22.96,22.16,22.32,2052019.125
2020-04-23 10:50:00,22.32,22.72,22.32,22.64,1042551.0,22.32,22.72,22.32,22.64,1042551.0
2020-04-23 11:00:00,22.64,22.64,22.24,22.4,1096420.625,22.64,22.64,22.24,22.4,1096420.625
2020-04-23 11:10:00,22.4,22.48,22.24,22.4,966600.25,22.4,22.48,22.24,22.4,966600.25
2020-04-23 11:20:00,22.32,22.4,22.08,22.24,932112.625,22.32,22.4,22.08,22.24,932112.625
2020-04-23 11:30:00,22.24,22.32,22.08,22.16,573077.125,22.24,22.32,22.08,22.16,573077.125
2020-04-23 11:40:00,22.08,22.16,22.08,22.16,503070.5,22.08,22.16,22.08,22.16,503070.5
2020-04-23 11:50:00,22.08,22.24,22.08,22.16,606368.75,22.08,22.24,22.08,22.16,606368.75
2020-04-23 12:00:00,22.16,22.24,22.08,22.16,473345.75,22.16,22.24,22.08,22.16,473345.75
2020-04-23 12:10:00,22.16,22.24,22.08,22.16,352731.0,22.16,22.24,22.08,22.16,352731.0
2020-04-23 12:20:00,22.08,22.16,22.08,22.16,356852.25,22.08,22.16,22.08,22.16,356852.25
2020-04-23 12:30:00,22.16,22.16,22.08,22.16,472161.625,22.16,22.16,22.08,22.16,472161.625
2020-04-23 12:40:00,22.16,22.16,22.0,22.16,1042938.375,22.16,22.16,22.0,22.16,1042938.375
2020-04-23 12:50:00,22.16,22.32,22.0,22.16,983575.25,22.16,22.32,22.0,22.16,983575.25
2020-04-23 13:00:00,22.24,22.24,22.0,22.08,620082.375,22.24,22.24,22.0,22.08,620082.375
2020-04-23 13:10:00,22.08,22.24,22.0,22.16,806151.5,22.08,22.24,22.0,22.16,806151.5
2020-04-23 13:20:00,22.08,22.16,22.0,22.0,510309.125,22.08,22.16,22.0,22.0,510309.125
2020-04-23 13:30:00,22.08,22.08,21.2,21.28,1717963.125,22.08,22.08,21.2,21.28,1717963.125
2020-04-23 13:40:00,21.28,21.44,21.2,21.36,424982.75,21.28,21.44,21.2,21.36,424982.75
2020-04-23 13:50:00,21.28,21.36,21.2,21.2,618587.625,21.28,21.36,21.2,21.2,618587.625
2020-04-23 14:00:00,21.2,21.28,20.88,20.96,842683.75,21.2,21.28,20.88,20.96,842683.75
2020-04-23 14:10:00,20.96,21.04,20.8,20.96,693844.25,20.96,21.04,20.8,20.96,693844.25
2020-04-23 14:20:00,20.88,21.12,20.8,21.12,1013881.5,20.88,21.12,20.8,21.12,1013881.5
2020-04-23 14:30:00,21.04,21.28,20.96,21.12,991093.875,21.04,21.28,20.96,21.12,991093.875
2020-04-23 14:40:00,21.12,21.2,21.04,21.2,559926.5,21.12,21.2,21.04,21.2,559926.5
2020-04-23 14:50:00,21.2,21.2,20.96,21.04,549346.75,21.2,21.2,20.96,21.04,549346.75
2020-04-23 15:00:00,21.04,21.2,20.96,21.12,611171.625,21.04,21.2,20.96,21.12,611171.625
2020-04-23 15:10:00,21.04,21.12,20.96,21.04,280257.875,21.04,21.12,20.96,21.04,280257.875
2020-04-23 15:20:00,21.04,21.04,20.96,21.04,246219.25,21.04,21.04,20.96,21.04,246219.25
2020-04-23 15:30:00,21.04,21.04,20.96,21.04,554105.0,21.04,21.04,20.96,21.04,554105.0
2020-04-23 15:40:00,20.96,21.04,20.96,21.04,638829.25,20.96,21.04,20.96,21.04,638829.25
2020-04-23 15:50:00,21.04,21.28,20.96,21.2,1496881.125,21.04,21.28,20.96,21.2,1496881.125
2020-04-24 09:30:00,21.52,21.84,21.44,21.6,1627853.625,21.52,21.84,21.44,21.6,1627853.625
2020-04-24 09:40:00,21.68,21.68,21.44,21.44,801259.5,21.68,21.68,21.44,21.44,801259.5
2020-04-24 09:50:00,21.52,21.52,21.36,21.44,686214.375,21.52,21.52,21.36,21.44,686214.375
2020-04-24 10:00:00,21.44,21.52,21.28,21.44,604711.375,21.44,21.52,21.28,21.44,604711.375
2020-04-24 10:10:00,21.44,21.44,21.04,21.12,810268.0,21.44,21.44,21.04,21.12,810268.0
2020-04-24 10:20:00,21.12,21.12,20.8,20.96,848170.75,21.12,21.12,20.8,20.96,848170.75
2020-04-24 10:30:00,20.96,20.96,20.8,20.96,403074.375,20.96,20.96,20.8,20.96,403074.375
2020-04-24 10:40:00,20.96,20.96,20.88,20.96,364601.125,20.96,20.96,20.88,20.96,364601.125
2020-04-24 10:50:00,20.88,20.96,20.8,20.8,535913.375,20.88,20.96,20.8,20.8,535913.375
2020-04-24 11:00:00,20.8,20.88,20.4,20.48,1083224.0,20.8,20.88,20.4,20.48,1083224.0
2020-04-24 11:10:00,20.4,20.48,20.08,20.32,1174034.75,20.4,20.48,20.08,20.32,1174034.75
2020-04-24 11:20:00,20.32,20.72,20.24,20.56,842730.125,20.32,20.72,20.24,20.56,842730.125
2020-04-24 11:30:00,20.56,20.8,20.48,20.8,613400.875,20.56,20.8,20.48,20.8,613400.875
2020-04-24 11:40:00,20.8,20.88,20.56,20.64,451729.125,20.8,20.88,20.56,20.64,451729.125
2020-04-24 11:50:00,20.64,20.72,20.64,20.64,412186.5,20.64,20.72,20.64,20.64,412186.5
2020-04-24 12:00:00,20.72,20.72,20.56,20.64,327015.5,20.72,20.72,20.56,20.64,327015.5
2020-04-24 12:10:00,20.64,20.64,20.4,20.48,303744.375,20.64,20.64,20.4,20.48,303744.375
2020-04-24 12:20:00,20.48,20.56,20.4,20.48,384615.0,20.48,20.56,20.4,20.48,384615.0
2020-04-24 12:30:00,20.48,20.56,20.4,20.48,188053.5,20.48,20.56,20.4,20.48,188053.5
2020-04-24 12:40:00,20.48,20.56,20.4,20.48,284746.25,20.48,20.56,20.4,20.48,284746.25
2020-04-24 12:50:00,20.56,20.56,20.4,20.48,294352.875,20.56,20.56,20.4,20.48,294352.875
2020-04-24 13:00:00,20.48,20.56,20.4,20.48,248142.0,20.48,20.56,20.4,20.48,248142.0
2020-04-24 13:10:00,20.48,20.56,20.32,20.48,481249.625,20.48,20.56,20.32,20.48,481249.625
2020-04-24 13:20:00,20.4,20.48,20.32,20.48,230285.125,20.4,20.48,20.32,20.48,230285.125
2020-04-24 13:30:00,20.48,20.56,20.4,20.56,215575.375,20.48,20.56,20.4,20.56,215575.375
2020-04-24 13:40:00,20.48,20.8,20.48,20.72,505596.0,20.48,20.8,20.48,20.72,505596.0
2020-04-24 13:50:00,20.72,20.8,20.64,20.64,298479.125,20.72,20.8,20.64,20.64,298479.125
2020-04-24 14:00:00,20.72,20.8,20.56,20.64,307502.625,20.72,20.8,20.56,20.64,307502.625
2020-04-24 14:10:00,20.64,20.64,20.64,20.64,0.0,20.64,20.64,20.64,20.64,0.0
2020-04-24 14:20:00,20.56,20.8,20.32,20.8,787174.0,20.56,20.8,20.32,20.8,787174.0
2020-04-24 14:30:00,20.8,20.8,20.64,20.8,562787.375,20.8,20.8,20.64,20.8,562787.375
2020-04-24 14:40:00,20.8,20.96,20.72,20.96,328643.25,20.8,20.96,20.72,20.96,328643.25
2020-04-24 14:50:00,20.88,20.96,20.8,20.8,347971.5,20.88,20.96,20.8,20.8,347971.5
2020-04-24 15:00:00,20.88,20.88,20.72,20.8,359746.625,20.88,20.88,20.72,20.8,359746.625
2020-04-24 15:10:00,20.8,20.88,20.72,20.8,501403.25,20.8,20.88,20.72,20.8,501403.25
2020-04-24 15:20:00,20.88,20.88,20.72,20.8,392120.25,20.88,20.88,20.72,20.8,392120.25
2020-04-24 15:30:00,20.8,20.8,20.72,20.8,311167.375,20.8,20.8,20.72,20.8,311167.375
2020-04-24 15:40:00,20.8,20.8,20.64,20.72,647136.25,20.8,20.8,20.64,20.72,647136.25
2020-04-24 15:50:00,20.72,20.72,20.56,20.64,1195147.625,20.72,20.72,20.56,20.64,1195147.625
2020-04-27 09:30:00,18.4,18.4,17.6,17.6,3624115.125,18.4,18.4,17.6,17.6,3624115.125
2020-04-27 09:40:00,17.68,17.68,17.04,17.44,2884237.75,17.68,17.68,17.04,17.44,2884237.75
2020-04-27 09:50:00,17.44,17.52,17.28,17.52,1284161.25,17.44,17.52,17.28,17.52,1284161.25
2020-04-27 10:00:00,17.52,17.52,17.28,17.36,1042037.625,17.52,17.52,17.28,17.36,1042037.625
2020-04-27 10:10:00,17.36,17.44,17.28,17.36,716845.25,17.36,17.44,17.28,17.36,716845.25
2020-04-27 10:20:00,17.36,17.44,17.36,17.36,530299.5,17.36,17.44,17.36,17.36,530299.5
2020-04-27 10:30:00,17.36,17.44,17.28,17.28,892550.25,17.36,17.44,17.28,17.28,892550.25
2020-04-27 10:40:00,17.36,17.44,17.28,17.36,639624.0,17.36,17.44,17.28,17.36,639624.0
2020-04-27 10:50:00,17.44,17.44,17.28,17.36,683758.0,17.44,17.44,17.28,17.36,683758.0
2020-04-27 11:00:00,17.28,17.44,17.28,17.44,607785.75,17.28,17.44,17.28,17.44,607785.75
2020-04-27 11:10:00,17.44,17.52,17.28,17.36,941267.75,17.44,17.52,17.28,17.36,941267.75
2020-04-27 11:20:00,17.36,17.36,17.2,17.28,544967.625,17.36,17.36,17.2,17.28,544967.625
2020-04-27 11:30:00,17.28,17.28,17.2,17.28,363107.5,17.28,17.28,17.2,17.28,363107.5
2020-04-27 11:40:00,17.28,17.28,17.04,17.12,741169.5,17.28,17.28,17.04,17.12,741169.5
2020-04-27 11:50:00,17.2,17.28,17.12,17.12,605561.0,17.2,17.28,17.12,17.12,605561.0
2020-04-27 12:00:00,17.2,17.36,17.12,17.36,878172.75,17.2,17.36,17.12,17.36,878172.75
2020-04-27 12:10:00,17.36,17.36,17.28,17.28,281607.875,17.36,17.36,17.28,17.28,281607.875
2020-04-27 12:20:00,17.28,17.36,17.28,17.28,333786.125,17.28,17.36,17.28,17.28,333786.125
2020-04-27 12:30:00,17.28,17.36,17.2,17.28,519544.5,17.28,17.36,17.2,17.28,519544.5
2020-04-27 12:40:00,17.28,17.28,17.12,17.28,520797.375,17.28,17.28,17.12,17.28,520797.375
2020-04-27 12:50:00,17.28,17.28,17.12,17.2,315820.25,17.28,17.28,17.12,17.2,315820.25
2020-04-27 13:00:00,17.12,17.28,17.12,17.2,380677.875,17.12,17.28,17.12,17.2,380677.875
2020-04-27 13:10:00,17.2,17.28,17.12,17.2,296150.5,17.2,17.28,17.12,17.2,296150.5
2020-04-27 13:20:00,17.2,17.36,17.12,17.36,646085.0,17.2,17.36,17.12,17.36,646085.0
2020-04-27 13:30:00,17.36,17.6,17.28,17.52,1005342.75,17.36,17.6,17.28,17.52,1005342.75
2020-04-27 13:40:00,17.52,17.6,17.44,17.44,685034.75,17.52,17.6,17.44,17.44,685034.75
2020-04-27 13:50:00,17.44,17.52,17.2,17.28,463413.625,17.44,17.52,17.2,17.28,463413.625
2020-04-27 14:00:00,17.28,17.36,17.2,17.28,495121.25,17.28,17.36,17.2,17.28,495121.25
2020-04-27 14:10:00,17.28,17.28,17.12,17.2,518425.375,17.28,17.28,17.12,17.2,518425.375
2020-04-27 14:20:00,17.2,17.36,17.12,17.2,611636.25,17.2,17.36,17.12,17.2,611636.25
2020-04-27 14:30:00,17.2,17.36,17.2,17.36,410159.0,17.2,17.36,17.2,17.36,410159.0
2020-04-27 14:40:00,17.36,17.52,17.28,17.52,602245.125,17.36,17.52,17.28,17.52,602245.125
2020-04-27 14:50:00,17.52,17.6,17.36,17.6,750688.125,17.52,17.6,17.36,17.6,750688.125
2020-04-27 15:00:00,17.6,17.76,17.52,17.68,734424.5,17.6,17.76,17.52,17.68,734424.5
2020-04-27 15:10:00,17.6,17.68,17.52,17.6,363240.25,17.6,17.68,17.52,17.6,363240.25
2020-04-27 15:20:00,17.6,17.6,17.52,17.52,269369.0,17.6,17.6,17.52,17.52,269369.0
2020-04-27 15:30:00,17.6,17.6,17.44,17.52,432968.375,17.6,17.6,17.44,17.52,432968.375
2020-04-27 15:40:00,17.52,17.52,17.36,17.44,630350.0,17.52,17.52,17.36,17.44,630350.0
2020-04-27 15:50:00,17.36,17.6,17.36,17.44,1489711.875,17.36,17.6,17.36,17.44,1489711.875
2020-04-28 09:30:00,17.28,17.36,17.04,17.28,1545001.125,17.28,17.36,17.04,17.28,1545001.125
2020-04-28 09:40:00,17.36,17.36,17.28,17.36,757040.125,17.36,17.36,17.28,17.36,757040.125
2020-04-28 09:50:00,17.36,17.6,17.28,17.6,919426.875,17.36,17.6,17.28,17.6,919426.875
2020-04-28 10:00:00,17.6,17.92,17.52,17.92,1220912.125,17.6,17.92,17.52,17.92,1220912.125
2020-04-28 10:10:00,17.84,18.0,17.76,18.0,854484.0,17.84,18.0,17.76,18.0,854484.0
2020-04-28 10:20:00,18.0,18.0,17.68,17.76,747834.5,18.0,18.0,17.68,17.76,747834.5
2020-04-28 10:30:00,17.68,17.76,17.44,17.44,623469.0,17.68,17.76,17.44,17.44,623469.0
2020-04-28 10:40:00,17.44,17.52,17.28,17.44,452680.5,17.44,17.52,17.28,17.44,452680.5
2020-04-28 10:50:00,17.44,17.44,17.12,17.12,761204.375,17.44,17.44,17.12,17.12,761204.375
2020-04-28 11:00:00,17.12,17.2,17.04,17.2,668997.75,17.12,17.2,17.04,17.2,668997.75
2020-04-28 11:10:00,17.2,17.2,17.04,17.04,318936.25,17.2,17.2,17.04,17.04,318936.25
2020-04-28 11:20:00,17.04,17.2,16.88,17.2,643716.125,17.04,17.2,16.88,17.2,643716.125
2020-04-28 11:30:00,17.2,17.2,16.96,16.96,279660.25,17.2,17.2,16.96,16.96,279660.25
2020-04-28 11:40:00,16.96,17.12,16.96,17.12,232657.625,16.96,17.12,16.96,17.12,232657.625
2020-04-28 11:50:00,17.12,17.2,17.04,17.04,252639.0,17.12,17.2,17.04,17.04,252639.0
2020-04-28 12:00:00,17.12,17.12,17.04,17.12,201089.25,17.12,17.12,17.04,17.12,201089.25
2020-04-28 12:10:00,17.04,17.12,17.04,17.12,279513.75,17.04,17.12,17.04,17.12,279513.75
2020-04-28 12:20:00,17.04,17.12,17.04,17.12,112017.75,17.04,17.12,17.04,17.12,112017.75
2020-04-28 12:30:00,17.04,17.12,16.96,17.04,599637.25,17.04,17.12,16.96,17.04,599637.25
2020-04-28 12:40:00,16.96,17.12,16.96,17.04,335879.25,16.96,17.12,16.96,17.04,335879.25
2020-04-28 12:50:00,17.04,17.2,16.96,17.2,346776.875,17.04,17.2,16.96,17.2,346776.875
2020-04-28 13:00:00,17.2,17.2,17.04,17.2,284337.875,17.2,17.2,17.04,17.2,284337.875
2020-04-28 13:10:00,17.2,17.2,17.04,17.12,223515.375,17.2,17.2,17.04,17.12,223515.375
2020-04-28 13:20:00,17.12,17.12,17.04,17.04,111565.75,17.12,17.12,17.04,17.04,111565.75
2020-04-28 13:30:00,17.12,17.2,17.04,17.2,252330.875,17.12,17.2,17.04,17.2,252330.875
2020-04-28 13:40:00,17.2,17.28,17.12,17.2,301179.875,17.2,17.28,17.12,17.2,301179.875
2020-04-28 13:50:00,17.12,17.2,16.96,16.96,445784.5,17.12,17.2,16.96,16.96,445784.5
2020-04-28 14:00:00,17.04,17.04,16.88,16.88,462635.625,17.04,17.04,16.88,16.88,462635.625
2020-04-28 14:10:00,16.88,16.96,16.88,16.96,417203.5,16.88,16.96,16.88,16.96,417203.5
2020-04-28 14:20:00,16.96,17.04,16.88,17.04,482723.75,16.96,17.04,16.88,17.04,482723.75
2020-04-28 14:30:00,17.04,17.2,16.96,17.12,410174.25,17.04,17.2,16.96,17.12,410174.25
2020-04-28 14:40:00,17.12,17.12,17.04,17.12,136847.0,17.12,17.12,17.04,17.12,136847.0
2020-04-28 14:50:00,17.04,17.12,17.04,17.04,192577.375,17.04,17.12,17.04,17.04,192577.375
2020-04-28 15:00:00,17.12,17.2,17.04,17.2,192142.125,17.12,17.2,17.04,17.2,192142.125
2020-04-28 15:10:00,17.2,17.2,17.04,17.12,248593.125,17.2,17.2,17.04,17.12,248593.125
2020-04-28 15:20:00,17.12,17.12,17.04,17.12,294139.25,17.12,17.12,17.04,17.12,294139.25
2020-04-28 15:30:00,17.12,17.12,17.04,17.12,247696.625,17.12,17.12,17.04,17.12,247696.625
2020-04-28 15:40:00,17.04,17.12,17.04,17.12,317846.5,17.04,17.12,17.04,17.12,317846.5
2020-04-28 15:50:00,17.04,17.12,17.04,17.12,673587.125,17.04,17.12,17.04,17.12,673587.125
2020-04-29 09:30:00,18.0,18.07,17.81,17.82,2233694.0,18.0,18.07,17.81,17.82,2233694.0
2020-04-29 09:40:00,17.82,17.83,17.56,17.72,1958037.0,17.82,17.83,17.56,17.72,1958037.0
2020-04-29 09:50:00,17.72,17.76,17.56,17.61,986370.0,17.72,17.76,17.56,17.61,986370.0
2020-04-29 10:00:00,17.63,17.65,17.46,17.55,1030973.0,17.63,17.65,17.46,17.55,1030973.0
2020-04-29 10:10:00,17.55,17.7,17.51,17.63,769222.0,17.55,17.7,17.51,17.63,769222.0
2020-04-29 10:20:00,17.63,17.76,17.62,17.71,627062.0,17.63,17.76,17.62,17.71,627062.0
2020-04-29 10:30:00,17.73,18.0,17.56,17.99,1205426.0,17.73,18.0,17.56,17.99,1205426.0
2020-04-29 10:40:00,17.97,18.22,17.92,17.94,1052898.0,17.97,18.22,17.92,17.94,1052898.0
2020-04-29 10:50:00,17.95,18.16,17.92,18.01,484345.0,17.95,18.16,17.92,18.01,484345.0
2020-04-29 11:00:00,18.0,18.03,17.82,17.88,658539.0,18.0,18.03,17.82,17.88,658539.0
2020-04-29 11:10:00,17.86,18.04,17.83,17.99,313463.0,17.86,18.04,17.83,17.99,313463.0
2020-04-29 11:20:00,17.98,18.02,17.88,17.89,377793.0,17.98,18.02,17.88,17.89,377793.0
2020-04-29 11:30:00,17.87,17.97,17.82,17.87,476643.0,17.87,17.97,17.82,17.87,476643.0
2020-04-29 11:40:00,17.86,17.95,17.83,17.92,244986.0,17.86,17.95,17.83,17.92,244986.0
2020-04-29 11:50:00,17.92,17.98,17.9,17.93,347865.0,17.92,17.98,17.9,17.93,347865.0
2020-04-29 12:00:00,17.91,17.93,17.85,17.91,239327.0,17.91,17.93,17.85,17.91,239327.0
2020-04-29 12:10:00,17.9,17.94,17.86,17.86,357450.0,17.9,17.94,17.86,17.86,357450.0
2020-04-29 12:20:00,17.89,17.99,17.88,17.93,167783.0,17.89,17.99,17.88,17.93,167783.0
2020-04-29 12:30:00,17.93,17.99,17.88,17.96,167635.0,17.93,17.99,17.88,17.96,167635.0
2020-04-29 12:40:00,17.97,18.09,17.96,18.02,379234.0,17.97,18.09,17.96,18.02,379234.0
2020-04-29 12:50:00,18.02,18.07,17.95,18.02,219298.0,18.02,18.07,17.95,18.02,219298.0
2020-04-29 13:00:00,18.02,18.08,17.98,18.05,267939.0,18.02,18.08,17.98,18.05,267939.0
2020-04-29 13:10:00,18.06,18.07,17.87,17.9,407395.0,18.06,18.07,17.87,17.9,407395.0
2020-04-29 13:20:00,17.89,17.93,17.81,17.88,574643.0,17.89,17.93,17.81,17.88,574643.0
2020-04-29 13:30:00,17.87,17.89,17.76,17.89,326067.0,17.87,17.89,17.76,17.89,326067.0
2020-04-29 13:40:00,17.88,17.94,17.84,17.91,192506.0,17.88,17.94,17.84,17.91,192506.0
2020-04-29 13:50:00,17.9,17.93,17.83,17.89,271528.0,17.9,17.93,17.83,17.89,271528.0
2020-04-29 14:00:00,17.9,17.96,17.77,17.85,287185.0,17.9,17.96,17.77,17.85,287185.0
2020-04-29 14:10:00,17.84,17.97,17.82,17.93,257813.0,17.84,17.97,17.82,17.93,257813.0
2020-04-29 14:20:00,17.93,17.96,17.74,17.8,689226.0,17.93,17.96,17.74,17.8,689226.0
2020-04-29 14:30:00,17.81,17.88,17.77,17.82,190671.0,17.81,17.88,17.77,17.82,190671.0
2020-04-29 14:40:00,17.81,17.81,17.67,17.69,347101.0,17.81,17.81,17.67,17.69,347101.0
2020-04-29 14:50:00,17.68,17.71,17.55,17.57,433361.0,17.68,17.71,17.55,17.57,433361.0
2020-04-29 15:00:00,17.56,17.66,17.55,17.6,257138.0,17.56,17.66,17.55,17.6,257138.0
2020-04-29 15:10:00,17.6,17.64,17.58,17.61,121840.0,17.6,17.64,17.58,17.61,121840.0
2020-04-29 15:20:00,17.61,17.73,17.6,17.71,290787.0,17.61,17.73,17.6,17.71,290787.0
2020-04-29 15:30:00,17.71,17.82,17.69,17.8,258823.0,17.71,17.82,17.69,17.8,258823.0
2020-04-29 15:40:00,17.79,17.81,17.76,17.78,271650.0,17.79,17.81,17.76,17.78,271650.0
2020-04-29 15:50:00,17.78,17.82,17.68,17.78,732103.0,17.78,17.82,17.68,17.78,732103.0
2020-04-30 09:30:00,18.76,18.84,18.65,18.68,1330451.0,18.76,18.84,18.65,18.68,1330451.0
2020-04-30 09:40:00,18.68,18.89,18.68,18.85,787033.0,18.68,18.89,18.68,18.85,787033.0
2020-04-30 09:50:00,18.86,19.22,18.85,19.17,1102957.0,18.86,19.22,18.85,19.17,1102957.0
2020-04-30 10:00:00,19.18,19.26,18.95,19.03,917248.0,19.18,19.26,18.95,19.03,917248.0
2020-04-30 10:10:00,19.03,19.17,19.03,19.1,732725.0,19.03,19.17,19.03,19.1,732725.0
2020-04-30 10:20:00,19.1,19.12,18.96,19.03,591683.0,19.1,19.12,18.96,19.03,591683.0
2020-04-30 10:30:00,19.03,19.2,19.01,19.17,489594.0,19.03,19.2,19.01,19.17,489594.0
2020-04-30 10:40:00,19.16,19.24,19.11,19.19,514409.0,19.16,19.24,19.11,19.19,514409.0
2020-04-30 10:50:00,19.18,19.23,19.12,19.14,376914.0,19.18,19.23,19.12,19.14,376914.0
2020-04-30 11:00:00,19.14,19.16,19.01,19.04,524753.0,19.14,19.16,19.01,19.04,524753.0
2020-04-30 11:10:00,19.03,19.21,19.0,19.06,570263.0,19.03,19.21,19.0,19.06,570263.0
2020-04-30 11:20:00,19.07,19.2,19.05,19.11,440375.0,19.07,19.2,19.05,19.11,440375.0
2020-04-30 11:30:00,19.11,19.22,19.11,19.17,362172.0,19.11,19.22,19.11,19.17,362172.0
2020-04-30 11:40:00,19.16,19.19,18.97,19.03,513483.0,19.16,19.19,18.97,19.03,513483.0
2020-04-30 11:50:00,19.04,19.07,18.95,18.96,341468.0,19.04,19.07,18.95,18.96,341468.0
2020-04-30 12:00:00,18.96,18.96,18.66,18.67,868048.0,18.96,18.96,18.66,18.67,868048.0
2020-04-30 12:10:00,18.67,18.77,18.64,18.75,320105.0,18.67,18.77,18.64,18.75,320105.0
2020-04-30 12:20:00,18.75,18.81,18.68,18.8,364548.0,18.75,18.81,18.68,18.8,364548.0
2020-04-30 12:30:00,18.8,18.8,18.66,18.67,315558.0,18.8,18.8,18.66,18.67,315558.0
2020-04-30 12:40:00,18.67,18.67,18.58,18.6,272655.0,18.67,18.67,18.58,18.6,272655.0
2020-04-30 12:50:00,18.6,18.65,18.46,18.47,393133.0,18.6,18.65,18.46,18.47,393133.0
2020-04-30 13:00:00,18.47,18.47,18.3,18.36,441225.0,18.47,18.47,18.3,18.36,441225.0
2020-04-30 13:10:00,18.36,18.44,18.34,18.4,268370.0,18.36,18.44,18.34,18.4,268370.0
2020-04-30 13:20:00,18.39,18.44,18.29,18.32,272965.0,18.39,18.44,18.29,18.32,272965.0
2020-04-30 13:30:00,18.32,18.33,18.15,18.24,280282.0,18.32,18.33,18.15,18.24,280282.0
2020-04-30 13:40:00,18.23,18.24,18.03,18.04,297004.0,18.23,18.24,18.03,18.04,297004.0
2020-04-30 13:50:00,18.03,18.06,17.86,17.97,838598.0,18.03,18.06,17.86,17.97,838598.0
2020-04-30 14:00:00,17.97,18.11,17.96,18.05,493892.0,17.97,18.11,17.96,18.05,493892.0
2020-04-30 14:10:00,18.05,18.32,17.97,18.25,817684.0,18.05,18.32,17.97,18.25,817684.0
2020-04-30 14:20:00,18.26,19.2,18.21,18.87,1595791.0,18.26,19.2,18.21,18.87,1595791.0
2020-04-30 14:30:00,18.86,19.02,18.64,18.9,701327.0,18.86,19.02,18.64,18.9,701327.0
2020-04-30 14:40:00,18.92,19.17,18.91,18.95,647919.0,18.92,19.17,18.91,18.95,647919.0
2020-04-30 14:50:00,18.94,19.14,18.93,19.13,278854.0,18.94,19.14,18.93,19.13,278854.0
2020-04-30 15:00:00,19.13,19.15,19.05,19.12,420783.0,19.13,19.15,19.05,19.12,420783.0
2020-04-30 15:10:00,19.11,19.12,19.02,19.05,204507.0,19.11,19.12,19.02,19.05,204507.0
2020-04-30 15:20:00,19.05,19.09,19.02,19.04,232228.0,19.05,19.09,19.02,19.04,232228.0
2020-04-30 15:30:00,19.03,19.09,19.03,19.08,223046.0,19.03,19.09,19.03,19.08,223046.0
2020-04-30 15:40:00,19.07,19.2,19.05,19.2,442395.0,19.07,19.2,19.05,19.2,442395.0
2020-04-30 15:50:00,19.19,19.3,19.16,19.22,1143936.0,19.19,19.3,19.16,19.22,1143936.0
2020-05-01 09:30:00,19.12,19.15,18.8,18.85,1336414.0,19.12,19.15,18.8,18.85,1336414.0
2020-05-01 09:40:00,18.85,18.96,18.73,18.86,745371.0,18.85,18.96,18.73,18.86,745371.0
2020-05-01 09:50:00,18.86,18.86,18.6,18.7,530823.0,18.86,18.86,18.6,18.7,530823.0
2020-05-01 10:00:00,18.7,18.82,18.67,18.7,439060.0,18.7,18.82,18.67,18.7,439060.0
2020-05-01 10:10:00,18.71,18.77,18.58,18.69,475993.0,18.71,18.77,18.58,18.69,475993.0
2020-05-01 10:20:00,18.68,18.74,18.58,18.66,295144.0,18.68,18.74,18.58,18.66,295144.0
2020-05-01 10:30:00,18.66,18.75,18.51,18.68,379584.0,18.66,18.75,18.51,18.68,379584.0
2020-05-01 10:40:00,18.69,18.87,18.68,18.81,363343.0,18.69,18.87,18.68,18.81,363343.0
2020-05-01 10:50:00,18.8,18.96,18.68,18.77,383002.0,18.8,18.96,18.68,18.77,383002.0
2020-05-01 11:00:00,18.76,18.85,18.63,18.75,370237.0,18.76,18.85,18.63,18.75,370237.0
2020-05-01 11:10:00,18.76,18.84,18.72,18.77,247615.0,18.76,18.84,18.72,18.77,247615.0
2020-05-01 11:20:00,18.76,18.81,18.7,18.74,237509.0,18.76,18.81,18.7,18.74,237509.0
2020-05-01 11:30:00,18.74,18.8,18.55,18.59,342530.0,18.74,18.8,18.55,18.59,342530.0
2020-05-01 11:40:00,18.58,18.63,18.55,18.57,266266.0,18.58,18.63,18.55,18.57,266266.0
2020-05-01 11:50:00,18.58,18.6,18.42,18.44,387301.0,18.58,18.6,18.42,18.44,387301.0
2020-05-01 12:00:00,18.44,18.58,18.43,18.56,250676.0,18.44,18.58,18.43,18.56,250676.0
2020-05-01 12:10:00,18.57,18.74,18.56,18.68,247938.0,18.57,18.74,18.56,18.68,247938.0
2020-05-01 12:20:00,18.68,18.71,18.62,18.65,167889.0,18.68,18.71,18.62,18.65,167889.0
2020-05-01 12:30:00,18.65,18.72,18.59,18.64,132713.0,18.65,18.72,18.59,18.64,132713.0
2020-05-01 12:40:00,18.64,18.65,18.59,18.63,157295.0,18.64,18.65,18.59,18.63,157295.0
2020-05-01 12:50:00,18.62,18.66,18.59,18.62,180923.0,18.62,18.66,18.59,18.62,180923.0
2020-05-01 13:00:00,18.62,18.71,18.58,18.66,146742.0,18.62,18.71,18.58,18.66,146742.0
2020-05-01 13:10:00,18.67,18.75,18.64,18.67,243360.0,18.67,18.75,18.64,18.67,243360.0
2020-05-01 13:20:00,18.66,18.73,18.61,18.72,153354.0,18.66,18.73,18.61,18.72,153354.0
2020-05-01 13:30:00,18.72,18.72,18.66,18.7,128953.0,18.72,18.72,18.66,18.7,128953.0
2020-05-01 13:40:00,18.69,18.77,18.67,18.73,164270.0,18.69,18.77,18.67,18.73,164270.0
2020-05-01 13:50:00,18.73,18.79,18.71,18.76,146396.0,18.73,18.79,18.71,18.76,146396.0
2020-05-01 14:00:00,18.76,18.85,18.74,18.82,194518.0,18.76,18.85,18.74,18.82,194518.0
2020-05-01 14:10:00,18.82,18.89,18.78,18.83,223304.0,18.82,18.89,18.78,18.83,223304.0
2020-05-01 14:20:00,18.83,19.18,18.75,18.84,857943.0,18.83,19.18,18.75,18.84,857943.0
2020-05-01 14:30:00,18.83,18.86,18.73,18.79,283356.0,18.83,18.86,18.73,18.79,283356.0
2020-05-01 14:40:00,18.8,18.85,18.77,18.79,182905.0,18.8,18.85,18.77,18.79,182905.0
2020-05-01 14:50:00,18.79,18.8,18.73,18.78,192029.0,18.79,18.8,18.73,18.78,192029.0
2020-05-01 15:00:00,18.79,18.84,18.77,18.81,129218.0,18.79,18.84,18.77,18.81,129218.0
2020-05-01 15:10:00,18.81,18.84,18.79,18.83,123549.0,18.81,18.84,18.79,18.83,123549.0
2020-05-01 15:20:00,18.84,18.89,18.83,18.89,92920.0,18.84,18.89,18.83,18.89,92920.0
2020-05-01 15:30:00,18.88,19.0,18.85,19.0,319008.0,18.88,19.0,18.85,19.0,319008.0
2020-05-01 15:40:00,18.99,19.11,18.95,19.0,471547.0,18.99,19.11,18.95,19.0,471547.0
2020-05-01 15:50:00,18.99,19.07,18.91,18.94,353574.0,18.99,19.07,18.91,18.94,353574.0
2020-05-04 09:30:00,18.58,18.6,18.36,18.46,761274.0,18.58,18.6,18.36,18.46,761274.0
2020-05-04 09:40:00,18.46,18.72,18.44,18.72,432435.0,18.46,18.72,18.44,18.72,432435.0
2020-05-04 09:50:00,18.72,18.85,18.63,18.82,319693.0,18.72,18.85,18.63,18.82,319693.0
2020-05-04 10:00:00,18.81,19.17,18.8,18.98,771594.0,18.81,19.17,18.8,18.98,771594.0
2020-05-04 10:10:00,18.98,19.08,18.88,19.01,478700.0,18.98,19.08,18.88,19.01,478700.0
2020-05-04 10:20:00,19.0,19.01,18.8,18.93,516802.0,19.0,19.01,18.8,18.93,516802.0
2020-05-04 10:30:00,18.91,19.01,18.85,19.01,422933.0,18.91,19.01,18.85,19.01,422933.0
2020-05-04 10:40:00,19.01,19.04,18.86,18.93,464171.0,19.01,19.04,18.86,18.93,464171.0
2020-05-04 10:50:00,18.93,18.96,18.79,18.81,344080.0,18.93,18.96,18.79,18.81,344080.0
2020-05-04 11:00:00,18.81,18.89,18.76,18.77,223826.0,18.81,18.89,18.76,18.77,223826.0
2020-05-04 11:10:00,18.76,18.86,18.72,18.81,311598.0,18.76,18.86,18.72,18.81,311598.0
2020-05-04 11:20:00,18.8,18.81,18.6,18.65,834841.0,18.8,18.81,18.6,18.65,834841.0
2020-05-04 11:30:00,18.66,18.85,18.64,18.83,171284.0,18.66,18.85,18.64,18.83,171284.0
2020-05-04 11:40:00,18.82,18.89,18.76,18.88,200409.0,18.82,18.89,18.76,18.88,200409.0
2020-05-04 11:50:00,18.89,18.92,18.88,18.89,177217.0,18.89,18.92,18.88,18.89,177217.0
2020-05-04 12:00:00,18.89,18.97,18.87,18.88,213421.0,18.89,18.97,18.87,18.88,213421.0
2020-05-04 12:10:00,18.88,18.97,18.87,18.92,199452.0,18.88,18.97,18.87,18.92,199452.0
2020-05-04 12:20:00,18.92,19.03,18.86,18.98,260557.0,18.92,19.03,18.86,18.98,260557.0
2020-05-04 12:30:00,18.98,19.07,18.95,19.04,187965.0,18.98,19.07,18.95,19.04,187965.0
2020-05-04 12:40:00,19.04,19.1,19.0,19.01,305744.0,19.04,19.1,19.0,19.01,305744.0
2020-05-04 12:50:00,19.01,19.04,18.97,19.01,252807.0,19.01,19.04,18.97,19.01,252807.0
2020-05-04 13:00:00,19.0,19.0,18.93,18.95,161410.0,19.0,19.0,18.93,18.95,161410.0
2020-05-04 13:10:00,18.94,18.94,18.85,18.89,169240.0,18.94,18.94,18.85,18.89,169240.0
2020-05-04 13:20:00,18.89,18.97,18.88,18.96,127208.0,18.89,18.97,18.88,18.96,127208.0
2020-05-04 13:30:00,18.96,19.05,18.93,18.93,132919.0,18.96,19.05,18.93,18.93,132919.0
2020-05-04 13:40:00,18.92,19.01,18.87,18.99,186934.0,18.92,19.01,18.87,18.99,186934.0
2020-05-04 13:50:00,18.99,19.06,18.97,18.99,271125.0,18.99,19.06,18.97,18.99,271125.0
2020-05-04 14:00:00,18.99,19.06,18.96,18.98,202528.0,18.99,19.06,18.96,18.98,202528.0
2020-05-04 14:10:00,18.98,19.15,18.98,19.15,271170.0,18.98,19.15,18.98,19.15,271170.0
2020-05-04 14:20:00,19.15,19.27,19.07,19.22,570767.0,19.15,19.27,19.07,19.22,570767.0
2020-05-04 14:30:00,19.23,19.3,19.2,19.22,248629.0,19.23,19.3,19.2,19.22,248629.0
2020-05-04 14:40:00,19.23,19.47,19.21,19.45,257302.0,19.23,19.47,19.21,19.45,257302.0
2020-05-04 14:50:00,19.45,19.49,19.36,19.45,285114.0,19.45,19.49,19.36,19.45,285114.0
2020-05-04 15:00:00,19.45,19.47,19.36,19.43,241243.0,19.45,19.47,19.36,19.43,241243.0
2020-05-04 15:10:00,19.44,19.47,19.41,19.42,203904.0,19.44,19.47,19.41,19.42,203904.0
2020-05-04 15:20:00,19.42,19.48,19.38,19.45,279605.0,19.42,19.48,19.38,19.45,279605.0
2020-05-04 15:30:00,19.45,19.54,19.44,19.52,279683.0,19.45,19.54,19.44,19.52,279683.0
2020-05-04 15:40:00,19.53,19.55,19.48,19.52,353676.0,19.53,19.55,19.48,19.52,353676.0
2020-05-04 15:50:00,19.52,19.68,19.49,19.66,559892.0,19.52,19.68,19.49,19.66,559892.0
2020-05-05 09:30:00,20.76,21.19,20.74,21.05,1869088.0,20.76,21.19,20.74,21.05,1869088.0
2020-05-05 09:40:00,21.07,21.16,20.81,20.88,979633.0,21.07,21.16,20.81,20.88,979633.0
2020-05-05 09:50:00,20.88,21.09,20.84,21.08,631401.0,20.88,21.09,20.84,21.08,631401.0
2020-05-05 10:00:00,21.07,21.27,21.05,21.18,870533.0,21.07,21.27,21.05,21.18,870533.0
2020-05-05 10:10:00,21.17,21.31,21.1,21.27,566685.0,21.17,21.31,21.1,21.27,566685.0
2020-05-05 10:20:00,21.27,21.29,21.2,21.2,494553.0,21.27,21.29,21.2,21.2,494553.0
2020-05-05 10:30:00,21.2,21.23,21.02,21.06,462658.0,21.2,21.23,21.02,21.06,462658.0
2020-05-05 10:40:00,21.06,21.17,20.92,20.93,449890.0,21.06,21.17,20.92,20.93,449890.0
2020-05-05 10:50:00,20.93,21.12,20.9,20.91,429820.0,20.93,21.12,20.9,20.91,429820.0
2020-05-05 11:00:00,20.91,21.08,20.9,21.06,243213.0,20.91,21.08,20.9,21.06,243213.0
2020-05-05 11:10:00,21.06,21.09,20.94,21.07,317243.0,21.06,21.09,20.94,21.07,317243.0
2020-05-05 11:20:00,21.07,21.2,21.05,21.06,448462.0,21.07,21.2,21.05,21.06,448462.0
2020-05-05 11:30:00,21.07,21.25,21.04,21.24,386784.0,21.07,21.25,21.04,21.24,386784.0
2020-05-05 11:40:00,21.23,21.37,21.21,21.28,526675.0,21.23,21.37,21.21,21.28,526675.0
2020-05-05 11:50:00,21.27,21.33,21.17,21.25,409926.0,21.27,21.33,21.17,21.25,409926.0
2020-05-05 12:00:00,21.25,21.3,21.22,21.26,192176.0,21.25,21.3,21.22,21.26,192176.0
2020-05-05 12:10:00,21.26,21.33,21.24,21.31,231127.0,21.26,21.33,21.24,21.31,231127.0
2020-05-05 12:20:00,21.32,21.42,21.29,21.34,367615.0,21.32,21.42,21.29,21.34,367615.0
2020-05-05 12:30:00,21.34,21.5,21.33,21.5,522888.0,21.34,21.5,21.33,21.5,522888.0
2020-05-05 12:40:00,21.49,21.59,21.46,21.53,687908.0,21.49,21.59,21.46,21.53,687908.0
2020-05-05 12:50:00,21.53,21.7,21.53,21.64,578853.0,21.53,21.7,21.53,21.64,578853.0
2020-05-05 13:00:00,21.64,21.67,21.43,21.5,480891.0,21.64,21.67,21.43,21.5,480891.0
2020-05-05 13:10:00,21.49,21.53,21.39,21.39,427126.0,21.49,21.53,21.39,21.39,427126.0
2020-05-05 13:20:00,21.4,21.42,21.27,21.28,425824.0,21.4,21.42,21.27,21.28,425824.0
2020-05-05 13:30:00,21.28,21.34,21.26,21.34,235110.0,21.28,21.34,21.26,21.34,235110.0
2020-05-05 13:40:00,21.35,21.42,21.32,21.37,265424.0,21.35,21.42,21.32,21.37,265424.0
2020-05-05 13:50:00,21.37,21.49,21.36,21.46,171295.0,21.37,21.49,21.36,21.46,171295.0
2020-05-05 14:00:00,21.46,21.48,21.36,21.43,295431.0,21.46,21.48,21.36,21.43,295431.0
2020-05-05 14:10:00,21.43,21.68,21.42,21.65,353420.0,21.43,21.68,21.42,21.65,353420.0
2020-05-05 14:20:00,21.65,21.72,21.39,21.57,637981.0,21.65,21.72,21.39,21.57,637981.0
2020-05-05 14:30:00,21.57,21.75,21.49,21.75,413944.0,21.57,21.75,21.49,21.75,413944.0
2020-05-05 14:40:00,21.76,21.79,21.71,21.75,463532.0,21.76,21.79,21.71,21.75,463532.0
2020-05-05 14:50:00,21.74,21.75,21.64,21.66,243183.0,21.74,21.75,21.64,21.66,243183.0
2020-05-05 15:00:00,21.66,21.73,21.66,21.73,168706.0,21.66,21.73,21.66,21.73,168706.0
2020-05-05 15:10:00,21.72,21.74,21.67,21.71,211067.0,21.72,21.74,21.67,21.71,211067.0
2020-05-05 15:20:00,21.71,21.72,21.63,21.65,222911.0,21.71,21.72,21.63,21.65,222911.0
2020-05-05 15:30:00,21.64,21.65,21.51,21.55,412689.0,21.64,21.65,21.51,21.55,412689.0
2020-05-05 15:40:00,21.55,21.61,21.53,21.61,391118.0,21.55,21.61,21.53,21.61,391118.0
2020-05-05 15:50:00,21.61,21.69,21.6,21.63,631549.0,21.61,21.69,21.6,21.63,631549.0
2020-05-06 09:30:00,21.29,21.51,21.21,21.23,1500475.0,21.29,21.51,21.21,21.23,1500475.0
2020-05-06 09:40:00,21.23,21.24,21.03,21.08,653153.0,21.23,21.24,21.03,21.08,653153.0
2020-05-06 09:50:00,21.08,21.12,20.9,20.93,859724.0,21.08,21.12,20.9,20.93,859724.0
2020-05-06 10:00:00,20.93,21.0,20.83,20.84,639247.0,20.93,21.0,20.83,20.84,639247.0
2020-05-06 10:10:00,20.84,20.86,20.69,20.82,590212.0,20.84,20.86,20.69,20.82,590212.0
2020-05-06 10:20:00,20.81,20.9,20.78,20.87,460112.0,20.81,20.9,20.78,20.87,460112.0
2020-05-06 10:30:00,20.87,21.34,20.63,20.63,1675834.0,20.87,21.34,20.63,20.63,1675834.0
2020-05-06 10:40:00,20.63,20.9,20.57,20.74,870192.0,20.63,20.9,20.57,20.74,870192.0
2020-05-06 10:50:00,20.73,20.91,20.69,20.85,455602.0,20.73,20.91,20.69,20.85,455602.0
2020-05-06 11:00:00,20.83,20.87,20.67,20.74,284249.0,20.83,20.87,20.67,20.74,284249.0
2020-05-06 11:10:00,20.74,20.83,20.71,20.71,154271.0,20.74,20.83,20.71,20.71,154271.0
2020-05-06 11:20:00,20.71,20.75,20.43,20.53,555610.0,20.71,20.75,20.43,20.53,555610.0
2020-05-06 11:30:00,20.54,20.59,20.3,20.48,573245.0,20.54,20.59,20.3,20.48,573245.0
2020-05-06 11:40:00,20.48,20.56,20.41,20.5,195710.0,20.48,20.56,20.41,20.5,195710.0
2020-05-06 11:50:00,20.49,20.54,20.42,20.47,168245.0,20.49,20.54,20.42,20.47,168245.0
2020-05-06 12:00:00,20.48,20.57,20.45,20.48,223676.0,20.48,20.57,20.45,20.48,223676.0
2020-05-06 12:10:00,20.48,20.56,20.44,20.55,193843.0,20.48,20.56,20.44,20.55,193843.0
2020-05-06 12:20:00,20.54,20.7,20.49,20.67,285789.0,20.54,20.7,20.49,20.67,285789.0
2020-05-06 12:30:00,20.67,20.7,20.57,20.59,150013.0,20.67,20.7,20.57,20.59,150013.0
2020-05-06 12:40:00,20.6,20.61,20.48,20.51,169330.0,20.6,20.61,20.48,20.51,169330.0
2020-05-06 12:50:00,20.5,20.6,20.44,20.58,145440.0,20.5,20.6,20.44,20.58,145440.0
2020-05-06 13:00:00,20.58,20.58,20.42,20.45,147650.0,20.58,20.58,20.42,20.45,147650.0
2020-05-06 13:10:00,20.45,20.51,20.42,20.47,111369.0,20.45,20.51,20.42,20.47,111369.0
2020-05-06 13:20:00,20.47,20.51,20.43,20.48,97169.0,20.47,20.51,20.43,20.48,97169.0
2020-05-06 13:30:00,20.48,20.54,20.45,20.53,113355.0,20.48,20.54,20.45,20.53,113355.0
2020-05-06 13:40:00,20.53,20.77,20.5,20.63,226709.0,20.53,20.77,20.5,20.63,226709.0
2020-05-06 13:50:00,20.64,20.69,20.57,20.62,152766.0,20.64,20.69,20.57,20.62,152766.0
2020-05-06 14:00:00,20.62,20.68,20.59,20.62,159058.0,20.62,20.68,20.59,20.62,159058.0
2020-05-06 14:10:00,20.62,20.79,20.49,20.78,290838.0,20.62,20.79,20.49,20.78,290838.0
2020-05-06 14:20:00,20.77,21.04,20.74,20.82,565537.0,20.77,21.04,20.74,20.82,565537.0
2020-05-06 14:30:00,20.83,20.89,20.77,20.86,190850.0,20.83,20.89,20.77,20.86,190850.0
2020-05-06 14:40:00,20.86,20.87,20.81,20.82,129325.0,20.86,20.87,20.81,20.82,129325.0
2020-05-06 14:50:00,20.83,20.92,20.8,20.85,149516.0,20.83,20.92,20.8,20.85,149516.0
2020-05-06 15:00:00,20.86,21.0,20.85,21.0,148515.0,20.86,21.0,20.85,21.0,148515.0
2020-05-06 15:10:00,20.99,21.03,20.93,21.03,155610.0,20.99,21.03,20.93,21.03,155610.0
2020-05-06 15:20:00,21.03,21.06,20.98,21.03,189982.0,21.03,21.06,20.98,21.03,189982.0
2020-05-06 15:30:00,21.02,21.09,20.93,20.94,194970.0,21.02,21.09,20.93,20.94,194970.0
2020-05-06 15:40:00,20.94,20.98,20.91,20.93,244967.0,20.94,20.98,20.91,20.93,244967.0
2020-05-06 15:50:00,20.92,20.95,20.83,20.85,377709.0,20.92,20.95,20.83,20.85,377709.0
2020-05-07 09:30:00,21.88,21.91,21.67,21.77,906500.0,21.88,21.91,21.67,21.77,906500.0
2020-05-07 09:40:00,21.78,21.85,21.72,21.78,382925.0,21.78,21.85,21.72,21.78,382925.0
2020-05-07 09:50:00,21.79,21.8,21.64,21.69,446801.0,21.79,21.8,21.64,21.69,446801.0
2020-05-07 10:00:00,21.69,21.72,21.44,21.59,515033.0,21.69,21.72,21.44,21.59,515033.0
2020-05-07 10:10:00,21.6,21.68,21.36,21.47,363392.0,21.6,21.68,21.36,21.47,363392.0
2020-05-07 10:20:00,21.46,21.46,21.27,21.28,253965.0,21.46,21.46,21.27,21.28,253965.0
2020-05-07 10:30:00,21.27,21.53,21.27,21.39,319766.0,21.27,21.53,21.27,21.39,319766.0
2020-05-07 10:40:00,21.39,21.47,21.33,21.46,310211.0,21.39,21.47,21.33,21.46,310211.0
2020-05-07 10:50:00,21.47,21.53,21.21,21.22,294593.0,21.47,21.53,21.21,21.22,294593.0
2020-05-07 11:00:00,21.24,21.4,21.24,21.38,182051.0,21.24,21.4,21.24,21.38,182051.0
2020-05-07 11:10:00,21.39,21.46,21.34,21.45,221883.0,21.39,21.46,21.34,21.45,221883.0
2020-05-07 11:20:00,21.46,21.53,21.42,21.47,297731.0,21.46,21.53,21.42,21.47,297731.0
2020-05-07 11:30:00,21.46,21.62,21.46,21.6,284452.0,21.46,21.62,21.46,21.6,284452.0
2020-05-07 11:40:00,21.61,21.68,21.57,21.6,242051.0,21.61,21.68,21.57,21.6,242051.0
2020-05-07 11:50:00,21.6,21.6,21.43,21.43,168572.0,21.6,21.6,21.43,21.43,168572.0
2020-05-07 12:00:00,21.43,21.48,21.26,21.36,238949.0,21.43,21.48,21.26,21.36,238949.0
2020-05-07 12:10:00,21.35,21.38,21.21,21.29,242483.0,21.35,21.38,21.21,21.29,242483.0
2020-05-07 12:20:00,21.29,21.39,21.26,21.29,186805.0,21.29,21.39,21.26,21.29,186805.0
2020-05-07 12:30:00,21.29,21.35,21.27,21.28,199634.0,21.29,21.35,21.27,21.28,199634.0
2020-05-07 12:40:00,21.28,21.3,21.26,21.27,98835.0,21.28,21.3,21.26,21.27,98835.0
2020-05-07 12:50:00,21.26,21.29,21.16,21.22,172604.0,21.26,21.29,21.16,21.22,172604.0
2020-05-07 13:00:00,21.22,21.23,21.15,21.18,83228.0,21.22,21.23,21.15,21.18,83228.0
2020-05-07 13:10:00,21.18,21.18,20.94,21.02,345916.0,21.18,21.18,20.94,21.02,345916.0
2020-05-07 13:20:00,21.01,21.02,20.7,20.8,385967.0,21.01,21.02,20.7,20.8,385967.0
2020-05-07 13:30:00,20.8,20.83,20.68,20.78,346066.0,20.8,20.83,20.68,20.78,346066.0
2020-05-07 13:40:00,20.77,20.82,20.66,20.81,130389.0,20.77,20.82,20.66,20.81,130389.0
2020-05-07 13:50:00,20.81,20.85,20.74,20.84,119582.0,20.81,20.85,20.74,20.84,119582.0
2020-05-07 14:00:00,20.83,20.89,20.79,20.82,144016.0,20.83,20.89,20.79,20.82,144016.0
2020-05-07 14:10:00,20.82,21.02,20.79,20.99,242618.0,20.82,21.02,20.79,20.99,242618.0
2020-05-07 14:20:00,20.99,21.01,20.45,20.6,731648.0,20.99,21.01,20.45,20.6,731648.0
2020-05-07 14:30:00,20.59,20.66,20.32,20.4,293893.0,20.59,20.66,20.32,20.4,293893.0
2020-05-07 14:40:00,20.4,20.53,20.4,20.42,139705.0,20.4,20.53,20.4,20.42,139705.0
2020-05-07 14:50:00,20.42,20.51,20.36,20.41,151086.0,20.42,20.51,20.36,20.41,151086.0
2020-05-07 15:00:00,20.43,20.45,20.35,20.39,123794.0,20.43,20.45,20.35,20.39,123794.0
2020-05-07 15:10:00,20.39,20.44,20.3,20.4,158841.0,20.39,20.44,20.3,20.4,158841.0
2020-05-07 15:20:00,20.4,20.43,20.32,20.35,234316.0,20.4,20.43,20.32,20.35,234316.0
2020-05-07 15:30:00,20.35,20.37,20.27,20.34,254524.0,20.35,20.37,20.27,20.34,254524.0
2020-05-07 15:40:00,20.35,20.44,20.31,20.32,326744.0,20.35,20.44,20.31,20.32,326744.0
2020-05-07 15:50:00,20.32,20.47,20.32,20.47,420810.0,20.32,20.47,20.32,20.47,420810.0
2020-05-08 09:30:00,21.07,21.14,20.83,20.88,575747.0,21.07,21.14,20.83,20.88,575747.0
2020-05-08 09:40:00,20.87,20.97,20.83,20.86,231544.0,20.87,20.97,20.83,20.86,231544.0
2020-05-08 09:50:00,20.86,21.05,20.86,21.05,337291.0,20.86,21.05,20.86,21.05,337291.0
2020-05-08 10:00:00,21.05,21.18,21.01,21.17,316464.0,21.05,21.18,21.01,21.17,316464.0
2020-05-08 10:10:00,21.17,21.3,21.11,21.2,300477.0,21.17,21.3,21.11,21.2,300477.0
2020-05-08 10:20:00,21.19,21.29,21.09,21.1,300142.0,21.19,21.29,21.09,21.1,300142.0
2020-05-08 10:30:00,21.1,21.12,20.88,20.92,322465.0,21.1,21.12,20.88,20.92,322465.0
2020-05-08 10:40:00,20.92,20.93,20.66,20.79,364137.0,20.92,20.93,20.66,20.79,364137.0
2020-05-08 10:50:00,20.79,20.99,20.72,20.96,245732.0,20.79,20.99,20.72,20.96,245732.0
2020-05-08 11:00:00,20.95,21.01,20.91,20.96,157111.0,20.95,21.01,20.91,20.96,157111.0
2020-05-08 11:10:00,20.97,21.12,20.95,21.0,204109.0,20.97,21.12,20.95,21.0,204109.0
2020-05-08 11:20:00,21.0,21.13,20.97,21.1,167170.0,21.0,21.13,20.97,21.1,167170.0
2020-05-08 11:30:00,21.09,21.2,20.98,21.02,199694.0,21.09,21.2,20.98,21.02,199694.0
2020-05-08 11:40:00,21.01,21.07,20.98,21.02,138819.0,21.01,21.07,20.98,21.02,138819.0
2020-05-08 11:50:00,21.02,21.13,21.01,21.11,130613.0,21.02,21.13,21.01,21.11,130613.0
2020-05-08 12:00:00,21.11,21.15,21.07,21.09,133385.0,21.11,21.15,21.07,21.09,133385.0
2020-05-08 12:10:00,21.09,21.12,21.01,21.03,146334.0,21.09,21.12,21.01,21.03,146334.0
2020-05-08 12:20:00,21.03,21.14,21.01,21.1,88371.0,21.03,21.14,21.01,21.1,88371.0
2020-05-08 12:30:00,21.1,21.11,21.06,21.09,68306.0,21.1,21.11,21.06,21.09,68306.0
2020-05-08 12:40:00,21.09,21.13,21.04,21.05,74244.0,21.09,21.13,21.04,21.05,74244.0
2020-05-08 12:50:00,21.06,21.12,21.05,21.12,60254.0,21.06,21.12,21.05,21.12,60254.0
2020-05-08 13:00:00,21.12,21.15,21.06,21.08,99854.0,21.12,21.15,21.06,21.08,99854.0
2020-05-08 13:10:00,21.08,21.15,21.08,21.13,93977.0,21.08,21.15,21.08,21.13,93977.0
2020-05-08 13:20:00,21.13,21.15,21.09,21.14,85272.0,21.13,21.15,21.09,21.14,85272.0
2020-05-08 13:30:00,21.13,21.15,21.11,21.13,108529.0,21.13,21.15,21.11,21.13,108529.0
2020-05-08 13:40:00,21.13,21.16,21.1,21.14,105304.0,21.13,21.16,21.1,21.14,105304.0
2020-05-08 13:50:00,21.15,21.24,21.15,21.23,165779.0,21.15,21.24,21.15,21.23,165779.0
2020-05-08 14:00:00,21.23,21.25,21.14,21.24,192731.0,21.23,21.25,21.14,21.24,192731.0
2020-05-08 14:10:00,21.24,21.37,21.23,21.33,270500.0,21.24,21.37,21.23,21.33,270500.0
2020-05-08 14:20:00,21.32,21.63,21.32,21.53,702749.0,21.32,21.63,21.32,21.53,702749.0
2020-05-08 14:30:00,21.53,21.67,21.43,21.51,516105.0,21.53,21.67,21.43,21.51,516105.0
2020-05-08 14:40:00,21.51,21.6,21.49,21.56,252522.0,21.51,21.6,21.49,21.56,252522.0
2020-05-08 14:50:00,21.56,21.59,21.43,21.48,271954.0,21.56,21.59,21.43,21.48,271954.0
2020-05-08 15:00:00,21.49,21.56,21.44,21.55,298446.0,21.49,21.56,21.44,21.55,298446.0
2020-05-08 15:10:00,21.55,21.58,21.53,21.57,204121.0,21.55,21.58,21.53,21.57,204121.0
2020-05-08 15:20:00,21.57,21.58,21.44,21.48,191546.0,21.57,21.58,21.44,21.48,191546.0
2020-05-08 15:30:00,21.48,21.58,21.48,21.57,217412.0,21.48,21.58,21.48,21.57,217412.0
2020-05-08 15:40:00,21.57,21.58,21.53,21.55,269122.0,21.57,21.58,21.53,21.55,269122.0
2020-05-08 15:50:00,21.55,21.6,21.47,21.47,524285.0,21.55,21.6,21.47,21.47,524285.0
2020-05-11 09:30:00,21.53,21.6,21.43,21.48,936920.0,21.53,21.6,21.43,21.48,936920.0
2020-05-11 09:40:00,21.47,21.49,21.33,21.34,362898.0,21.47,21.49,21.33,21.34,362898.0
2020-05-11 09:50:00,21.33,21.43,21.3,21.34,365423.0,21.33,21.43,21.3,21.34,365423.0
2020-05-11 10:00:00,21.34,21.47,21.33,21.35,332497.0,21.34,21.47,21.33,21.35,332497.0
2020-05-11 10:10:00,21.35,21.41,21.27,21.28,308021.0,21.35,21.41,21.27,21.28,308021.0
2020-05-11 10:20:00,21.29,21.41,21.27,21.36,213457.0,21.29,21.41,21.27,21.36,213457.0
2020-05-11 10:30:00,21.35,21.41,21.23,21.3,278205.0,21.35,21.41,21.23,21.3,278205.0
2020-05-11 10:40:00,21.3,21.34,21.23,21.29,232849.0,21.3,21.34,21.23,21.29,232849.0
2020-05-11 10:50:00,21.29,21.32,21.21,21.25,186653.0,21.29,21.32,21.21,21.25,186653.0
2020-05-11 11:00:00,21.24,21.27,21.13,21.15,255644.0,21.24,21.27,21.13,21.15,255644.0
2020-05-11 11:10:00,21.15,21.24,21.15,21.19,122719.0,21.15,21.24,21.15,21.19,122719.0
2020-05-11 11:20:00,21.19,21.21,21.03,21.04,253442.0,21.19,21.21,21.03,21.04,253442.0
2020-05-11 11:30:00,21.04,21.06,20.93,21.02,368461.0,21.04,21.06,20.93,21.02,368461.0
2020-05-11 11:40:00,21.02,21.16,21.0,21.14,194395.0,21.02,21.16,21.0,21.14,194395.0
2020-05-11 11:50:00,21.13,21.18,21.11,21.14,183082.0,21.13,21.18,21.11,21.14,183082.0
2020-05-11 12:00:00,21.15,21.18,21.11,21.12,176952.0,21.15,21.18,21.11,21.12,176952.0
2020-05-11 12:10:00,21.12,21.13,21.05,21.09,251926.0,21.12,21.13,21.05,21.09,251926.0
2020-05-11 12:20:00,21.09,21.13,21.06,21.12,209097.0,21.09,21.13,21.06,21.12,209097.0
2020-05-11 12:30:00,21.12,21.18,21.08,21.16,140273.0,21.12,21.18,21.08,21.16,140273.0
2020-05-11 12:40:00,21.16,21.17,21.1,21.11,109928.0,21.16,21.17,21.1,21.11,109928.0
2020-05-11 12:50:00,21.11,21.15,21.08,21.14,111442.0,21.11,21.15,21.08,21.14,111442.0
2020-05-11 13:00:00,21.14,21.23,21.11,21.22,161332.0,21.14,21.23,21.11,21.22,161332.0
2020-05-11 13:10:00,21.22,21.25,21.13,21.14,114463.0,21.22,21.25,21.13,21.14,114463.0
2020-05-11 13:20:00,21.16,21.16,21.04,21.05,198592.0,21.16,21.16,21.04,21.05,198592.0
2020-05-11 13:30:00,21.05,21.07,21.02,21.04,150085.0,21.05,21.07,21.02,21.04,150085.0
2020-05-11 13:40:00,21.05,21.08,21.02,21.04,107969.0,21.05,21.08,21.02,21.04,107969.0
2020-05-11 13:50:00,21.04,21.07,21.01,21.05,121778.0,21.04,21.07,21.01,21.05,121778.0
2020-05-11 14:00:00,21.05,21.07,20.86,20.92,357017.0,21.05,21.07,20.86,20.92,357017.0
2020-05-11 14:10:00,20.92,20.93,20.76,20.84,384363.0,20.92,20.93,20.76,20.84,384363.0
2020-05-11 14:20:00,20.85,21.1,20.84,20.93,764334.0,20.85,21.1,20.84,20.93,764334.0
2020-05-11 14:30:00,20.92,21.0,20.9,20.98,163108.0,20.92,21.0,20.9,20.98,163108.0
2020-05-11 14:40:00,20.99,20.99,20.92,20.96,109114.0,20.99,20.99,20.92,20.96,109114.0
2020-05-11 14:50:00,20.96,21.09,20.96,21.05,155179.0,20.96,21.09,20.96,21.05,155179.0
2020-05-11 15:00:00,21.05,21.06,20.99,21.04,124583.0,21.05,21.06,20.99,21.04,124583.0
2020-05-11 15:10:00,21.04,21.14,21.04,21.12,134484.0,21.04,21.14,21.04,21.12,134484.0
2020-05-11 15:20:00,21.11,21.16,21.1,21.12,119920.0,21.11,21.16,21.1,21.12,119920.0
2020-05-11 15:30:00,21.12,21.15,21.1,21.11,120267.0,21.12,21.15,21.1,21.11,120267.0
2020-05-11 15:40:00,21.12,21.13,21.1,21.12,106919.0,21.12,21.13,21.1,21.12,106919.0
2020-05-11 15:50:00,21.12,21.18,21.11,21.18,190650.0,21.12,21.18,21.11,21.18,190650.0
2020-05-12 09:30:00,21.4,21.46,21.35,21.37,969725.0,21.4,21.46,21.35,21.37,969725.0
2020-05-12 09:40:00,21.36,21.39,21.25,21.25,713355.0,21.36,21.39,21.25,21.25,713355.0
2020-05-12 09:50:00,21.26,21.27,21.17,21.26,318432.0,21.26,21.27,21.17,21.26,318432.0
2020-05-12 10:00:00,21.26,21.3,21.18,21.2,217467.0,21.26,21.3,21.18,21.2,217467.0
2020-05-12 10:10:00,21.21,21.28,21.17,21.21,175063.0,21.21,21.28,21.17,21.21,175063.0
2020-05-12 10:20:00,21.22,21.25,21.14,21.17,214827.0,21.22,21.25,21.14,21.17,214827.0
2020-05-12 10:30:00,21.17,21.18,21.04,21.06,281684.0,21.17,21.18,21.04,21.06,281684.0
2020-05-12 10:40:00,21.05,21.09,21.02,21.05,274615.0,21.05,21.09,21.02,21.05,274615.0
2020-05-12 10:50:00,21.05,21.12,21.02,21.08,257381.0,21.05,21.12,21.02,21.08,257381.0
2020-05-12 11:00:00,21.09,21.56,21.02,21.55,655922.0,21.09,21.56,21.02,21.55,655922.0
2020-05-12 11:10:00,21.55,21.57,21.1,21.15,567898.0,21.55,21.57,21.1,21.15,567898.0
2020-05-12 11:20:00,21.16,21.22,21.05,21.06,193135.0,21.16,21.22,21.05,21.06,193135.0
2020-05-12 11:30:00,21.06,21.16,21.01,21.06,214332.0,21.06,21.16,21.01,21.06,214332.0
2020-05-12 11:40:00,21.06,21.11,21.05,21.09,131008.0,21.06,21.11,21.05,21.09,131008.0
2020-05-12 11:50:00,21.08,21.14,21.06,21.13,92947.0,21.08,21.14,21.06,21.13,92947.0
2020-05-12 12:00:00,21.13,21.21,21.11,21.19,134557.0,21.13,21.21,21.11,21.19,134557.0
2020-05-12 12:10:00,21.19,21.23,21.14,21.17,300179.0,21.19,21.23,21.14,21.17,300179.0
2020-05-12 12:20:00,21.17,21.21,21.1,21.11,193643.0,21.17,21.21,21.1,21.11,193643.0
2020-05-12 12:30:00,21.12,21.19,21.11,21.19,188440.0,21.12,21.19,21.11,21.19,188440.0
2020-05-12 12:40:00,21.19,21.19,21.13,21.17,95935.0,21.19,21.19,21.13,21.17,95935.0
2020-05-12 12:50:00,21.17,21.25,21.13,21.24,134463.0,21.17,21.25,21.13,21.24,134463.0
2020-05-12 13:00:00,21.23,21.29,21.21,21.22,110409.0,21.23,21.29,21.21,21.22,110409.0
2020-05-12 13:10:00,21.22,21.22,21.16,21.18,102966.0,21.22,21.22,21.16,21.18,102966.0
2020-05-12 13:20:00,21.18,21.18,21.1,21.13,126749.0,21.18,21.18,21.1,21.13,126749.0
2020-05-12 13:30:00,21.13,21.23,21.12,21.19,120216.0,21.13,21.23,21.12,21.19,120216.0
2020-05-12 13:40:00,21.19,21.19,21.11,21.13,80578.0,21.19,21.19,21.11,21.13,80578.0
2020-05-12 13:50:00,21.11,21.14,21.1,21.13,81535.0,21.11,21.14,21.1,21.13,81535.0
2020-05-12 14:00:00,21.12,21.16,21.09,21.14,131056.0,21.12,21.16,21.09,21.14,131056.0
2020-05-12 14:10:00,21.13,21.14,21.02,21.04,171324.0,21.13,21.14,21.02,21.04,171324.0
2020-05-12 14:20:00,21.04,21.1,21.01,21.06,260068.0,21.04,21.1,21.01,21.06,260068.0
2020-05-12 14:30:00,21.06,21.15,21.02,21.13,126075.0,21.06,21.15,21.02,21.13,126075.0
2020-05-12 14:40:00,21.12,21.13,21.07,21.1,60662.0,21.12,21.13,21.07,21.1,60662.0
2020-05-12 14:50:00,21.1,21.13,21.09,21.1,58981.0,21.1,21.13,21.09,21.1,58981.0
2020-05-12 15:00:00,21.1,21.18,21.1,21.18,70567.0,21.1,21.18,21.1,21.18,70567.0
2020-05-12 15:10:00,21.18,21.22,21.16,21.18,100328.0,21.18,21.22,21.16,21.18,100328.0
2020-05-12 15:20:00,21.18,21.19,21.08,21.08,108190.0,21.18,21.19,21.08,21.08,108190.0
2020-05-12 15:30:00,21.08,21.09,21.02,21.04,169172.0,21.08,21.09,21.02,21.04,169172.0
2020-05-12 15:40:00,21.04,21.05,21.01,21.03,164672.0,21.04,21.05,21.01,21.03,164672.0
2020-05-12 15:50:00,21.02,21.04,20.89,20.96,674516.0,21.02,21.04,20.89,20.96,674516.0
2020-05-13 09:30:00,21.05,21.08,20.84,20.89,595811.0,21.05,21.08,20.84,20.89,595811.0
2020-05-13 09:40:00,20.88,20.95,20.88,20.89,196983.0,20.88,20.95,20.88,20.89,196983.0
2020-05-13 09:50:00,20.9,20.9,20.75,20.79,220568.0,20.9,20.9,20.75,20.79,220568.0
2020-05-13 10:00:00,20.78,20.8,20.69,20.7,292887.0,20.78,20.8,20.69,20.7,292887.0
2020-05-13 10:10:00,20.7,20.73,20.67,20.71,694653.0,20.7,20.73,20.67,20.71,694653.0
2020-05-13 10:20:00,20.71,20.83,20.71,20.82,338734.0,20.71,20.83,20.71,20.82,338734.0
2020-05-13 10:30:00,20.84,21.31,20.83,21.05,958078.0,20.84,21.31,20.83,21.05,958078.0
2020-05-13 10:40:00,21.06,21.1,20.71,20.71,339068.0,21.06,21.1,20.71,20.71,339068.0
2020-05-13 10:50:00,20.72,20.89,20.72,20.78,217099.0,20.72,20.89,20.72,20.78,217099.0
2020-05-13 11:00:00,20.75,20.81,20.63,20.65,241175.0,20.75,20.81,20.63,20.65,241175.0
2020-05-13 11:10:00,20.65,20.79,20.63,20.69,155090.0,20.65,20.79,20.63,20.69,155090.0
2020-05-13 11:20:00,20.69,20.79,20.64,20.76,188950.0,20.69,20.79,20.64,20.76,188950.0
2020-05-13 11:30:00,20.76,20.8,20.59,20.6,259300.0,20.76,20.8,20.59,20.6,259300.0
2020-05-13 11:40:00,20.59,20.68,20.58,20.66,215572.0,20.59,20.68,20.58,20.66,215572.0
2020-05-13 11:50:00,20.66,20.7,20.61,20.66,236830.0,20.66,20.7,20.61,20.66,236830.0
2020-05-13 12:00:00,20.64,20.72,20.61,20.65,180951.0,20.64,20.72,20.61,20.65,180951.0
2020-05-13 12:10:00,20.65,20.67,20.58,20.59,162091.0,20.65,20.67,20.58,20.59,162091.0
2020-05-13 12:20:00,20.58,20.61,20.54,20.56,184523.0,20.58,20.61,20.54,20.56,184523.0
2020-05-13 12:30:00,20.57,20.59,20.54,20.56,141922.0,20.57,20.59,20.54,20.56,141922.0
2020-05-13 12:40:00,20.56,20.56,20.45,20.48,287290.0,20.56,20.56,20.45,20.48,287290.0
2020-05-13 12:50:00,20.48,20.54,20.46,20.49,101378.0,20.48,20.54,20.46,20.49,101378.0
2020-05-13 13:00:00,20.49,20.53,20.45,20.48,90505.0,20.49,20.53,20.45,20.48,90505.0
2020-05-13 13:10:00,20.48,20.6,20.48,20.59,106885.0,20.48,20.6,20.48,20.59,106885.0
2020-05-13 13:20:00,20.59,20.62,20.57,20.59,171634.0,20.59,20.62,20.57,20.59,171634.0
2020-05-13 13:30:00,20.59,20.61,20.5,20.52,60640.0,20.59,20.61,20.5,20.52,60640.0
2020-05-13 13:40:00,20.53,20.56,20.5,20.55,56256.0,20.53,20.56,20.5,20.55,56256.0
2020-05-13 13:50:00,20.55,20.58,20.5,20.51,80508.0,20.55,20.58,20.5,20.51,80508.0
2020-05-13 14:00:00,20.51,20.54,20.4,20.41,162619.0,20.51,20.54,20.4,20.41,162619.0
2020-05-13 14:10:00,20.41,20.41,20.3,20.32,207620.0,20.41,20.41,20.3,20.32,207620.0
2020-05-13 14:20:00,20.32,20.56,20.3,20.5,289456.0,20.32,20.56,20.3,20.5,289456.0
2020-05-13 14:30:00,20.51,20.52,20.4,20.49,142145.0,20.51,20.52,20.4,20.49,142145.0
2020-05-13 14:40:00,20.49,20.5,20.45,20.48,145158.0,20.49,20.5,20.45,20.48,145158.0
2020-05-13 14:50:00,20.47,20.49,20.45,20.46,103615.0,20.47,20.49,20.45,20.46,103615.0
2020-05-13 15:00:00,20.46,20.53,20.45,20.49,160084.0,20.46,20.53,20.45,20.49,160084.0
2020-05-13 15:10:00,20.48,20.52,20.46,20.46,87945.0,20.48,20.52,20.46,20.46,87945.0
2020-05-13 15:20:00,20.47,20.47,20.4,20.42,197239.0,20.47,20.47,20.4,20.42,197239.0
2020-05-13 15:30:00,20.42,20.48,20.41,20.46,142192.0,20.42,20.48,20.41,20.46,142192.0
2020-05-13 15:40:00,20.45,20.48,20.41,20.48,273192.0,20.45,20.48,20.41,20.48,273192.0
2020-05-13 15:50:00,20.47,20.6,20.47,20.56,440163.0,20.47,20.6,20.47,20.56,440163.0
2020-05-14 09:30:00,20.73,20.87,20.7,20.77,694268.0,20.73,20.87,20.7,20.77,694268.0
2020-05-14 09:40:00,20.77,20.86,20.71,20.74,339746.0,20.77,20.86,20.71,20.74,339746.0
2020-05-14 09:50:00,20.74,20.74,20.62,20.65,342090.0,20.74,20.74,20.62,20.65,342090.0
2020-05-14 10:00:00,20.64,20.77,20.59,20.77,338251.0,20.64,20.77,20.59,20.77,338251.0
2020-05-14 10:10:00,20.77,20.92,20.76,20.82,341528.0,20.77,20.92,20.76,20.82,341528.0
2020-05-14 10:20:00,20.84,20.9,20.8,20.86,180758.0,20.84,20.9,20.8,20.86,180758.0
2020-05-14 10:30:00,20.87,20.96,20.85,20.93,492862.0,20.87,20.96,20.85,20.93,492862.0
2020-05-14 10:40:00,20.92,20.96,20.81,20.96,239633.0,20.92,20.96,20.81,20.96,239633.0
2020-05-14 10:50:00,20.97,21.08,20.93,21.0,364079.0,20.97,21.08,20.93,21.0,364079.0
2020-05-14 11:00:00,21.01,21.13,20.93,20.95,308679.0,21.01,21.13,20.93,20.95,308679.0
2020-05-14 11:10:00,20.97,21.04,20.87,21.01,213158.0,20.97,21.04,20.87,21.01,213158.0
2020-05-14 11:20:00,21.01,21.07,20.86,20.87,275127.0,21.01,21.07,20.86,20.87,275127.0
2020-05-14 11:30:00,20.87,20.98,20.87,20.92,176233.0,20.87,20.98,20.87,20.92,176233.0
2020-05-14 11:40:00,20.93,20.97,20.91,20.94,106493.0,20.93,20.97,20.91,20.94,106493.0
2020-05-14 11:50:00,20.95,21.09,20.94,21.02,177730.0,20.95,21.09,20.94,21.02,177730.0
2020-05-14 12:00:00,21.03,21.09,20.99,21.05,243185.0,21.03,21.09,20.99,21.05,243185.0
2020-05-14 12:10:00,21.05,21.16,21.05,21.12,239935.0,21.05,21.16,21.05,21.12,239935.0
2020-05-14 12:20:00,21.12,21.19,21.12,21.17,143125.0,21.12,21.19,21.12,21.17,143125.0
2020-05-14 12:30:00,21.17,21.19,21.15,21.18,107933.0,21.17,21.19,21.15,21.18,107933.0
2020-05-14 12:40:00,21.19,21.39,21.18,21.38,403790.0,21.19,21.39,21.18,21.38,403790.0
2020-05-14 12:50:00,21.38,21.4,21.31,21.38,225532.0,21.38,21.4,21.31,21.38,225532.0
2020-05-14 13:00:00,21.38,21.39,21.28,21.3,189122.0,21.38,21.39,21.28,21.3,189122.0
2020-05-14 13:10:00,21.29,21.33,21.27,21.33,113848.0,21.29,21.33,21.27,21.33,113848.0
2020-05-14 13:20:00,21.33,21.39,21.32,21.37,170680.0,21.33,21.39,21.32,21.37,170680.0
2020-05-14 13:30:00,21.38,21.49,21.35,21.41,297033.0,21.38,21.49,21.35,21.41,297033.0
2020-05-14 13:40:00,21.42,21.48,21.36,21.44,145537.0,21.42,21.48,21.36,21.44,145537.0
2020-05-14 13:50:00,21.45,21.47,21.38,21.42,270436.0,21.45,21.47,21.38,21.42,270436.0
2020-05-14 14:00:00,21.42,21.47,21.35,21.44,161455.0,21.42,21.47,21.35,21.44,161455.0
2020-05-14 14:10:00,21.44,21.57,21.42,21.57,506706.0,21.44,21.57,21.42,21.57,506706.0
2020-05-14 14:20:00,21.56,21.82,21.51,21.56,869063.0,21.56,21.82,21.51,21.56,869063.0
2020-05-14 14:30:00,21.56,21.56,21.45,21.47,261078.0,21.56,21.56,21.45,21.47,261078.0
2020-05-14 14:40:00,21.46,21.51,21.45,21.5,158488.0,21.46,21.51,21.45,21.5,158488.0
2020-05-14 14:50:00,21.5,21.55,21.48,21.54,110098.0,21.5,21.55,21.48,21.54,110098.0
2020-05-14 15:00:00,21.54,21.55,21.45,21.46,128531.0,21.54,21.55,21.45,21.46,128531.0
2020-05-14 15:10:00,21.46,21.5,21.45,21.48,145302.0,21.46,21.5,21.45,21.48,145302.0
2020-05-14 15:20:00,21.48,21.56,21.46,21.54,178591.0,21.48,21.56,21.46,21.54,178591.0
2020-05-14 15:30:00,21.55,21.55,21.43,21.45,175630.0,21.55,21.55,21.43,21.45,175630.0
2020-05-14 15:40:00,21.45,21.46,21.42,21.46,240039.0,21.45,21.46,21.42,21.46,240039.0
2020-05-14 15:50:00,21.46,21.51,21.44,21.5,433820.0,21.46,21.51,21.44,21.5,433820.0
2020-05-15 09:30:00,21.95,22.0,21.68,21.89,629142.0,21.95,22.0,21.68,21.89,629142.0
2020-05-15 09:40:00,21.9,21.93,21.83,21.86,285307.0,21.9,21.93,21.83,21.86,285307.0
2020-05-15 09:50:00,21.86,21.97,21.85,21.85,202605.0,21.86,21.97,21.85,21.85,202605.0
2020-05-15 10:00:00,21.85,22.0,21.79,21.97,264249.0,21.85,22.0,21.79,21.97,264249.0
2020-05-15 10:10:00,21.98,22.18,21.97,22.07,516231.0,21.98,22.18,21.97,22.07,516231.0
2020-05-15 10:20:00,22.06,22.11,21.96,21.98,383581.0,22.06,22.11,21.96,21.98,383581.0
2020-05-15 10:30:00,21.97,21.98,21.81,21.91,263278.0,21.97,21.98,21.81,21.91,263278.0
2020-05-15 10:40:00,21.91,22.0,21.87,21.98,127698.0,21.91,22.0,21.87,21.98,127698.0
2020-05-15 10:50:00,21.98,21.99,21.82,21.86,164454.0,21.98,21.99,21.82,21.86,164454.0
2020-05-15 11:00:00,21.86,21.93,21.82,21.9,160189.0,21.86,21.93,21.82,21.9,160189.0
2020-05-15 11:10:00,21.91,22.03,21.69,21.97,496489.0,21.91,22.03,21.69,21.97,496489.0
2020-05-15 11:20:00,21.97,22.09,21.93,22.09,193497.0,21.97,22.09,21.93,22.09,193497.0
2020-05-15 11:30:00,22.08,22.18,22.04,22.13,385385.0,22.08,22.18,22.04,22.13,385385.0
2020-05-15 11:40:00,22.13,22.14,22.01,22.04,176845.0,22.13,22.14,22.01,22.04,176845.0
2020-05-15 11:50:00,22.05,22.14,22.03,22.13,198105.0,22.05,22.14,22.03,22.13,198105.0
2020-05-15 12:00:00,22.13,22.19,22.1,22.13,129099.0,22.13,22.19,22.1,22.13,129099.0
2020-05-15 12:10:00,22.13,22.25,22.11,22.25,204128.0,22.13,22.25,22.11,22.25,204128.0
2020-05-15 12:20:00,22.25,22.38,22.24,22.3,262359.0,22.25,22.38,22.24,22.3,262359.0
2020-05-15 12:30:00,22.31,22.32,22.25,22.27,189650.0,22.31,22.32,22.25,22.27,189650.0
2020-05-15 12:40:00,22.28,22.29,22.22,22.27,167485.0,22.28,22.29,22.22,22.27,167485.0
2020-05-15 12:50:00,22.27,22.34,22.25,22.33,171688.0,22.27,22.34,22.25,22.33,171688.0
2020-05-15 13:00:00,22.34,22.41,22.3,22.33,267059.0,22.34,22.41,22.3,22.33,267059.0
2020-05-15 13:10:00,22.33,22.4,22.32,22.39,138801.0,22.33,22.4,22.32,22.39,138801.0
2020-05-15 13:20:00,22.38,22.43,22.35,22.37,229927.0,22.38,22.43,22.35,22.37,229927.0
2020-05-15 13:30:00,22.37,22.46,22.34,22.44,265630.0,22.37,22.46,22.34,22.44,265630.0
2020-05-15 13:40:00,22.45,22.54,22.43,22.48,403788.0,22.45,22.54,22.43,22.48,403788.0
2020-05-15 13:50:00,22.48,22.61,22.46,22.54,306500.0,22.48,22.61,22.46,22.54,306500.0
2020-05-15 14:00:00,22.54,22.58,22.49,22.54,296404.0,22.54,22.58,22.49,22.54,296404.0
2020-05-15 14:10:00,22.55,22.61,22.46,22.55,254393.0,22.55,22.61,22.46,22.55,254393.0
2020-05-15 14:20:00,22.55,22.6,22.41,22.45,380694.0,22.55,22.6,22.41,22.45,380694.0
2020-05-15 14:30:00,22.44,22.48,22.33,22.34,192431.0,22.44,22.48,22.33,22.34,192431.0
2020-05-15 14:40:00,22.34,22.44,22.31,22.41,335275.0,22.34,22.44,22.31,22.41,335275.0
2020-05-15 14:50:00,22.41,22.47,22.4,22.46,113294.0,22.41,22.47,22.4,22.46,113294.0
2020-05-15 15:00:00,22.46,22.55,22.46,22.55,124205.0,22.46,22.55,22.46,22.55,124205.0
2020-05-15 15:10:00,22.55,22.59,22.52,22.53,131986.0,22.55,22.59,22.52,22.53,131986.0
2020-05-15 15:20:00,22.52,22.53,22.47,22.48,188012.0,22.52,22.53,22.47,22.48,188012.0
2020-05-15 15:30:00,22.48,22.49,22.44,22.47,192727.0,22.48,22.49,22.44,22.47,192727.0
2020-05-15 15:40:00,22.47,22.48,22.44,22.46,178000.0,22.47,22.48,22.44,22.46,178000.0
2020-05-15 15:50:00,22.45,22.49,22.44,22.46,448461.0,22.45,22.49,22.44,22.46,448461.0
2020-05-18 09:30:00,24.04,24.09,23.93,24.07,1580791.0,24.04,24.09,23.93,24.07,1580791.0
2020-05-18 09:40:00,24.07,24.21,24.06,24.18,831664.0,24.07,24.21,24.06,24.18,831664.0
2020-05-18 09:50:00,24.19,24.2,23.98,23.99,977824.0,24.19,24.2,23.98,23.99,977824.0
2020-05-18 10:00:00,24.0,24.06,23.94,24.03,788934.0,24.0,24.06,23.94,24.03,788934.0
2020-05-18 10:10:00,24.02,24.06,23.96,24.06,571353.0,24.02,24.06,23.96,24.06,571353.0
2020-05-18 10:20:00,24.06,24.08,24.04,24.05,286242.0,24.06,24.08,24.04,24.05,286242.0
2020-05-18 10:30:00,24.06,24.24,24.06,24.23,647838.0,24.06,24.24,24.06,24.23,647838.0
2020-05-18 10:40:00,24.22,24.43,24.18,24.42,808652.0,24.22,24.43,24.18,24.42,808652.0
2020-05-18 10:50:00,24.41,24.48,24.35,24.45,364800.0,24.41,24.48,24.35,24.45,364800.0
2020-05-18 11:00:00,24.45,24.66,24.43,24.66,652199.0,24.45,24.66,24.43,24.66,652199.0
2020-05-18 11:10:00,24.65,24.8,24.59,24.71,558960.0,24.65,24.8,24.59,24.71,558960.0
2020-05-18 11:20:00,24.71,24.74,24.57,24.69,459253.0,24.71,24.74,24.57,24.69,459253.0
2020-05-18 11:30:00,24.69,24.73,24.56,24.57,282781.0,24.69,24.73,24.56,24.57,282781.0
2020-05-18 11:40:00,24.57,24.63,24.39,24.42,365555.0,24.57,24.63,24.39,24.42,365555.0
2020-05-18 11:50:00,24.41,24.57,24.4,24.57,470027.0,24.41,24.57,24.4,24.57,470027.0
2020-05-18 12:00:00,24.56,24.58,24.5,24.51,238021.0,24.56,24.58,24.5,24.51,238021.0
2020-05-18 12:10:00,24.51,24.55,24.44,24.52,293053.0,24.51,24.55,24.44,24.52,293053.0
2020-05-18 12:20:00,24.52,24.53,24.33,24.47,288220.0,24.52,24.53,24.33,24.47,288220.0
2020-05-18 12:30:00,24.46,24.48,24.18,24.19,455199.0,24.46,24.48,24.18,24.19,455199.0
2020-05-18 12:40:00,24.19,24.2,23.8,24.01,1112799.0,24.19,24.2,23.8,24.01,1112799.0
2020-05-18 12:50:00,24.01,24.19,24.0,24.15,367615.0,24.01,24.19,24.0,24.15,367615.0
2020-05-18 13:00:00,24.15,24.36,24.15,24.34,328169.0,24.15,24.36,24.15,24.34,328169.0
2020-05-18 13:10:00,24.35,24.37,24.1,24.16,343272.0,24.35,24.37,24.1,24.16,343272.0
2020-05-18 13:20:00,24.15,24.2,24.1,24.14,227276.0,24.15,24.2,24.1,24.14,227276.0
2020-05-18 13:30:00,24.14,24.15,23.93,24.05,304630.0,24.14,24.15,23.93,24.05,304630.0
2020-05-18 13:40:00,24.05,24.1,24.01,24.06,193404.0,24.05,24.1,24.01,24.06,193404.0
2020-05-18 13:50:00,24.08,24.09,23.92,24.06,298466.0,24.08,24.09,23.92,24.06,298466.0
2020-05-18 14:00:00,24.07,24.21,24.06,24.11,365765.0,24.07,24.21,24.06,24.11,365765.0
2020-05-18 14:10:00,24.1,24.12,24.01,24.11,199983.0,24.1,24.12,24.01,24.11,199983.0
2020-05-18 14:20:00,24.11,24.39,24.07,24.1,473438.0,24.11,24.39,24.07,24.1,473438.0
2020-05-18 14:30:00,24.09,24.3,24.06,24.3,136565.0,24.09,24.3,24.06,24.3,136565.0
2020-05-18 14:40:00,24.29,24.36,24.26,24.29,194604.0,24.29,24.36,24.26,24.29,194604.0
2020-05-18 14:50:00,24.29,24.29,24.23,24.28,125633.0,24.29,24.29,24.23,24.28,125633.0
2020-05-18 15:00:00,24.29,24.3,24.24,24.25,119049.0,24.29,24.3,24.24,24.25,119049.0
2020-05-18 15:10:00,24.26,24.29,24.21,24.27,194600.0,24.26,24.29,24.21,24.27,194600.0
2020-05-18 15:20:00,24.27,24.3,24.24,24.29,168499.0,24.27,24.3,24.24,24.29,168499.0
2020-05-18 15:30:00,24.29,24.39,24.28,24.36,219096.0,24.29,24.39,24.28,24.36,219096.0
2020-05-18 15:40:00,24.36,24.4,24.35,24.39,216016.0,24.36,24.4,24.35,24.39,216016.0
2020-05-18 15:50:00,24.39,24.43,24.33,24.36,722332.0,24.39,24.43,24.33,24.36,722332.0
2020-05-19 09:30:00,24.47,24.52,24.32,24.45,898858.0,24.47,24.52,24.32,24.45,898858.0
2020-05-19 09:40:00,24.45,24.71,24.41,24.65,937212.0,24.45,24.71,24.41,24.65,937212.0
2020-05-19 09:50:00,24.66,24.68,24.54,24.6,565627.0,24.66,24.68,24.54,24.6,565627.0
2020-05-19 10:00:00,24.6,24.66,24.54,24.58,418200.0,24.6,24.66,24.54,24.58,418200.0
2020-05-19 10:10:00,24.58,24.66,24.45,24.45,350814.0,24.58,24.66,24.45,24.45,350814.0
2020-05-19 10:20:00,24.45,24.56,24.4,24.41,199365.0,24.45,24.56,24.4,24.41,199365.0
2020-05-19 10:30:00,24.42,24.46,24.33,24.36,336886.0,24.42,24.46,24.33,24.36,336886.0
2020-05-19 10:40:00,24.36,24.39,24.25,24.38,240411.0,24.36,24.39,24.25,24.38,240411.0
2020-05-19 10:50:00,24.39,24.48,24.37,24.41,174756.0,24.39,24.48,24.37,24.41,174756.0
2020-05-19 11:00:00,24.42,24.5,24.4,24.45,172749.0,24.42,24.5,24.4,24.45,172749.0
2020-05-19 11:10:00,24.45,24.45,24.24,24.29,216972.0,24.45,24.45,24.24,24.29,216972.0
2020-05-19 11:20:00,24.29,24.37,24.25,24.26,171960.0,24.29,24.37,24.25,24.26,171960.0
2020-05-19 11:30:00,24.25,24.31,24.2,24.24,255345.0,24.25,24.31,24.2,24.24,255345.0
2020-05-19 11:40:00,24.25,24.28,24.2,24.21,173783.0,24.25,24.28,24.2,24.21,173783.0
2020-05-19 11:50:00,24.21,24.21,24.05,24.07,295557.0,24.21,24.21,24.05,24.07,295557.0
2020-05-19 12:00:00,24.06,24.17,24.04,24.11,219381.0,24.06,24.17,24.04,24.11,219381.0
2020-05-19 12:10:00,24.12,24.2,24.06,24.08,158930.0,24.12,24.2,24.06,24.08,158930.0
2020-05-19 12:20:00,24.08,24.22,24.07,24.22,102090.0,24.08,24.22,24.07,24.22,102090.0
2020-05-19 12:30:00,24.22,24.24,24.13,24.15,115319.0,24.22,24.24,24.13,24.15,115319.0
2020-05-19 12:40:00,24.15,24.22,24.12,24.19,55951.0,24.15,24.22,24.12,24.19,55951.0
2020-05-19 12:50:00,24.19,24.32,24.18,24.29,91553.0,24.19,24.32,24.18,24.29,91553.0
2020-05-19 13:00:00,24.29,24.3,24.22,24.22,76248.0,24.29,24.3,24.22,24.22,76248.0
2020-05-19 13:10:00,24.23,24.27,24.21,24.24,60930.0,24.23,24.27,24.21,24.24,60930.0
2020-05-19 13:20:00,24.24,24.25,24.14,24.15,90432.0,24.24,24.25,24.14,24.15,90432.0
2020-05-19 13:30:00,24.15,24.2,24.12,24.18,76512.0,24.15,24.2,24.12,24.18,76512.0
2020-05-19 13:40:00,24.18,24.29,24.18,24.28,171549.0,24.18,24.29,24.18,24.28,171549.0
2020-05-19 13:50:00,24.28,24.36,24.21,24.34,68895.0,24.28,24.36,24.21,24.34,68895.0
2020-05-19 14:00:00,24.33,24.47,24.29,24.43,201219.0,24.33,24.47,24.29,24.43,201219.0
2020-05-19 14:10:00,24.43,24.49,24.4,24.46,96409.0,24.43,24.49,24.4,24.46,96409.0
2020-05-19 14:20:00,24.45,24.57,24.39,24.41,240583.0,24.45,24.57,24.39,24.41,240583.0
2020-05-19 14:30:00,24.42,24.47,24.35,24.43,153579.0,24.42,24.47,24.35,24.43,153579.0
2020-05-19 14:40:00,24.42,24.5,24.41,24.48,86068.0,24.42,24.5,24.41,24.48,86068.0
2020-05-19 14:50:00,24.48,24.49,24.33,24.34,129305.0,24.48,24.49,24.33,24.34,129305.0
2020-05-19 15:00:00,24.34,24.44,24.3,24.43,118968.0,24.34,24.44,24.3,24.43,118968.0
2020-05-19 15:10:00,24.43,24.52,24.4,24.43,112857.0,24.43,24.52,24.4,24.43,112857.0
2020-05-19 15:20:00,24.42,24.42,24.31,24.35,84722.0,24.42,24.42,24.31,24.35,84722.0
2020-05-19 15:30:00,24.35,24.37,24.28,24.32,116399.0,24.35,24.37,24.28,24.32,116399.0
2020-05-19 15:40:00,24.31,24.36,24.3,24.33,106110.0,24.31,24.36,24.3,24.33,106110.0
2020-05-19 15:50:00,24.32,24.44,24.32,24.43,205008.0,24.32,24.44,24.32,24.43,205008.0
2020-05-20 09:30:00,24.96,25.06,24.88,25.04,977619.0,24.96,25.06,24.88,25.04,977619.0
2020-05-20 09:40:00,25.04,25.28,25.03,25.27,687299.0,25.04,25.28,25.03,25.27,687299.0
2020-05-20 09:50:00,25.26,25.32,25.19,25.25,568745.0,25.26,25.32,25.19,25.25,568745.0
2020-05-20 10:00:00,25.25,25.49,25.25,25.4,607284.0,25.25,25.49,25.25,25.4,607284.0
2020-05-20 10:10:00,25.4,25.54,25.4,25.46,528165.0,25.4,25.54,25.4,25.46,528165.0
2020-05-20 10:20:00,25.45,25.46,25.25,25.34,411910.0,25.45,25.46,25.25,25.34,411910.0
2020-05-20 10:30:00,25.35,25.42,25.06,25.22,468526.0,25.35,25.42,25.06,25.22,468526.0
2020-05-20 10:40:00,25.22,25.36,25.21,25.36,282185.0,25.22,25.36,25.21,25.36,282185.0
2020-05-20 10:50:00,25.35,25.37,25.26,25.26,188761.0,25.35,25.37,25.26,25.26,188761.0
2020-05-20 11:00:00,25.27,25.32,25.03,25.05,235996.0,25.27,25.32,25.03,25.05,235996.0
2020-05-20 11:10:00,25.04,25.1,24.93,25.08,370616.0,25.04,25.1,24.93,25.08,370616.0
2020-05-20 11:20:00,25.09,25.2,25.07,25.16,205459.0,25.09,25.2,25.07,25.16,205459.0
2020-05-20 11:30:00,25.15,25.24,25.1,25.17,138917.0,25.15,25.24,25.1,25.17,138917.0
2020-05-20 11:40:00,25.19,25.25,25.16,25.24,406567.0,25.19,25.25,25.16,25.24,406567.0
2020-05-20 11:50:00,25.23,25.24,25.15,25.17,195699.0,25.23,25.24,25.15,25.17,195699.0
2020-05-20 12:00:00,25.18,25.21,25.07,25.08,245000.0,25.18,25.21,25.07,25.08,245000.0
2020-05-20 12:10:00,25.08,25.13,25.06,25.13,188369.0,25.08,25.13,25.06,25.13,188369.0
2020-05-20 12:20:00,25.14,25.14,25.09,25.1,88284.0,25.14,25.14,25.09,25.1,88284.0
2020-05-20 12:30:00,25.1,25.11,24.96,25.09,340374.0,25.1,25.11,24.96,25.09,340374.0
2020-05-20 12:40:00,25.11,25.15,25.07,25.13,107013.0,25.11,25.15,25.07,25.13,107013.0
2020-05-20 12:50:00,25.14,25.2,25.13,25.15,164124.0,25.14,25.2,25.13,25.15,164124.0
2020-05-20 13:00:00,25.16,25.18,25.06,25.06,113031.0,25.16,25.18,25.06,25.06,113031.0
2020-05-20 13:10:00,25.07,25.08,25.01,25.05,247303.0,25.07,25.08,25.01,25.05,247303.0
2020-05-20 13:20:00,25.04,25.11,25.02,25.08,121259.0,25.04,25.11,25.02,25.08,121259.0
2020-05-20 13:30:00,25.08,25.12,25.06,25.09,126593.0,25.08,25.12,25.06,25.09,126593.0
2020-05-20 13:40:00,25.09,25.2,25.08,25.14,141811.0,25.09,25.2,25.08,25.14,141811.0
2020-05-20 13:50:00,25.14,25.15,25.08,25.11,161715.0,25.14,25.15,25.08,25.11,161715.0
2020-05-20 14:00:00,25.11,25.23,25.1,25.21,130282.0,25.11,25.23,25.1,25.21,130282.0
2020-05-20 14:10:00,25.2,25.27,25.14,25.17,132996.0,25.2,25.27,25.14,25.17,132996.0
2020-05-20 14:20:00,25.18,25.36,25.15,25.34,267431.0,25.18,25.36,25.15,25.34,267431.0
2020-05-20 14:30:00,25.33,25.36,25.28,25.3,139462.0,25.33,25.36,25.28,25.3,139462.0
2020-05-20 14:40:00,25.3,25.39,25.28,25.35,145608.0,25.3,25.39,25.28,25.35,145608.0
2020-05-20 14:50:00,25.35,25.38,25.35,25.36,106841.0,25.35,25.38,25.35,25.36,106841.0
2020-05-20 15:00:00,25.36,25.45,25.35,25.45,203246.0,25.36,25.45,25.35,25.45,203246.0
2020-05-20 15:10:00,25.44,25.48,25.42,25.44,139340.0,25.44,25.48,25.42,25.44,139340.0
2020-05-20 15:20:00,25.44,25.47,25.41,25.43,156722.0,25.44,25.47,25.41,25.43,156722.0
2020-05-20 15:30:00,25.43,25.48,25.41,25.45,145524.0,25.43,25.48,25.41,25.45,145524.0
2020-05-20 15:40:00,25.44,25.47,25.41,25.43,163066.0,25.44,25.47,25.41,25.43,163066.0
2020-05-20 15:50:00,25.42,25.42,25.28,25.37,430566.0,25.42,25.42,25.28,25.37,430566.0
2020-05-21 09:30:00,26.5,26.83,26.41,26.83,1663926.0,26.5,26.83,26.41,26.83,1663926.0
2020-05-21 09:40:00,26.83,26.97,26.75,26.88,1234058.0,26.83,26.97,26.75,26.88,1234058.0
2020-05-21 09:50:00,26.89,27.36,26.88,27.22,1362823.0,26.89,27.36,26.88,27.22,1362823.0
2020-05-21 10:00:00,27.22,27.49,26.63,26.77,1883351.0,27.22,27.49,26.63,26.77,1883351.0
2020-05-21 10:10:00,26.77,27.14,26.77,27.03,647942.0,26.77,27.14,26.77,27.03,647942.0
2020-05-21 10:20:00,27.03,27.13,26.98,27.12,484857.0,27.03,27.13,26.98,27.12,484857.0
2020-05-21 10:30:00,27.11,27.14,26.8,26.81,628867.0,27.11,27.14,26.8,26.81,628867.0
2020-05-21 10:40:00,26.82,26.89,26.67,26.81,601653.0,26.82,26.89,26.67,26.81,601653.0
2020-05-21 10:50:00,26.8,26.84,26.71,26.83,376565.0,26.8,26.84,26.71,26.83,376565.0
2020-05-21 11:00:00,26.84,26.85,26.64,26.64,423368.0,26.84,26.85,26.64,26.64,423368.0
2020-05-21 11:10:00,26.64,26.65,26.33,26.34,903328.0,26.64,26.65,26.33,26.34,903328.0
2020-05-21 11:20:00,26.34,26.37,26.01,26.12,847287.0,26.34,26.37,26.01,26.12,847287.0
2020-05-21 11:30:00,26.13,26.18,25.91,25.91,734888.0,26.13,26.18,25.91,25.91,734888.0
2020-05-21 11:40:00,25.91,26.12,25.88,26.08,499374.0,25.91,26.12,25.88,26.08,499374.0
2020-05-21 11:50:00,26.08,26.11,26.04,26.09,210500.0,26.08,26.11,26.04,26.09,210500.0
2020-05-21 12:00:00,26.09,26.29,26.08,26.28,455419.0,26.09,26.29,26.08,26.28,455419.0
2020-05-21 12:10:00,26.28,26.28,26.05,26.08,390447.0,26.28,26.28,26.05,26.08,390447.0
2020-05-21 12:20:00,26.09,26.23,26.07,26.2,277489.0,26.09,26.23,26.07,26.2,277489.0
2020-05-21 12:30:00,26.2,26.24,26.14,26.17,277850.0,26.2,26.24,26.14,26.17,277850.0
2020-05-21 12:40:00,26.17,26.25,26.13,26.14,225900.0,26.17,26.25,26.13,26.14,225900.0
2020-05-21 12:50:00,26.14,26.14,26.01,26.02,261882.0,26.14,26.14,26.01,26.02,261882.0
2020-05-21 13:00:00,26.01,26.12,26.01,26.09,195594.0,26.01,26.12,26.01,26.09,195594.0
2020-05-21 13:10:00,26.09,26.1,26.01,26.06,162458.0,26.09,26.1,26.01,26.06,162458.0
2020-05-21 13:20:00,26.05,26.1,26.0,26.05,177510.0,26.05,26.1,26.0,26.05,177510.0
2020-05-21 13:30:00,26.06,26.12,26.05,26.1,171602.0,26.06,26.12,26.05,26.1,171602.0
2020-05-21 13:40:00,26.09,26.12,26.07,26.09,143007.0,26.09,26.12,26.07,26.09,143007.0
2020-05-21 13:50:00,26.08,26.1,26.06,26.08,136897.0,26.08,26.1,26.06,26.08,136897.0
2020-05-21 14:00:00,26.07,26.11,26.03,26.11,222781.0,26.07,26.11,26.03,26.11,222781.0
2020-05-21 14:10:00,26.11,26.12,26.07,26.1,193799.0,26.11,26.12,26.07,26.1,193799.0
2020-05-21 14:20:00,26.1,26.24,26.06,26.23,197128.0,26.1,26.24,26.06,26.23,197128.0
2020-05-21 14:30:00,26.24,26.25,26.14,26.17,189673.0,26.24,26.25,26.14,26.17,189673.0
2020-05-21 14:40:00,26.17,26.24,26.15,26.24,138168.0,26.17,26.24,26.15,26.24,138168.0
2020-05-21 14:50:00,26.24,26.34,26.23,26.23,193431.0,26.24,26.34,26.23,26.23,193431.0
2020-05-21 15:00:00,26.24,26.48,26.23,26.48,187408.0,26.24,26.48,26.23,26.48,187408.0
2020-05-21 15:10:00,26.48,26.7,26.46,26.68,431937.0,26.48,26.7,26.46,26.68,431937.0
2020-05-21 15:20:00,26.68,26.88,26.68,26.77,482205.0,26.68,26.88,26.68,26.77,482205.0
2020-05-21 15:30:00,26.78,26.78,26.53,26.64,437260.0,26.78,26.78,26.53,26.64,437260.0
2020-05-21 15:40:00,26.64,26.73,26.61,26.68,289002.0,26.64,26.73,26.61,26.68,289002.0
2020-05-21 15:50:00,26.67,26.81,26.58,26.6,602183.0,26.67,26.81,26.58,26.6,602183.0
2020-05-22 09:30:00,26.09,26.15,25.72,25.73,888911.0,26.09,26.15,25.72,25.73,888911.0
2020-05-22 09:40:00,25.74,25.74,25.52,25.67,443462.0,25.74,25.74,25.52,25.67,443462.0
2020-05-22 09:50:00,25.68,25.68,25.51,25.56,408652.0,25.68,25.68,25.51,25.56,408652.0
2020-05-22 10:00:00,25.55,25.56,25.14,25.18,705261.0,25.55,25.56,25.14,25.18,705261.0
2020-05-22 10:10:00,25.18,25.19,25.06,25.14,420466.0,25.18,25.19,25.06,25.14,420466.0
2020-05-22 10:20:00,25.14,25.32,25.13,25.19,374780.0,25.14,25.32,25.13,25.19,374780.0
2020-05-22 10:30:00,25.2,25.32,25.19,25.26,430750.0,25.2,25.32,25.19,25.26,430750.0
2020-05-22 10:40:00,25.26,25.27,25.15,25.24,232662.0,25.26,25.27,25.15,25.24,232662.0
2020-05-22 10:50:00,25.23,25.35,25.2,25.27,209183.0,25.23,25.35,25.2,25.27,209183.0
2020-05-22 11:00:00,25.27,25.46,25.25,25.46,220309.0,25.27,25.46,25.25,25.46,220309.0
2020-05-22 11:10:00,25.46,25.54,25.37,25.42,264190.0,25.46,25.54,25.37,25.42,264190.0
2020-05-22 11:20:00,25.43,25.57,25.42,25.43,234626.0,25.43,25.57,25.42,25.43,234626.0
2020-05-22 11:30:00,25.43,25.48,25.4,25.43,129911.0,25.43,25.48,25.4,25.43,129911.0
2020-05-22 11:40:00,25.43,25.46,25.4,25.46,81892.0,25.43,25.46,25.4,25.46,81892.0
2020-05-22 11:50:00,25.45,25.49,25.42,25.46,164166.0,25.45,25.49,25.42,25.46,164166.0
2020-05-22 12:00:00,25.47,25.52,25.45,25.5,82046.0,25.47,25.52,25.45,25.5,82046.0
2020-05-22 12:10:00,25.49,25.57,25.49,25.56,152724.0,25.49,25.57,25.49,25.56,152724.0
2020-05-22 12:20:00,25.57,25.68,25.56,25.64,106345.0,25.57,25.68,25.56,25.64,106345.0
2020-05-22 12:30:00,25.64,25.78,25.63,25.75,115032.0,25.64,25.78,25.63,25.75,115032.0
2020-05-22 12:40:00,25.76,25.76,25.63,25.68,122898.0,25.76,25.76,25.63,25.68,122898.0
2020-05-22 12:50:00,25.68,25.7,25.63,25.66,63538.0,25.68,25.7,25.63,25.66,63538.0
2020-05-22 13:00:00,25.67,25.74,25.65,25.72,76015.0,25.67,25.74,25.65,25.72,76015.0
2020-05-22 13:10:00,25.71,25.85,25.71,25.79,194618.0,25.71,25.85,25.71,25.79,194618.0
2020-05-22 13:20:00,25.79,25.93,25.78,25.89,185139.0,25.79,25.93,25.78,25.89,185139.0
2020-05-22 13:30:00,25.89,25.92,25.8,25.82,127782.0,25.89,25.92,25.8,25.82,127782.0
2020-05-22 13:40:00,25.82,25.83,25.7,25.7,245659.0,25.82,25.83,25.7,25.7,245659.0
2020-05-22 13:50:00,25.71,25.75,25.63,25.64,148358.0,25.71,25.75,25.63,25.64,148358.0
2020-05-22 14:00:00,25.63,25.66,25.53,25.55,187821.0,25.63,25.66,25.53,25.55,187821.0
2020-05-22 14:10:00,25.55,25.66,25.54,25.61,249943.0,25.55,25.66,25.54,25.61,249943.0
2020-05-22 14:20:00,25.61,25.64,25.47,25.54,309019.0,25.61,25.64,25.47,25.54,309019.0
2020-05-22 14:30:00,25.56,25.64,25.53,25.6,70757.0,25.56,25.64,25.53,25.6,70757.0
2020-05-22 14:40:00,25.61,25.68,25.61,25.64,56597.0,25.61,25.68,25.61,25.64,56597.0
2020-05-22 14:50:00,25.65,25.7,25.59,25.61,100611.0,25.65,25.7,25.59,25.61,100611.0
2020-05-22 15:00:00,25.61,25.68,25.6,25.67,95934.0,25.61,25.68,25.6,25.67,95934.0
2020-05-22 15:10:00,25.67,25.7,25.65,25.66,104427.0,25.67,25.7,25.65,25.66,104427.0
2020-05-22 15:20:00,25.66,25.68,25.62,25.66,71443.0,25.66,25.68,25.62,25.66,71443.0
2020-05-22 15:30:00,25.65,25.69,25.62,25.64,150168.0,25.65,25.69,25.62,25.64,150168.0
2020-05-22 15:40:00,25.64,25.65,25.5,25.56,370407.0,25.64,25.65,25.5,25.56,370407.0
2020-05-22 15:50:00,25.57,25.59,25.5,25.58,398575.0,25.57,25.59,25.5,25.58,398575.0
2020-05-26 09:30:00,25.93,25.93,25.69,25.83,1141404.0,25.93,25.93,25.69,25.83,1141404.0
2020-05-26 09:40:00,25.82,25.99,25.81,25.91,552330.0,25.82,25.99,25.81,25.91,552330.0
2020-05-26 09:50:00,25.91,25.92,25.7,25.71,502097.0,25.91,25.92,25.7,25.71,502097.0
2020-05-26 10:00:00,25.71,25.74,25.4,25.42,958396.0,25.71,25.74,25.4,25.42,958396.0
2020-05-26 10:10:00,25.41,25.49,25.33,25.46,854008.0,25.41,25.49,25.33,25.46,854008.0
2020-05-26 10:20:00,25.46,25.5,25.35,25.48,504549.0,25.46,25.5,25.35,25.48,504549.0
2020-05-26 10:30:00,25.49,25.65,25.48,25.58,402299.0,25.49,25.65,25.48,25.58,402299.0
2020-05-26 10:40:00,25.58,25.65,25.52,25.53,263046.0,25.58,25.65,25.52,25.53,263046.0
2020-05-26 10:50:00,25.54,25.62,25.53,25.58,173364.0,25.54,25.62,25.53,25.58,173364.0
2020-05-26 11:00:00,25.56,25.61,25.4,25.42,260422.0,25.56,25.61,25.4,25.42,260422.0
2020-05-26 11:10:00,25.43,25.51,25.41,25.46,187736.0,25.43,25.51,25.41,25.46,187736.0
2020-05-26 11:20:00,25.45,25.57,25.44,25.55,173852.0,25.45,25.57,25.44,25.55,173852.0
2020-05-26 11:30:00,25.56,25.57,25.44,25.5,186847.0,25.56,25.57,25.44,25.5,186847.0
2020-05-26 11:40:00,25.5,25.5,25.45,25.49,136354.0,25.5,25.5,25.45,25.49,136354.0
2020-05-26 11:50:00,25.49,25.52,25.41,25.41,172509.0,25.49,25.52,25.41,25.41,172509.0
2020-05-26 12:00:00,25.42,25.43,25.35,25.43,159704.0,25.42,25.43,25.35,25.43,159704.0
2020-05-26 12:10:00,25.43,25.46,25.4,25.45,113394.0,25.43,25.46,25.4,25.45,113394.0
2020-05-26 12:20:00,25.44,25.45,25.36,25.36,98054.0,25.44,25.45,25.36,25.36,98054.0
2020-05-26 12:30:00,25.36,25.45,25.35,25.45,128191.0,25.36,25.45,25.35,25.45,128191.0
2020-05-26 12:40:00,25.44,25.46,25.4,25.43,82932.0,25.44,25.46,25.4,25.43,82932.0
2020-05-26 12:50:00,25.43,25.51,25.42,25.5,158172.0,25.43,25.51,25.42,25.5,158172.0
2020-05-26 13:00:00,25.5,25.7,25.5,25.67,180235.0,25.5,25.7,25.5,25.67,180235.0
2020-05-26 13:10:00,25.67,25.7,25.49,25.5,204409.0,25.67,25.7,25.49,25.5,204409.0
2020-05-26 13:20:00,25.5,25.55,25.47,25.53,128333.0,25.5,25.55,25.47,25.53,128333.0
2020-05-26 13:30:00,25.54,25.55,25.43,25.52,202987.0,25.54,25.55,25.43,25.52,202987.0
2020-05-26 13:40:00,25.52,25.55,25.44,25.47,184922.0,25.52,25.55,25.44,25.47,184922.0
2020-05-26 13:50:00,25.46,25.48,25.41,25.46,195455.0,25.46,25.48,25.41,25.46,195455.0
2020-05-26 14:00:00,25.46,25.62,25.43,25.57,289416.0,25.46,25.62,25.43,25.57,289416.0
2020-05-26 14:10:00,25.56,25.7,25.54,25.7,140285.0,25.56,25.7,25.54,25.7,140285.0
2020-05-26 14:20:00,25.7,25.92,25.7,25.89,249996.0,25.7,25.92,25.7,25.89,249996.0
2020-05-26 14:30:00,25.87,25.9,25.73,25.78,221346.0,25.87,25.9,25.73,25.78,221346.0
2020-05-26 14:40:00,25.79,25.88,25.78,25.86,177354.0,25.79,25.88,25.78,25.86,177354.0
2020-05-26 14:50:00,25.86,25.91,25.51,25.76,593620.0,25.86,25.91,25.51,25.76,593620.0
2020-05-26 15:00:00,25.76,25.78,25.59,25.59,166233.0,25.76,25.78,25.59,25.59,166233.0
2020-05-26 15:10:00,25.59,25.66,25.56,25.61,118494.0,25.59,25.66,25.56,25.61,118494.0
2020-05-26 15:20:00,25.62,25.76,25.58,25.76,147702.0,25.62,25.76,25.58,25.76,147702.0
2020-05-26 15:30:00,25.76,25.85,25.73,25.74,459749.0,25.76,25.85,25.73,25.74,459749.0
2020-05-26 15:40:00,25.74,25.83,25.67,25.71,249054.0,25.74,25.83,25.67,25.71,249054.0
2020-05-26 15:50:00,25.71,25.76,25.7,25.7,267116.0,25.71,25.76,25.7,25.7,267116.0
2020-05-27 09:30:00,25.18,25.29,25.07,25.21,853078.0,25.18,25.29,25.07,25.21,853078.0
2020-05-27 09:40:00,25.21,25.29,25.13,25.22,680258.0,25.21,25.29,25.13,25.22,680258.0
2020-05-27 09:50:00,25.21,25.34,25.08,25.09,572976.0,25.21,25.34,25.08,25.09,572976.0
2020-05-27 10:00:00,25.08,25.11,25.02,25.03,373731.0,25.08,25.11,25.02,25.03,373731.0
2020-05-27 10:10:00,25.03,25.16,25.02,25.14,238161.0,25.03,25.16,25.02,25.14,238161.0
2020-05-27 10:20:00,25.14,25.15,24.85,24.95,586374.0,25.14,25.15,24.85,24.95,586374.0
2020-05-27 10:30:00,24.94,24.95,24.69,24.71,715144.0,24.94,24.95,24.69,24.71,715144.0
2020-05-27 10:40:00,24.7,24.71,24.4,24.4,773625.0,24.7,24.71,24.4,24.4,773625.0
2020-05-27 10:50:00,24.4,24.53,24.26,24.48,580341.0,24.4,24.53,24.26,24.48,580341.0
2020-05-27 11:00:00,24.48,24.7,24.44,24.68,346943.0,24.48,24.7,24.44,24.68,346943.0
2020-05-27 11:10:00,24.68,24.71,24.51,24.53,385889.0,24.68,24.71,24.51,24.53,385889.0
2020-05-27 11:20:00,24.53,24.58,24.5,24.57,320377.0,24.53,24.58,24.5,24.57,320377.0
2020-05-27 11:30:00,24.58,24.86,24.56,24.72,341095.0,24.58,24.86,24.56,24.72,341095.0
2020-05-27 11:40:00,24.71,24.76,24.65,24.75,243824.0,24.71,24.76,24.65,24.75,243824.0
2020-05-27 11:50:00,24.75,25.09,24.74,25.03,834134.0,24.75,25.09,24.74,25.03,834134.0
2020-05-27 12:00:00,25.02,25.19,25.01,25.18,297391.0,25.02,25.19,25.01,25.18,297391.0
2020-05-27 12:10:00,25.18,25.2,25.05,25.08,259261.0,25.18,25.2,25.05,25.08,259261.0
2020-05-27 12:20:00,25.09,25.17,25.0,25.14,182931.0,25.09,25.17,25.0,25.14,182931.0
2020-05-27 12:30:00,25.16,25.17,25.04,25.06,178689.0,25.16,25.17,25.04,25.06,178689.0
2020-05-27 12:40:00,25.05,25.07,25.02,25.05,139637.0,25.05,25.07,25.02,25.05,139637.0
2020-05-27 12:50:00,25.05,25.12,25.03,25.07,138473.0,25.05,25.12,25.03,25.07,138473.0
2020-05-27 13:00:00,25.07,25.14,25.03,25.1,153965.0,25.07,25.14,25.03,25.1,153965.0
2020-05-27 13:10:00,25.1,25.14,25.03,25.05,124713.0,25.1,25.14,25.03,25.05,124713.0
2020-05-27 13:20:00,25.05,25.12,24.92,24.93,243343.0,25.05,25.12,24.92,24.93,243343.0
2020-05-27 13:30:00,24.93,24.98,24.81,24.97,205049.0,24.93,24.98,24.81,24.97,205049.0
2020-05-27 13:40:00,24.97,25.0,24.92,24.98,153102.0,24.97,25.0,24.92,24.98,153102.0
2020-05-27 13:50:00,24.99,25.0,24.91,24.98,167331.0,24.99,25.0,24.91,24.98,167331.0
2020-05-27 14:00:00,24.97,25.03,24.95,24.98,155963.0,24.97,25.03,24.95,24.98,155963.0
2020-05-27 14:10:00,24.98,25.02,24.94,24.99,107139.0,24.98,25.02,24.94,24.99,107139.0
2020-05-27 14:20:00,24.98,25.01,24.81,24.84,238271.0,24.98,25.01,24.81,24.84,238271.0
2020-05-27 14:30:00,24.84,24.86,24.71,24.71,158292.0,24.84,24.86,24.71,24.71,158292.0
2020-05-27 14:40:00,24.71,24.72,24.61,24.68,178691.0,24.71,24.72,24.61,24.68,178691.0
2020-05-27 14:50:00,24.69,24.73,24.66,24.68,158202.0,24.69,24.73,24.66,24.68,158202.0
2020-05-27 15:00:00,24.68,24.71,24.65,24.71,115394.0,24.68,24.71,24.65,24.71,115394.0
2020-05-27 15:10:00,24.71,24.81,24.7,24.78,141521.0,24.71,24.81,24.7,24.78,141521.0
2020-05-27 15:20:00,24.78,24.79,24.71,24.78,153949.0,24.78,24.79,24.71,24.78,153949.0
2020-05-27 15:30:00,24.78,24.8,24.75,24.78,109590.0,24.78,24.8,24.75,24.78,109590.0
2020-05-27 15:40:00,24.79,24.91,24.77,24.89,217610.0,24.79,24.91,24.77,24.89,217610.0
2020-05-27 15:50:00,24.89,24.98,24.85,24.98,493878.0,24.89,24.98,24.85,24.98,493878.0
2020-05-28 09:30:00,24.84,24.87,24.57,24.58,641997.0,24.84,24.87,24.57,24.58,641997.0
2020-05-28 09:40:00,24.58,24.79,24.56,24.75,203575.0,24.58,24.79,24.56,24.75,203575.0
2020-05-28 09:50:00,24.75,24.87,24.73,24.84,163463.0,24.75,24.87,24.73,24.84,163463.0
2020-05-28 10:00:00,24.85,24.86,24.69,24.72,109766.0,24.85,24.86,24.69,24.72,109766.0
2020-05-28 10:10:00,24.72,24.78,24.61,24.61,72156.0,24.72,24.78,24.61,24.61,72156.0
2020-05-28 10:20:00,24.6,24.68,24.58,24.63,88522.0,24.6,24.68,24.58,24.63,88522.0
2020-05-28 10:30:00,24.62,24.79,24.57,24.78,137007.0,24.62,24.79,24.57,24.78,137007.0
2020-05-28 10:40:00,24.78,24.85,24.75,24.8,138526.0,24.78,24.85,24.75,24.8,138526.0
2020-05-28 10:50:00,24.8,24.8,24.72,24.75,97532.0,24.8,24.8,24.72,24.75,97532.0
2020-05-28 11:00:00,24.78,24.8,24.55,24.68,293360.0,24.78,24.8,24.55,24.68,293360.0
2020-05-28 11:10:00,24.67,24.7,24.56,24.66,147622.0,24.67,24.7,24.56,24.66,147622.0
2020-05-28 11:20:00,24.66,24.75,24.59,24.73,133060.0,24.66,24.75,24.59,24.73,133060.0
2020-05-28 11:30:00,24.74,24.77,24.65,24.68,191096.0,24.74,24.77,24.65,24.68,191096.0
2020-05-28 11:40:00,24.69,24.92,24.65,24.92,164968.0,24.69,24.92,24.65,24.92,164968.0
2020-05-28 11:50:00,24.91,25.08,24.89,25.0,315940.0,24.91,25.08,24.89,25.0,315940.0
2020-05-28 12:00:00,25.01,25.19,24.99,25.13,252588.0,25.01,25.19,24.99,25.13,252588.0
2020-05-28 12:10:00,25.15,25.4,25.12,25.39,273601.0,25.15,25.4,25.12,25.39,273601.0
2020-05-28 12:20:00,25.38,25.38,25.16,25.17,239180.0,25.38,25.38,25.16,25.17,239180.0
2020-05-28 12:30:00,25.18,25.35,25.12,25.32,178001.0,25.18,25.35,25.12,25.32,178001.0
2020-05-28 12:40:00,25.32,25.39,25.25,25.32,151258.0,25.32,25.39,25.25,25.32,151258.0
2020-05-28 12:50:00,25.32,25.5,25.3,25.46,256790.0,25.32,25.5,25.3,25.46,256790.0
2020-05-28 13:00:00,25.46,25.58,25.45,25.54,255307.0,25.46,25.58,25.45,25.54,255307.0
2020-05-28 13:10:00,25.53,25.54,25.43,25.45,198397.0,25.53,25.54,25.43,25.45,198397.0
2020-05-28 13:20:00,25.45,25.46,25.36,25.45,170822.0,25.45,25.46,25.36,25.45,170822.0
2020-05-28 13:30:00,25.45,25.53,25.41,25.42,128749.0,25.45,25.53,25.41,25.42,128749.0
2020-05-28 13:40:00,25.43,25.49,25.38,25.45,99396.0,25.43,25.49,25.38,25.45,99396.0
2020-05-28 13:50:00,25.44,25.46,25.35,25.39,66568.0,25.44,25.46,25.35,25.39,66568.0
2020-05-28 14:00:00,25.38,25.45,25.32,25.33,83365.0,25.38,25.45,25.32,25.33,83365.0
2020-05-28 14:10:00,25.33,25.39,25.26,25.33,97748.0,25.33,25.39,25.26,25.33,97748.0
2020-05-28 14:20:00,25.34,25.37,25.15,25.18,124508.0,25.34,25.37,25.15,25.18,124508.0
2020-05-28 14:30:00,25.18,25.22,25.15,25.19,72633.0,25.18,25.22,25.15,25.19,72633.0
2020-05-28 14:40:00,25.19,25.23,25.16,25.2,88282.0,25.19,25.23,25.16,25.2,88282.0
2020-05-28 14:50:00,25.21,25.29,25.2,25.29,116562.0,25.21,25.29,25.2,25.29,116562.0
2020-05-28 15:00:00,25.3,25.32,25.25,25.27,77622.0,25.3,25.32,25.25,25.27,77622.0
2020-05-28 15:10:00,25.26,25.3,25.11,25.12,85695.0,25.26,25.3,25.11,25.12,85695.0
2020-05-28 15:20:00,25.12,25.13,25.02,25.05,164217.0,25.12,25.13,25.02,25.05,164217.0
2020-05-28 15:30:00,25.04,25.04,24.8,24.93,425236.0,25.04,25.04,24.8,24.93,425236.0
2020-05-28 15:40:00,24.94,25.0,24.89,24.9,378930.0,24.94,25.0,24.89,24.9,378930.0
2020-05-28 15:50:00,24.9,25.1,24.88,25.03,455889.0,24.9,25.1,24.88,25.03,455889.0
2020-05-29 09:30:00,24.63,24.76,24.6,24.7,311810.0,24.63,24.76,24.6,24.7,311810.0
2020-05-29 09:40:00,24.71,24.85,24.65,24.78,213477.0,24.71,24.85,24.65,24.78,213477.0
2020-05-29 09:50:00,24.77,24.9,24.76,24.88,203349.0,24.77,24.9,24.76,24.88,203349.0
2020-05-29 10:00:00,24.87,24.89,24.77,24.8,193285.0,24.87,24.89,24.77,24.8,193285.0
2020-05-29 10:10:00,24.8,25.06,24.79,25.03,286567.0,24.8,25.06,24.79,25.03,286567.0
2020-05-29 10:20:00,25.03,25.12,24.94,24.97,270635.0,25.03,25.12,24.94,24.97,270635.0
2020-05-29 10:30:00,24.96,25.02,24.9,24.93,285479.0,24.96,25.02,24.9,24.93,285479.0
2020-05-29 10:40:00,24.91,25.0,24.9,24.94,200517.0,24.91,25.0,24.9,24.94,200517.0
2020-05-29 10:50:00,24.95,24.99,24.91,24.96,194988.0,24.95,24.99,24.91,24.96,194988.0
2020-05-29 11:00:00,24.98,25.05,24.97,25.03,166277.0,24.98,25.05,24.97,25.03,166277.0
2020-05-29 11:10:00,25.03,25.08,25.0,25.05,157737.0,25.03,25.08,25.0,25.05,157737.0
2020-05-29 11:20:00,25.05,25.2,25.05,25.17,161600.0,25.05,25.2,25.05,25.17,161600.0
2020-05-29 11:30:00,25.18,25.2,25.05,25.12,236920.0,25.18,25.2,25.05,25.12,236920.0
2020-05-29 11:40:00,25.12,25.14,24.94,24.98,215197.0,25.12,25.14,24.94,24.98,215197.0
2020-05-29 11:50:00,24.98,25.0,24.95,24.96,174591.0,24.98,25.0,24.95,24.96,174591.0
2020-05-29 12:00:00,24.97,24.99,24.91,24.92,251741.0,24.97,24.99,24.91,24.92,251741.0
2020-05-29 12:10:00,24.93,24.96,24.87,24.88,155818.0,24.93,24.96,24.87,24.88,155818.0
2020-05-29 12:20:00,24.88,24.91,24.86,24.89,213256.0,24.88,24.91,24.86,24.89,213256.0
2020-05-29 12:30:00,24.89,24.89,24.81,24.87,240341.0,24.89,24.89,24.81,24.87,240341.0
2020-05-29 12:40:00,24.86,24.88,24.81,24.85,238094.0,24.86,24.88,24.81,24.85,238094.0
2020-05-29 12:50:00,24.86,24.95,24.81,24.9,305643.0,24.86,24.95,24.81,24.9,305643.0
2020-05-29 13:00:00,24.88,25.04,24.85,24.98,287361.0,24.88,25.04,24.85,24.98,287361.0
2020-05-29 13:10:00,24.98,25.1,24.95,25.1,196269.0,24.98,25.1,24.95,25.1,196269.0
2020-05-29 13:20:00,25.1,25.2,25.06,25.2,252927.0,25.1,25.2,25.06,25.2,252927.0
2020-05-29 13:30:00,25.2,25.21,25.12,25.21,158618.0,25.2,25.21,25.12,25.21,158618.0
2020-05-29 13:40:00,25.21,25.32,25.2,25.3,207850.0,25.21,25.32,25.2,25.3,207850.0
2020-05-29 13:50:00,25.31,25.43,25.3,25.43,198006.0,25.31,25.43,25.3,25.43,198006.0
2020-05-29 14:00:00,25.42,25.6,25.36,25.59,298215.0,25.42,25.6,25.36,25.59,298215.0
2020-05-29 14:10:00,25.59,25.62,25.42,25.6,301223.0,25.59,25.62,25.42,25.6,301223.0
2020-05-29 14:20:00,25.59,26.44,25.57,26.1,1455807.0,25.59,26.44,25.57,26.1,1455807.0
2020-05-29 14:30:00,26.09,26.25,25.95,25.99,839767.0,26.09,26.25,25.95,25.99,839767.0
2020-05-29 14:40:00,26.0,26.02,25.83,25.84,332647.0,26.0,26.02,25.83,25.84,332647.0
2020-05-29 14:50:00,25.83,26.14,25.7,26.13,561241.0,25.83,26.14,25.7,26.13,561241.0
2020-05-29 15:00:00,26.14,26.24,26.0,26.17,556896.0,26.14,26.24,26.0,26.17,556896.0
2020-05-29 15:10:00,26.16,26.17,25.99,26.02,291281.0,26.16,26.17,25.99,26.02,291281.0
2020-05-29 15:20:00,26.02,26.07,25.9,25.96,280131.0,26.02,26.07,25.9,25.96,280131.0
2020-05-29 15:30:00,25.94,25.98,25.9,25.94,200305.0,25.94,25.98,25.9,25.94,200305.0
2020-05-29 15:40:00,25.94,26.0,25.88,25.95,272138.0,25.94,26.0,25.88,25.95,272138.0
2020-05-29 15:50:00,25.95,26.03,25.94,25.99,436498.0,25.95,26.03,25.94,25.99,436498.0
2020-06-01 09:30:00,25.72,25.75,25.56,25.72,407246.0,25.72,25.75,25.56,25.72,407246.0
2020-06-01 09:40:00,25.72,25.87,25.68,25.86,178622.0,25.72,25.87,25.68,25.86,178622.0
2020-06-01 09:50:00,25.86,25.9,25.78,25.89,188686.0,25.86,25.9,25.78,25.89,188686.0
2020-06-01 10:00:00,25.89,25.95,25.82,25.86,142157.0,25.89,25.95,25.82,25.86,142157.0
2020-06-01 10:10:00,25.86,26.06,25.85,25.98,227617.0,25.86,26.06,25.85,25.98,227617.0
2020-06-01 10:20:00,25.99,26.03,25.91,26.03,148394.0,25.99,26.03,25.91,26.03,148394.0
2020-06-01 10:30:00,26.03,26.05,25.93,25.96,133888.0,26.03,26.05,25.93,25.96,133888.0
2020-06-01 10:40:00,25.96,25.96,25.85,25.9,148439.0,25.96,25.96,25.85,25.9,148439.0
2020-06-01 10:50:00,25.9,25.9,25.76,25.77,195810.0,25.9,25.9,25.76,25.77,195810.0
2020-06-01 11:00:00,25.78,25.8,25.65,25.66,236015.0,25.78,25.8,25.65,25.66,236015.0
2020-06-01 11:10:00,25.66,26.1,25.63,25.81,686803.0,25.66,26.1,25.63,25.81,686803.0
2020-06-01 11:20:00,25.8,25.81,25.66,25.71,235759.0,25.8,25.81,25.66,25.71,235759.0
2020-06-01 11:30:00,25.72,25.85,25.71,25.84,94489.0,25.72,25.85,25.71,25.84,94489.0
2020-06-01 11:40:00,25.84,25.89,25.78,25.8,112397.0,25.84,25.89,25.78,25.8,112397.0
2020-06-01 11:50:00,25.81,25.82,25.76,25.78,81299.0,25.81,25.82,25.76,25.78,81299.0
2020-06-01 12:00:00,25.78,25.8,25.72,25.74,63613.0,25.78,25.8,25.72,25.74,63613.0
2020-06-01 12:10:00,25.74,25.75,25.69,25.75,83950.0,25.74,25.75,25.69,25.75,83950.0
2020-06-01 12:20:00,25.74,25.82,25.72,25.8,96849.0,25.74,25.82,25.72,25.8,96849.0
2020-06-01 12:30:00,25.81,25.88,25.8,25.83,85456.0,25.81,25.88,25.8,25.83,85456.0
2020-06-01 12:40:00,25.82,25.9,25.8,25.88,87893.0,25.82,25.9,25.8,25.88,87893.0
2020-06-01 12:50:00,25.87,25.92,25.85,25.88,74925.0,25.87,25.92,25.85,25.88,74925.0
2020-06-01 13:00:00,25.89,26.01,25.86,25.98,154938.0,25.89,26.01,25.86,25.98,154938.0
2020-06-01 13:10:00,25.98,26.09,25.95,26.09,177291.0,25.98,26.09,25.95,26.09,177291.0
2020-06-01 13:20:00,26.08,26.09,26.01,26.03,131067.0,26.08,26.09,26.01,26.03,131067.0
2020-06-01 13:30:00,26.03,26.12,26.02,26.1,169226.0,26.03,26.12,26.02,26.1,169226.0
2020-06-01 13:40:00,26.1,26.1,26.01,26.03,137753.0,26.1,26.1,26.01,26.03,137753.0
2020-06-01 13:50:00,26.03,26.04,25.97,26.0,145679.0,26.03,26.04,25.97,26.0,145679.0
2020-06-01 14:00:00,25.99,26.0,25.91,25.97,197968.0,25.99,26.0,25.91,25.97,197968.0
2020-06-01 14:10:00,25.95,26.1,25.92,26.1,130918.0,25.95,26.1,25.92,26.1,130918.0
2020-06-01 14:20:00,26.1,26.2,25.9,26.16,422439.0,26.1,26.2,25.9,26.16,422439.0
2020-06-01 14:30:00,26.16,26.27,26.15,26.27,307575.0,26.16,26.27,26.15,26.27,307575.0
2020-06-01 14:40:00,26.27,26.4,26.25,26.39,184071.0,26.27,26.4,26.25,26.39,184071.0
2020-06-01 14:50:00,26.39,26.42,26.35,26.35,133234.0,26.39,26.42,26.35,26.35,133234.0
2020-06-01 15:00:00,26.35,26.47,26.35,26.42,207739.0,26.35,26.47,26.35,26.42,207739.0
2020-06-01 15:10:00,26.42,26.44,26.34,26.43,148369.0,26.42,26.44,26.34,26.43,148369.0
2020-06-01 15:20:00,26.43,26.45,26.38,26.38,167479.0,26.43,26.45,26.38,26.38,167479.0
2020-06-01 15:30:00,26.38,26.44,26.27,26.3,198808.0,26.38,26.44,26.27,26.3,198808.0
2020-06-01 15:40:00,26.3,26.32,26.15,26.15,300474.0,26.3,26.32,26.15,26.15,300474.0
2020-06-01 15:50:00,26.14,26.34,26.11,26.28,324562.0,26.14,26.34,26.11,26.28,324562.0
2020-06-02 09:30:00,26.55,26.65,26.5,26.54,493235.0,26.55,26.65,26.5,26.54,493235.0
2020-06-02 09:40:00,26.53,26.56,26.46,26.54,290309.0,26.53,26.56,26.46,26.54,290309.0
2020-06-02 09:50:00,26.52,26.6,26.51,26.6,211304.0,26.52,26.6,26.51,26.6,211304.0
2020-06-02 10:00:00,26.6,26.64,26.52,26.61,266816.0,26.6,26.64,26.52,26.61,266816.0
2020-06-02 10:10:00,26.61,26.72,26.57,26.72,198238.0,26.61,26.72,26.57,26.72,198238.0
2020-06-02 10:20:00,26.71,26.75,26.68,26.73,196235.0,26.71,26.75,26.68,26.73,196235.0
2020-06-02 10:30:00,26.74,26.75,26.65,26.72,205739.0,26.74,26.75,26.65,26.72,205739.0
2020-06-02 10:40:00,26.72,26.73,26.6,26.61,199949.0,26.72,26.73,26.6,26.61,199949.0
2020-06-02 10:50:00,26.61,26.67,26.56,26.67,250852.0,26.61,26.67,26.56,26.67,250852.0
2020-06-02 11:00:00,26.66,26.73,26.6,26.61,198165.0,26.66,26.73,26.6,26.61,198165.0
2020-06-02 11:10:00,26.61,26.7,26.6,26.69,173177.0,26.61,26.7,26.6,26.69,173177.0
2020-06-02 11:20:00,26.69,26.79,26.61,26.76,239433.0,26.69,26.79,26.61,26.76,239433.0
2020-06-02 11:30:00,26.77,26.79,26.71,26.72,142049.0,26.77,26.79,26.71,26.72,142049.0
2020-06-02 11:40:00,26.73,26.74,26.69,26.71,128722.0,26.73,26.74,26.69,26.71,128722.0
2020-06-02 11:50:00,26.71,26.72,26.62,26.63,245220.0,26.71,26.72,26.62,26.63,245220.0
2020-06-02 12:00:00,26.63,26.66,26.62,26.65,111614.0,26.63,26.66,26.62,26.65,111614.0
2020-06-02 12:10:00,26.65,26.69,26.62,26.67,185366.0,26.65,26.69,26.62,26.67,185366.0
2020-06-02 12:20:00,26.67,26.79,26.65,26.79,182278.0,26.67,26.79,26.65,26.79,182278.0
2020-06-02 12:30:00,26.79,26.83,26.73,26.75,214485.0,26.79,26.83,26.73,26.75,214485.0
2020-06-02 12:40:00,26.74,26.81,26.71,26.75,207483.0,26.74,26.81,26.71,26.75,207483.0
2020-06-02 12:50:00,26.76,26.76,26.72,26.74,142257.0,26.76,26.76,26.72,26.74,142257.0
2020-06-02 13:00:00,26.74,26.89,26.73,26.89,173232.0,26.74,26.89,26.73,26.89,173232.0
2020-06-02 13:10:00,26.89,26.96,26.87,26.94,271988.0,26.89,26.96,26.87,26.94,271988.0
2020-06-02 13:20:00,26.94,26.95,26.79,26.83,140167.0,26.94,26.95,26.79,26.83,140167.0
2020-06-02 13:30:00,26.83,26.89,26.8,26.83,109108.0,26.83,26.89,26.8,26.83,109108.0
2020-06-02 13:40:00,26.83,26.85,26.79,26.82,89445.0,26.83,26.85,26.79,26.82,89445.0
2020-06-02 13:50:00,26.82,26.85,26.75,26.84,164167.0,26.82,26.85,26.75,26.84,164167.0
2020-06-02 14:00:00,26.84,26.87,26.78,26.8,133692.0,26.84,26.87,26.78,26.8,133692.0
2020-06-02 14:10:00,26.81,26.87,26.79,26.86,140274.0,26.81,26.87,26.79,26.86,140274.0
2020-06-02 14:20:00,26.86,27.1,26.79,27.04,764780.0,26.86,27.1,26.79,27.04,764780.0
2020-06-02 14:30:00,27.04,27.08,26.93,26.97,200649.0,27.04,27.08,26.93,26.97,200649.0
2020-06-02 14:40:00,26.96,27.02,26.93,27.01,121318.0,26.96,27.02,26.93,27.01,121318.0
2020-06-02 14:50:00,27.01,27.03,26.97,26.98,136338.0,27.01,27.03,26.97,26.98,136338.0
2020-06-02 15:00:00,26.98,27.0,26.93,26.95,57280.0,26.98,27.0,26.93,26.95,57280.0
2020-06-02 15:10:00,26.96,26.98,26.95,26.98,53418.0,26.96,26.98,26.95,26.98,53418.0
2020-06-02 15:20:00,26.98,26.99,26.93,26.95,333574.0,26.98,26.99,26.93,26.95,333574.0
2020-06-02 15:30:00,26.96,27.06,26.95,27.05,289600.0,26.96,27.06,26.95,27.05,289600.0
2020-06-02 15:40:00,27.05,27.07,27.0,27.01,184602.0,27.05,27.07,27.0,27.01,184602.0
2020-06-02 15:50:00,27.02,27.09,27.01,27.08,338792.0,27.02,27.09,27.01,27.08,338792.0
2020-06-03 09:30:00,27.17,27.2,27.07,27.1,440160.0,27.17,27.2,27.07,27.1,440160.0
2020-06-03 09:40:00,27.1,27.19,27.07,27.09,194170.0,27.1,27.19,27.07,27.09,194170.0
2020-06-03 09:50:00,27.09,27.19,27.01,27.13,230047.0,27.09,27.19,27.01,27.13,230047.0
2020-06-03 10:00:00,27.13,27.23,27.12,27.22,218809.0,27.13,27.23,27.12,27.22,218809.0
2020-06-03 10:10:00,27.21,27.33,27.21,27.25,313622.0,27.21,27.33,27.21,27.25,313622.0
2020-06-03 10:20:00,27.24,27.28,27.2,27.21,314260.0,27.24,27.28,27.2,27.21,314260.0
2020-06-03 10:30:00,27.21,27.27,26.85,26.97,438965.0,27.21,27.27,26.85,26.97,438965.0
2020-06-03 10:40:00,26.96,27.09,26.95,27.08,195878.0,26.96,27.09,26.95,27.08,195878.0
2020-06-03 10:50:00,27.08,27.3,27.06,27.21,285305.0,27.08,27.3,27.06,27.21,285305.0
2020-06-03 11:00:00,27.2,27.23,27.12,27.19,90211.0,27.2,27.23,27.12,27.19,90211.0
2020-06-03 11:10:00,27.19,27.38,27.16,27.27,275270.0,27.19,27.38,27.16,27.27,275270.0
2020-06-03 11:20:00,27.27,27.34,27.11,27.13,208308.0,27.27,27.34,27.11,27.13,208308.0
2020-06-03 11:30:00,27.13,27.2,27.0,27.03,396360.0,27.13,27.2,27.0,27.03,396360.0
2020-06-03 11:40:00,27.03,27.05,26.81,26.87,414584.0,27.03,27.05,26.81,26.87,414584.0
2020-06-03 11:50:00,26.87,26.87,26.71,26.85,310336.0,26.87,26.87,26.71,26.85,310336.0
2020-06-03 12:00:00,26.85,26.9,26.82,26.82,131232.0,26.85,26.9,26.82,26.82,131232.0
2020-06-03 12:10:00,26.83,26.83,26.65,26.74,190565.0,26.83,26.83,26.65,26.74,190565.0
2020-06-03 12:20:00,26.74,26.83,26.71,26.82,129642.0,26.74,26.83,26.71,26.82,129642.0
2020-06-03 12:30:00,26.83,26.91,26.81,26.84,136428.0,26.83,26.91,26.81,26.84,136428.0
2020-06-03 12:40:00,26.84,26.88,26.77,26.82,114421.0,26.84,26.88,26.77,26.82,114421.0
2020-06-03 12:50:00,26.83,26.93,26.83,26.89,107245.0,26.83,26.93,26.83,26.89,107245.0
2020-06-03 13:00:00,26.89,26.99,26.87,26.96,153154.0,26.89,26.99,26.87,26.96,153154.0
2020-06-03 13:10:00,26.96,27.01,26.94,26.96,148216.0,26.96,27.01,26.94,26.96,148216.0
2020-06-03 13:20:00,26.96,27.04,26.91,26.93,489042.0,26.96,27.04,26.91,26.93,489042.0
2020-06-03 13:30:00,26.92,27.03,26.91,26.98,144826.0,26.92,27.03,26.91,26.98,144826.0
2020-06-03 13:40:00,26.98,27.05,26.96,27.04,136911.0,26.98,27.05,26.96,27.04,136911.0
2020-06-03 13:50:00,27.03,27.08,27.0,27.07,114762.0,27.03,27.08,27.0,27.07,114762.0
2020-06-03 14:00:00,27.06,27.16,27.01,27.09,224541.0,27.06,27.16,27.01,27.09,224541.0
2020-06-03 14:10:00,27.09,27.17,27.08,27.12,227074.0,27.09,27.17,27.08,27.12,227074.0
2020-06-03 14:20:00,27.13,27.3,27.11,27.27,353095.0,27.13,27.3,27.11,27.27,353095.0
2020-06-03 14:30:00,27.26,27.42,27.21,27.41,507662.0,27.26,27.42,27.21,27.41,507662.0
2020-06-03 14:40:00,27.42,27.53,27.42,27.42,335527.0,27.42,27.53,27.42,27.42,335527.0
2020-06-03 14:50:00,27.42,27.46,27.33,27.37,214945.0,27.42,27.46,27.33,27.37,214945.0
2020-06-03 15:00:00,27.37,27.4,27.32,27.32,169712.0,27.37,27.4,27.32,27.32,169712.0
2020-06-03 15:10:00,27.31,27.33,27.07,27.07,167363.0,27.31,27.33,27.07,27.07,167363.0
2020-06-03 15:20:00,27.07,27.13,26.78,26.98,436877.0,27.07,27.13,26.78,26.98,436877.0
2020-06-03 15:30:00,26.99,27.44,26.98,27.15,491044.0,26.99,27.44,26.98,27.15,491044.0
2020-06-03 15:40:00,27.16,27.24,27.12,27.2,181908.0,27.16,27.24,27.12,27.2,181908.0
2020-06-03 15:50:00,27.2,27.24,27.07,27.07,375241.0,27.2,27.24,27.07,27.07,375241.0
2020-06-04 09:30:00,27.08,27.13,26.94,26.98,397285.0,27.08,27.13,26.94,26.98,397285.0
2020-06-04 09:40:00,26.98,27.1,26.91,26.95,317118.0,26.98,27.1,26.91,26.95,317118.0
2020-06-04 09:50:00,26.96,27.21,26.88,27.0,560134.0,26.96,27.21,26.88,27.0,560134.0
2020-06-04 10:00:00,27.0,27.09,26.96,27.04,246704.0,27.0,27.09,26.96,27.04,246704.0
2020-06-04 10:10:00,27.03,27.08,26.98,27.0,797770.0,27.03,27.08,26.98,27.0,797770.0
2020-06-04 10:20:00,26.99,27.03,26.95,27.0,411957.0,26.99,27.03,26.95,27.0,411957.0
2020-06-04 10:30:00,27.0,27.0,26.97,26.98,492790.0,27.0,27.0,26.97,26.98,492790.0
2020-06-04 10:40:00,26.98,27.05,26.95,26.98,721997.0,26.98,27.05,26.95,26.98,721997.0
2020-06-04 10:50:00,26.97,27.02,26.81,26.94,848035.0,26.97,27.02,26.81,26.94,848035.0
2020-06-04 11:00:00,26.95,26.97,26.91,26.94,126558.0,26.95,26.97,26.91,26.94,126558.0
2020-06-04 11:10:00,26.95,27.05,26.85,26.88,283013.0,26.95,27.05,26.85,26.88,283013.0
2020-06-04 11:20:00,26.88,26.98,26.86,26.88,197292.0,26.88,26.98,26.86,26.88,197292.0
2020-06-04 11:30:00,26.88,27.01,26.88,26.99,157708.0,26.88,27.01,26.88,26.99,157708.0
2020-06-04 11:40:00,27.0,27.09,26.99,27.04,254904.0,27.0,27.09,26.99,27.04,254904.0
2020-06-04 11:50:00,27.04,27.08,27.02,27.04,125291.0,27.04,27.08,27.02,27.04,125291.0
2020-06-04 12:00:00,27.04,27.1,27.04,27.07,104732.0,27.04,27.1,27.04,27.07,104732.0
2020-06-04 12:10:00,27.07,27.1,27.04,27.1,124305.0,27.07,27.1,27.04,27.1,124305.0
2020-06-04 12:20:00,27.1,27.18,27.09,27.13,151969.0,27.1,27.18,27.09,27.13,151969.0
2020-06-04 12:30:00,27.14,27.16,27.04,27.13,150341.0,27.14,27.16,27.04,27.13,150341.0
2020-06-04 12:40:00,27.13,27.24,27.12,27.2,166706.0,27.13,27.24,27.12,27.2,166706.0
2020-06-04 12:50:00,27.21,27.26,27.15,27.21,171317.0,27.21,27.26,27.15,27.21,171317.0
2020-06-04 13:00:00,27.22,27.38,27.18,27.37,143782.0,27.22,27.38,27.18,27.37,143782.0
2020-06-04 13:10:00,27.38,27.39,27.3,27.33,127559.0,27.38,27.39,27.3,27.33,127559.0
2020-06-04 13:20:00,27.32,27.4,27.29,27.3,143550.0,27.32,27.4,27.29,27.3,143550.0
2020-06-04 13:30:00,27.31,27.36,27.2,27.35,214592.0,27.31,27.36,27.2,27.35,214592.0
2020-06-04 13:40:00,27.35,27.36,27.29,27.3,95682.0,27.35,27.36,27.29,27.3,95682.0
2020-06-04 13:50:00,27.3,27.39,27.29,27.38,215020.0,27.3,27.39,27.29,27.38,215020.0
2020-06-04 14:00:00,27.39,27.47,27.34,27.34,355723.0,27.39,27.47,27.34,27.34,355723.0
2020-06-04 14:10:00,27.35,27.49,27.34,27.39,181948.0,27.35,27.49,27.34,27.39,181948.0
2020-06-04 14:20:00,27.39,27.62,27.38,27.53,610927.0,27.39,27.62,27.38,27.53,610927.0
2020-06-04 14:30:00,27.54,27.58,27.41,27.43,171582.0,27.54,27.58,27.41,27.43,171582.0
2020-06-04 14:40:00,27.43,27.46,27.38,27.38,136469.0,27.43,27.46,27.38,27.38,136469.0
2020-06-04 14:50:00,27.39,27.43,27.36,27.37,113756.0,27.39,27.43,27.36,27.37,113756.0
2020-06-04 15:00:00,27.37,27.46,27.36,27.42,87975.0,27.37,27.46,27.36,27.42,87975.0
2020-06-04 15:10:00,27.42,27.42,27.31,27.34,162460.0,27.42,27.42,27.31,27.34,162460.0
2020-06-04 15:20:00,27.33,27.42,27.32,27.4,119769.0,27.33,27.42,27.32,27.4,119769.0
2020-06-04 15:30:00,27.4,27.44,27.37,27.39,146715.0,27.4,27.44,27.37,27.39,146715.0
2020-06-04 15:40:00,27.39,27.46,27.37,27.45,198623.0,27.39,27.46,27.37,27.45,198623.0
2020-06-04 15:50:00,27.45,27.5,27.41,27.49,299634.0,27.45,27.5,27.41,27.49,299634.0
2020-06-05 09:30:00,28.59,28.6,28.37,28.4,890577.0,28.59,28.6,28.37,28.4,890577.0
2020-06-05 09:40:00,28.4,28.59,28.38,28.55,608884.0,28.4,28.59,28.38,28.55,608884.0
2020-06-05 09:50:00,28.54,28.6,28.5,28.52,254835.0,28.54,28.6,28.5,28.52,254835.0
2020-06-05 10:00:00,28.51,28.72,28.51,28.68,382674.0,28.51,28.72,28.51,28.68,382674.0
2020-06-05 10:10:00,28.68,28.72,28.61,28.72,248194.0,28.68,28.72,28.61,28.72,248194.0
2020-06-05 10:20:00,28.71,28.76,28.62,28.63,358337.0,28.71,28.76,28.62,28.63,358337.0
2020-06-05 10:30:00,28.64,28.77,28.63,28.76,219013.0,28.64,28.77,28.63,28.76,219013.0
2020-06-05 10:40:00,28.76,28.77,28.67,28.72,248357.0,28.76,28.77,28.67,28.72,248357.0
2020-06-05 10:50:00,28.72,28.8,28.69,28.8,319303.0,28.72,28.8,28.69,28.8,319303.0
2020-06-05 11:00:00,28.8,28.83,28.72,28.78,294349.0,28.8,28.83,28.72,28.78,294349.0
2020-06-05 11:10:00,28.79,28.88,28.79,28.86,272049.0,28.79,28.88,28.79,28.86,272049.0
2020-06-05 11:20:00,28.87,28.95,28.77,28.95,286469.0,28.87,28.95,28.77,28.95,286469.0
2020-06-05 11:30:00,28.96,28.98,28.88,28.96,549991.0,28.96,28.98,28.88,28.96,549991.0
2020-06-05 11:40:00,28.95,28.98,28.91,28.94,243429.0,28.95,28.98,28.91,28.94,243429.0
2020-06-05 11:50:00,28.94,28.96,28.85,28.88,188515.0,28.94,28.96,28.85,28.88,188515.0
2020-06-05 12:00:00,28.88,28.94,28.88,28.94,158479.0,28.88,28.94,28.88,28.94,158479.0
2020-06-05 12:10:00,28.94,28.95,28.8,28.82,214098.0,28.94,28.95,28.8,28.82,214098.0
2020-06-05 12:20:00,28.82,28.84,28.78,28.82,175856.0,28.82,28.84,28.78,28.82,175856.0
2020-06-05 12:30:00,28.83,28.85,28.79,28.82,182033.0,28.83,28.85,28.79,28.82,182033.0
2020-06-05 12:40:00,28.82,28.87,28.82,28.87,145507.0,28.82,28.87,28.82,28.87,145507.0
2020-06-05 12:50:00,28.87,28.93,28.86,28.92,159727.0,28.87,28.93,28.86,28.92,159727.0
2020-06-05 13:00:00,28.93,29.06,28.92,29.03,589219.0,28.93,29.06,28.92,29.03,589219.0
2020-06-05 13:10:00,29.03,29.09,29.01,29.08,111205.0,29.03,29.09,29.01,29.08,111205.0
2020-06-05 13:20:00,29.09,29.14,29.06,29.12,182167.0,29.09,29.14,29.06,29.12,182167.0
2020-06-05 13:30:00,29.12,29.13,29.07,29.1,138866.0,29.12,29.13,29.07,29.1,138866.0
2020-06-05 13:40:00,29.1,29.16,29.07,29.13,157864.0,29.1,29.16,29.07,29.13,157864.0
2020-06-05 13:50:00,29.13,29.15,29.08,29.15,129605.0,29.13,29.15,29.08,29.15,129605.0
2020-06-05 14:00:00,29.16,29.18,29.11,29.12,162119.0,29.16,29.18,29.11,29.12,162119.0
2020-06-05 14:10:00,29.12,29.19,29.11,29.16,161790.0,29.12,29.19,29.11,29.16,161790.0
2020-06-05 14:20:00,29.16,29.19,29.02,29.13,244923.0,29.16,29.19,29.02,29.13,244923.0
2020-06-05 14:30:00,29.13,29.13,29.0,29.01,185312.0,29.13,29.13,29.0,29.01,185312.0
2020-06-05 14:40:00,29.02,29.07,28.94,28.96,288724.0,29.02,29.07,28.94,28.96,288724.0
2020-06-05 14:50:00,28.97,28.98,28.94,28.94,81541.0,28.97,28.98,28.94,28.94,81541.0
2020-06-05 15:00:00,28.94,28.98,28.92,28.94,204914.0,28.94,28.98,28.92,28.94,204914.0
2020-06-05 15:10:00,28.93,28.93,28.81,28.84,163785.0,28.93,28.93,28.81,28.84,163785.0
2020-06-05 15:20:00,28.83,28.92,28.82,28.91,145635.0,28.83,28.92,28.82,28.91,145635.0
2020-06-05 15:30:00,28.91,28.91,28.86,28.87,161005.0,28.91,28.91,28.86,28.87,161005.0
2020-06-05 15:40:00,28.87,28.98,28.85,28.96,247354.0,28.87,28.98,28.85,28.96,247354.0
2020-06-05 15:50:00,28.97,28.98,28.88,28.92,335767.0,28.97,28.98,28.88,28.92,335767.0
2020-06-08 09:30:00,28.97,29.0,28.87,28.91,1324076.0,28.97,29.0,28.87,28.91,1324076.0
2020-06-08 09:40:00,28.9,28.94,28.78,28.83,613170.0,28.9,28.94,28.78,28.83,613170.0
2020-06-08 09:50:00,28.83,28.84,28.63,28.68,499438.0,28.83,28.84,28.63,28.68,499438.0
2020-06-08 10:00:00,28.68,28.77,28.65,28.68,540350.0,28.68,28.77,28.65,28.68,540350.0
2020-06-08 10:10:00,28.68,28.68,28.37,28.37,606569.0,28.68,28.68,28.37,28.37,606569.0
2020-06-08 10:20:00,28.37,28.39,28.16,28.22,581675.0,28.37,28.39,28.16,28.22,581675.0
2020-06-08 10:30:00,28.22,28.32,28.11,28.32,427439.0,28.22,28.32,28.11,28.32,427439.0
2020-06-08 10:40:00,28.31,28.47,28.28,28.44,346031.0,28.31,28.47,28.28,28.44,346031.0
2020-06-08 10:50:00,28.44,28.55,28.35,28.4,411072.0,28.44,28.55,28.35,28.4,411072.0
2020-06-08 11:00:00,28.4,28.48,28.27,28.28,282744.0,28.4,28.48,28.27,28.28,282744.0
2020-06-08 11:10:00,28.28,28.47,28.28,28.38,262966.0,28.28,28.47,28.28,28.38,262966.0
2020-06-08 11:20:00,28.38,28.54,28.35,28.53,346422.0,28.38,28.54,28.35,28.53,346422.0
2020-06-08 11:30:00,28.52,28.54,28.39,28.43,279164.0,28.52,28.54,28.39,28.43,279164.0
2020-06-08 11:40:00,28.43,28.46,28.4,28.42,188244.0,28.43,28.46,28.4,28.42,188244.0
2020-06-08 11:50:00,28.43,28.48,28.37,28.41,309974.0,28.43,28.48,28.37,28.41,309974.0
2020-06-08 12:00:00,28.42,28.45,28.32,28.44,218220.0,28.42,28.45,28.32,28.44,218220.0
2020-06-08 12:10:00,28.43,28.46,28.37,28.39,173433.0,28.43,28.46,28.37,28.39,173433.0
2020-06-08 12:20:00,28.38,28.4,28.36,28.39,118007.0,28.38,28.4,28.36,28.39,118007.0
2020-06-08 12:30:00,28.39,28.47,28.38,28.45,132153.0,28.39,28.47,28.38,28.45,132153.0
2020-06-08 12:40:00,28.45,28.55,28.39,28.55,185380.0,28.45,28.55,28.39,28.55,185380.0
2020-06-08 12:50:00,28.55,28.58,28.44,28.49,199959.0,28.55,28.58,28.44,28.49,199959.0
2020-06-08 13:00:00,28.49,28.57,28.48,28.49,122373.0,28.49,28.57,28.48,28.49,122373.0
2020-06-08 13:10:00,28.5,28.5,28.4,28.41,141204.0,28.5,28.5,28.4,28.41,141204.0
2020-06-08 13:20:00,28.42,28.44,28.35,28.36,160574.0,28.42,28.44,28.35,28.36,160574.0
2020-06-08 13:30:00,28.37,28.5,28.32,28.47,307995.0,28.37,28.5,28.32,28.47,307995.0
2020-06-08 13:40:00,28.45,28.52,28.4,28.44,241713.0,28.45,28.52,28.4,28.44,241713.0
2020-06-08 13:50:00,28.45,28.59,28.44,28.5,530960.0,28.45,28.59,28.44,28.5,530960.0
2020-06-08 14:00:00,28.5,28.54,28.45,28.46,97362.0,28.5,28.54,28.45,28.46,97362.0
2020-06-08 14:10:00,28.46,28.47,28.37,28.39,154386.0,28.46,28.47,28.37,28.39,154386.0
2020-06-08 14:20:00,28.38,28.53,28.36,28.48,311265.0,28.38,28.53,28.36,28.48,311265.0
2020-06-08 14:30:00,28.48,28.49,28.42,28.47,106351.0,28.48,28.49,28.42,28.47,106351.0
2020-06-08 14:40:00,28.47,28.48,28.43,28.45,82576.0,28.47,28.48,28.43,28.45,82576.0
2020-06-08 14:50:00,28.45,28.57,28.41,28.43,274395.0,28.45,28.57,28.41,28.43,274395.0
2020-06-08 15:00:00,28.44,28.46,28.42,28.44,189529.0,28.44,28.46,28.42,28.44,189529.0
2020-06-08 15:10:00,28.45,28.47,28.41,28.42,98472.0,28.45,28.47,28.41,28.42,98472.0
2020-06-08 15:20:00,28.43,28.48,28.4,28.44,132079.0,28.43,28.48,28.4,28.44,132079.0
2020-06-08 15:30:00,28.45,28.48,28.42,28.47,131156.0,28.45,28.48,28.42,28.47,131156.0
2020-06-08 15:40:00,28.47,28.48,28.4,28.41,195400.0,28.47,28.48,28.4,28.41,195400.0
2020-06-08 15:50:00,28.42,28.48,28.41,28.42,569534.0,28.42,28.48,28.41,28.42,569534.0
2020-06-09 09:30:00,28.07,28.1,27.91,27.92,918115.0,28.07,28.1,27.91,27.92,918115.0
2020-06-09 09:40:00,27.92,28.04,27.86,27.94,374418.0,27.92,28.04,27.86,27.94,374418.0
2020-06-09 09:50:00,27.94,27.97,27.87,27.94,287404.0,27.94,27.97,27.87,27.94,287404.0
2020-06-09 10:00:00,27.93,27.94,27.69,27.7,426756.0,27.93,27.94,27.69,27.7,426756.0
2020-06-09 10:10:00,27.71,27.83,27.68,27.82,382475.0,27.71,27.83,27.68,27.82,382475.0
2020-06-09 10:20:00,27.83,27.9,27.79,27.89,217319.0,27.83,27.9,27.79,27.89,217319.0
2020-06-09 10:30:00,27.88,27.91,27.75,27.78,127058.0,27.88,27.91,27.75,27.78,127058.0
2020-06-09 10:40:00,27.78,27.85,27.75,27.84,183176.0,27.78,27.85,27.75,27.84,183176.0
2020-06-09 10:50:00,27.84,27.9,27.82,27.83,176096.0,27.84,27.9,27.82,27.83,176096.0
2020-06-09 11:00:00,27.83,27.97,27.76,27.96,239050.0,27.83,27.97,27.76,27.96,239050.0
2020-06-09 11:10:00,27.96,28.02,27.84,27.95,250503.0,27.96,28.02,27.84,27.95,250503.0
2020-06-09 11:20:00,27.94,28.01,27.92,27.95,203318.0,27.94,28.01,27.92,27.95,203318.0
2020-06-09 11:30:00,27.94,28.04,27.91,28.04,204393.0,27.94,28.04,27.91,28.04,204393.0
2020-06-09 11:40:00,28.04,28.16,28.0,28.08,235697.0,28.04,28.16,28.0,28.08,235697.0
2020-06-09 11:50:00,28.07,28.1,27.98,27.99,159164.0,28.07,28.1,27.98,27.99,159164.0
2020-06-09 12:00:00,27.98,28.0,27.88,27.92,142112.0,27.98,28.0,27.88,27.92,142112.0
2020-06-09 12:10:00,27.92,27.95,27.82,27.83,126577.0,27.92,27.95,27.82,27.83,126577.0
2020-06-09 12:20:00,27.83,27.92,27.82,27.86,104262.0,27.83,27.92,27.82,27.86,104262.0
2020-06-09 12:30:00,27.86,27.88,27.83,27.88,146532.0,27.86,27.88,27.83,27.88,146532.0
2020-06-09 12:40:00,27.88,27.95,27.87,27.92,95310.0,27.88,27.95,27.87,27.92,95310.0
2020-06-09 12:50:00,27.92,27.94,27.88,27.93,83045.0,27.92,27.94,27.88,27.93,83045.0
2020-06-09 13:00:00,27.92,27.94,27.81,27.82,162276.0,27.92,27.94,27.81,27.82,162276.0
2020-06-09 13:10:00,27.81,27.87,27.8,27.85,165074.0,27.81,27.87,27.8,27.85,165074.0
2020-06-09 13:20:00,27.84,27.92,27.84,27.91,127644.0,27.84,27.92,27.84,27.91,127644.0
2020-06-09 13:30:00,27.92,27.99,27.91,27.98,100381.0,27.92,27.99,27.91,27.98,100381.0
2020-06-09 13:40:00,27.98,28.09,27.97,28.07,105045.0,27.98,28.09,27.97,28.07,105045.0
2020-06-09 13:50:00,28.08,28.11,28.01,28.02,114347.0,28.08,28.11,28.01,28.02,114347.0
2020-06-09 14:00:00,28.02,28.21,27.97,28.17,236382.0,28.02,28.21,27.97,28.17,236382.0
2020-06-09 14:10:00,28.16,28.37,28.15,28.24,384784.0,28.16,28.37,28.15,28.24,384784.0
2020-06-09 14:20:00,28.23,28.46,28.14,28.41,338683.0,28.23,28.46,28.14,28.41,338683.0
2020-06-09 14:30:00,28.4,28.49,28.18,28.42,421923.0,28.4,28.49,28.18,28.42,421923.0
2020-06-09 14:40:00,28.43,28.54,28.41,28.52,171063.0,28.43,28.54,28.41,28.52,171063.0
2020-06-09 14:50:00,28.52,28.55,28.49,28.5,113473.0,28.52,28.55,28.49,28.5,113473.0
2020-06-09 15:00:00,28.5,28.51,28.37,28.44,209981.0,28.5,28.51,28.37,28.44,209981.0
2020-06-09 15:10:00,28.44,28.5,28.39,28.42,148413.0,28.44,28.5,28.39,28.42,148413.0
2020-06-09 15:20:00,28.42,28.45,28.38,28.41,100306.0,28.42,28.45,28.38,28.41,100306.0
2020-06-09 15:30:00,28.4,28.41,28.24,28.26,214802.0,28.4,28.41,28.24,28.26,214802.0
2020-06-09 15:40:00,28.27,28.36,28.26,28.32,188122.0,28.27,28.36,28.26,28.32,188122.0
2020-06-09 15:50:00,28.31,28.45,28.29,28.4,398093.0,28.31,28.45,28.29,28.4,398093.0
2020-06-10 09:30:00,28.08,28.12,27.92,27.93,503668.0,28.08,28.12,27.92,27.93,503668.0
2020-06-10 09:40:00,27.92,27.99,27.86,27.92,262445.0,27.92,27.99,27.86,27.92,262445.0
2020-06-10 09:50:00,27.92,27.98,27.9,27.97,194077.0,27.92,27.98,27.9,27.97,194077.0
2020-06-10 10:00:00,27.96,27.99,27.91,27.93,237712.0,27.96,27.99,27.91,27.93,237712.0
2020-06-10 10:10:00,27.93,27.93,27.79,27.8,323802.0,27.93,27.93,27.79,27.8,323802.0
2020-06-10 10:20:00,27.8,27.83,27.76,27.81,230396.0,27.8,27.83,27.76,27.81,230396.0
2020-06-10 10:30:00,27.81,28.08,27.72,28.07,507499.0,27.81,28.08,27.72,28.07,507499.0
2020-06-10 10:40:00,28.08,28.09,27.94,27.99,170325.0,28.08,28.09,27.94,27.99,170325.0
2020-06-10 10:50:00,27.99,28.02,27.77,27.78,142401.0,27.99,28.02,27.77,27.78,142401.0
2020-06-10 11:00:00,27.78,27.97,27.78,27.95,128294.0,27.78,27.97,27.78,27.95,128294.0
2020-06-10 11:10:00,27.94,27.99,27.86,27.98,110937.0,27.94,27.99,27.86,27.98,110937.0
2020-06-10 11:20:00,27.98,28.3,27.98,28.18,421963.0,27.98,28.3,27.98,28.18,421963.0
2020-06-10 11:30:00,28.18,28.25,28.15,28.22,129058.0,28.18,28.25,28.15,28.22,129058.0
2020-06-10 11:40:00,28.22,28.39,28.21,28.26,153984.0,28.22,28.39,28.21,28.26,153984.0
2020-06-10 11:50:00,28.26,28.34,28.23,28.26,77340.0,28.26,28.34,28.23,28.26,77340.0
2020-06-10 12:00:00,28.26,28.39,28.25,28.32,118079.0,28.26,28.39,28.25,28.32,118079.0
2020-06-10 12:10:00,28.33,28.38,28.29,28.38,124194.0,28.33,28.38,28.29,28.38,124194.0
2020-06-10 12:20:00,28.38,28.46,28.36,28.37,136063.0,28.38,28.46,28.36,28.37,136063.0
2020-06-10 12:30:00,28.39,28.39,28.31,28.32,85397.0,28.39,28.39,28.31,28.32,85397.0
2020-06-10 12:40:00,28.33,28.35,28.27,28.28,44957.0,28.33,28.35,28.27,28.28,44957.0
2020-06-10 12:50:00,28.29,28.37,28.27,28.35,65787.0,28.29,28.37,28.27,28.35,65787.0
2020-06-10 13:00:00,28.35,28.36,28.27,28.36,95240.0,28.35,28.36,28.27,28.36,95240.0
2020-06-10 13:10:00,28.36,28.39,28.34,28.39,54322.0,28.36,28.39,28.34,28.39,54322.0
2020-06-10 13:20:00,28.4,28.46,28.38,28.41,158787.0,28.4,28.46,28.38,28.41,158787.0
2020-06-10 13:30:00,28.42,28.51,28.4,28.5,182921.0,28.42,28.51,28.4,28.5,182921.0
2020-06-10 13:40:00,28.51,28.65,28.5,28.6,172352.0,28.51,28.65,28.5,28.6,172352.0
2020-06-10 13:50:00,28.59,28.68,28.52,28.65,185602.0,28.59,28.68,28.52,28.65,185602.0
2020-06-10 14:00:00,28.65,28.86,28.59,28.83,278273.0,28.65,28.86,28.59,28.83,278273.0
2020-06-10 14:10:00,28.84,28.98,28.83,28.95,286098.0,28.84,28.98,28.83,28.95,286098.0
2020-06-10 14:20:00,28.95,29.07,28.81,28.84,385463.0,28.95,29.07,28.81,28.84,385463.0
2020-06-10 14:30:00,28.83,28.84,28.58,28.58,219403.0,28.83,28.84,28.58,28.58,219403.0
2020-06-10 14:40:00,28.58,28.69,28.54,28.59,142793.0,28.58,28.69,28.54,28.59,142793.0
2020-06-10 14:50:00,28.59,28.6,28.5,28.52,86005.0,28.59,28.6,28.5,28.52,86005.0
2020-06-10 15:00:00,28.51,28.53,28.36,28.46,163221.0,28.51,28.53,28.36,28.46,163221.0
2020-06-10 15:10:00,28.45,28.51,28.43,28.51,59319.0,28.45,28.51,28.43,28.51,59319.0
2020-06-10 15:20:00,28.52,28.6,28.48,28.59,114777.0,28.52,28.6,28.48,28.59,114777.0
2020-06-10 15:30:00,28.6,28.62,28.51,28.53,249092.0,28.6,28.62,28.51,28.53,249092.0
2020-06-10 15:40:00,28.53,28.58,28.46,28.55,220268.0,28.53,28.58,28.46,28.55,220268.0
2020-06-10 15:50:00,28.55,28.59,28.4,28.43,205687.0,28.55,28.59,28.4,28.43,205687.0
2020-06-11 09:30:00,26.8,26.93,26.61,26.91,1990887.0,26.8,26.93,26.61,26.91,1990887.0
2020-06-11 09:40:00,26.91,26.91,26.55,26.58,675815.0,26.91,26.91,26.55,26.58,675815.0
2020-06-11 09:50:00,26.57,26.86,26.51,26.86,690097.0,26.57,26.86,26.51,26.86,690097.0
2020-06-11 10:00:00,26.86,26.98,26.8,26.96,533258.0,26.86,26.98,26.8,26.96,533258.0
2020-06-11 10:10:00,26.97,27.08,26.95,26.99,716843.0,26.97,27.08,26.95,26.99,716843.0
2020-06-11 10:20:00,26.98,27.17,26.98,27.03,744160.0,26.98,27.17,26.98,27.03,744160.0
2020-06-11 10:30:00,27.03,27.07,26.89,26.93,348164.0,27.03,27.07,26.89,26.93,348164.0
2020-06-11 10:40:00,26.92,26.97,26.76,26.79,308322.0,26.92,26.97,26.76,26.79,308322.0
2020-06-11 10:50:00,26.79,26.82,26.68,26.71,312441.0,26.79,26.82,26.68,26.71,312441.0
2020-06-11 11:00:00,26.71,26.71,26.53,26.59,343492.0,26.71,26.71,26.53,26.59,343492.0
2020-06-11 11:10:00,26.58,26.68,26.53,26.68,326019.0,26.58,26.68,26.53,26.68,326019.0
2020-06-11 11:20:00,26.67,26.69,26.56,26.66,298213.0,26.67,26.69,26.56,26.66,298213.0
2020-06-11 11:30:00,26.66,26.78,26.65,26.72,604919.0,26.66,26.78,26.65,26.72,604919.0
2020-06-11 11:40:00,26.72,26.72,26.57,26.58,669155.0,26.72,26.72,26.57,26.58,669155.0
2020-06-11 11:50:00,26.57,26.64,26.56,26.62,268070.0,26.57,26.64,26.56,26.62,268070.0
2020-06-11 12:00:00,26.61,26.62,26.52,26.53,296622.0,26.61,26.62,26.52,26.53,296622.0
2020-06-11 12:10:00,26.53,26.54,26.25,26.26,1006588.0,26.53,26.54,26.25,26.26,1006588.0
2020-06-11 12:20:00,26.26,26.31,25.94,25.99,675477.0,26.26,26.31,25.94,25.99,675477.0
2020-06-11 12:30:00,25.99,26.32,25.97,26.3,681124.0,25.99,26.32,25.97,26.3,681124.0
2020-06-11 12:40:00,26.3,26.42,26.22,26.36,539488.0,26.3,26.42,26.22,26.36,539488.0
2020-06-11 12:50:00,26.36,26.46,26.32,26.42,343450.0,26.36,26.46,26.32,26.42,343450.0
2020-06-11 13:00:00,26.42,26.68,26.42,26.63,402450.0,26.42,26.68,26.42,26.63,402450.0
2020-06-11 13:10:00,26.63,26.67,26.51,26.53,210655.0,26.63,26.67,26.51,26.53,210655.0
2020-06-11 13:20:00,26.52,26.54,26.41,26.43,261040.0,26.52,26.54,26.41,26.43,261040.0
2020-06-11 13:30:00,26.43,26.57,26.41,26.53,471477.0,26.43,26.57,26.41,26.53,471477.0
2020-06-11 13:40:00,26.54,26.75,26.52,26.66,435849.0,26.54,26.75,26.52,26.66,435849.0
2020-06-11 13:50:00,26.66,26.8,26.64,26.69,376773.0,26.66,26.8,26.64,26.69,376773.0
2020-06-11 14:00:00,26.68,26.69,26.53,26.64,314855.0,26.68,26.69,26.53,26.64,314855.0
2020-06-11 14:10:00,26.65,26.73,26.46,26.49,1020594.0,26.65,26.73,26.46,26.49,1020594.0
2020-06-11 14:20:00,26.49,26.58,26.45,26.51,329465.0,26.49,26.58,26.45,26.51,329465.0
2020-06-11 14:30:00,26.52,26.53,26.2,26.24,304169.0,26.52,26.53,26.2,26.24,304169.0
2020-06-11 14:40:00,26.25,26.34,26.2,26.21,328469.0,26.25,26.34,26.2,26.21,328469.0
2020-06-11 14:50:00,26.2,26.21,26.05,26.12,309127.0,26.2,26.21,26.05,26.12,309127.0
2020-06-11 15:00:00,26.13,26.18,26.01,26.01,314363.0,26.13,26.18,26.01,26.01,314363.0
2020-06-11 15:10:00,26.01,26.15,25.98,26.09,493256.0,26.01,26.15,25.98,26.09,493256.0
2020-06-11 15:20:00,26.08,26.12,26.03,26.07,505849.0,26.08,26.12,26.03,26.07,505849.0
2020-06-11 15:30:00,26.05,26.14,26.04,26.11,372243.0,26.05,26.14,26.04,26.11,372243.0
2020-06-11 15:40:00,26.1,26.24,26.1,26.22,463639.0,26.1,26.24,26.1,26.22,463639.0
2020-06-11 15:50:00,26.21,26.44,26.18,26.4,1241718.0,26.21,26.44,26.18,26.4,1241718.0
2020-06-12 09:30:00,26.64,26.65,26.46,26.57,667456.0,26.64,26.65,26.46,26.57,667456.0
2020-06-12 09:40:00,26.57,26.77,26.57,26.63,713936.0,26.57,26.77,26.57,26.63,713936.0
2020-06-12 09:50:00,26.63,26.74,26.6,26.7,256652.0,26.63,26.74,26.6,26.7,256652.0
2020-06-12 10:00:00,26.69,26.81,26.69,26.71,327058.0,26.69,26.81,26.69,26.71,327058.0
2020-06-12 10:10:00,26.7,26.73,26.54,26.55,160482.0,26.7,26.73,26.54,26.55,160482.0
2020-06-12 10:20:00,26.57,26.6,26.38,26.43,244931.0,26.57,26.6,26.38,26.43,244931.0
2020-06-12 10:30:00,26.44,26.44,26.12,26.14,316974.0,26.44,26.44,26.12,26.14,316974.0
2020-06-12 10:40:00,26.14,26.29,26.07,26.27,165197.0,26.14,26.29,26.07,26.27,165197.0
2020-06-12 10:50:00,26.26,26.28,25.93,25.95,387826.0,26.26,26.28,25.93,25.95,387826.0
2020-06-12 11:00:00,25.95,26.18,25.85,26.16,433461.0,25.95,26.18,25.85,26.16,433461.0
2020-06-12 11:10:00,26.17,26.17,25.99,26.03,279489.0,26.17,26.17,25.99,26.03,279489.0
2020-06-12 11:20:00,26.02,26.2,25.89,26.18,361393.0,26.02,26.2,25.89,26.18,361393.0
2020-06-12 11:30:00,26.18,26.42,26.15,26.37,218990.0,26.18,26.42,26.15,26.37,218990.0
2020-06-12 11:40:00,26.37,26.39,26.3,26.32,132889.0,26.37,26.39,26.3,26.32,132889.0
2020-06-12 11:50:00,26.33,26.43,26.3,26.43,82788.0,26.33,26.43,26.3,26.43,82788.0
2020-06-12 12:00:00,26.42,26.54,26.4,26.42,102148.0,26.42,26.54,26.4,26.42,102148.0
2020-06-12 12:10:00,26.42,26.43,26.32,26.37,82015.0,26.42,26.43,26.32,26.37,82015.0
2020-06-12 12:20:00,26.36,26.4,26.24,26.38,86231.0,26.36,26.4,26.24,26.38,86231.0
2020-06-12 12:30:00,26.39,26.39,26.27,26.29,50623.0,26.39,26.39,26.27,26.29,50623.0
2020-06-12 12:40:00,26.29,26.35,26.19,26.25,80673.0,26.29,26.35,26.19,26.25,80673.0
2020-06-12 12:50:00,26.27,26.4,26.26,26.39,48182.0,26.27,26.4,26.26,26.39,48182.0
2020-06-12 13:00:00,26.4,26.44,26.31,26.35,85731.0,26.4,26.44,26.31,26.35,85731.0
2020-06-12 13:10:00,26.32,26.4,26.27,26.34,60845.0,26.32,26.4,26.27,26.34,60845.0
2020-06-12 13:20:00,26.34,26.4,26.28,26.29,54791.0,26.34,26.4,26.28,26.29,54791.0
2020-06-12 13:30:00,26.3,26.33,26.12,26.14,134283.0,26.3,26.33,26.12,26.14,134283.0
2020-06-12 13:40:00,26.13,26.2,26.05,26.07,115711.0,26.13,26.2,26.05,26.07,115711.0
2020-06-12 13:50:00,26.08,26.26,26.04,26.21,119373.0,26.08,26.26,26.04,26.21,119373.0
2020-06-12 14:00:00,26.21,26.32,26.19,26.21,206591.0,26.21,26.32,26.19,26.21,206591.0
2020-06-12 14:10:00,26.21,26.44,26.21,26.31,113196.0,26.21,26.44,26.21,26.31,113196.0
2020-06-12 14:20:00,26.32,26.44,26.25,26.34,163098.0,26.32,26.44,26.25,26.34,163098.0
2020-06-12 14:30:00,26.34,26.45,26.33,26.37,135382.0,26.34,26.45,26.33,26.37,135382.0
2020-06-12 14:40:00,26.37,26.42,26.34,26.39,40538.0,26.37,26.42,26.34,26.39,40538.0
2020-06-12 14:50:00,26.41,26.44,26.36,26.44,32070.0,26.41,26.44,26.36,26.44,32070.0
2020-06-12 15:00:00,26.44,26.55,26.43,26.52,131324.0,26.44,26.55,26.43,26.52,131324.0
2020-06-12 15:10:00,26.51,26.57,26.49,26.53,128654.0,26.51,26.57,26.49,26.53,128654.0
2020-06-12 15:20:00,26.52,26.52,26.43,26.47,108603.0,26.52,26.52,26.43,26.47,108603.0
2020-06-12 15:30:00,26.46,26.5,26.43,26.46,155134.0,26.46,26.5,26.43,26.46,155134.0
2020-06-12 15:40:00,26.46,26.47,26.36,26.45,162401.0,26.46,26.47,26.36,26.45,162401.0
2020-06-12 15:50:00,26.46,26.49,26.41,26.42,332790.0,26.46,26.49,26.41,26.42,332790.0
2020-06-15 09:30:00,25.47,25.53,25.36,25.43,642872.0,25.47,25.53,25.36,25.43,642872.0
2020-06-15 09:40:00,25.43,25.57,25.36,25.43,209984.0,25.43,25.57,25.36,25.43,209984.0
2020-06-15 09:50:00,25.42,25.67,25.4,25.64,177720.0,25.42,25.67,25.4,25.64,177720.0
2020-06-15 10:00:00,25.63,25.82,25.58,25.79,135126.0,25.63,25.82,25.58,25.79,135126.0
2020-06-15 10:10:00,25.79,25.84,25.68,25.83,153571.0,25.79,25.84,25.68,25.83,153571.0
2020-06-15 10:20:00,25.84,25.86,25.68,25.69,114638.0,25.84,25.86,25.68,25.69,114638.0
2020-06-15 10:30:00,25.69,25.89,25.69,25.8,138680.0,25.69,25.89,25.69,25.8,138680.0
2020-06-15 10:40:00,25.78,26.01,25.75,25.98,218647.0,25.78,26.01,25.75,25.98,218647.0
2020-06-15 10:50:00,25.98,26.13,25.96,26.04,358414.0,25.98,26.13,25.96,26.04,358414.0
2020-06-15 11:00:00,26.03,26.21,25.98,26.19,145652.0,26.03,26.21,25.98,26.19,145652.0
2020-06-15 11:10:00,26.19,26.25,26.07,26.17,110833.0,26.19,26.25,26.07,26.17,110833.0
2020-06-15 11:20:00,26.17,26.39,26.12,26.36,245792.0,26.17,26.39,26.12,26.36,245792.0
2020-06-15 11:30:00,26.36,26.51,26.33,26.38,269295.0,26.36,26.51,26.33,26.38,269295.0
2020-06-15 11:40:00,26.39,26.45,26.3,26.34,100934.0,26.39,26.45,26.3,26.34,100934.0
2020-06-15 11:50:00,26.34,26.39,26.26,26.36,90859.0,26.34,26.39,26.26,26.36,90859.0
2020-06-15 12:00:00,26.36,26.52,26.35,26.47,119803.0,26.36,26.52,26.35,26.47,119803.0
2020-06-15 12:10:00,26.46,26.67,26.46,26.67,159574.0,26.46,26.67,26.46,26.67,159574.0
2020-06-15 12:20:00,26.67,26.69,26.57,26.58,105323.0,26.67,26.69,26.57,26.58,105323.0
2020-06-15 12:30:00,26.59,26.62,26.51,26.62,55525.0,26.59,26.62,26.51,26.62,55525.0
2020-06-15 12:40:00,26.61,26.67,26.58,26.67,82868.0,26.61,26.67,26.58,26.67,82868.0
2020-06-15 12:50:00,26.67,26.76,26.66,26.76,210951.0,26.67,26.76,26.66,26.76,210951.0
2020-06-15 13:00:00,26.76,26.81,26.72,26.8,72747.0,26.76,26.81,26.72,26.8,72747.0
2020-06-15 13:10:00,26.81,26.85,26.76,26.77,138925.0,26.81,26.85,26.76,26.77,138925.0
2020-06-15 13:20:00,26.77,26.79,26.67,26.75,156921.0,26.77,26.79,26.67,26.75,156921.0
2020-06-15 13:30:00,26.74,26.79,26.69,26.75,97582.0,26.74,26.79,26.69,26.75,97582.0
2020-06-15 13:40:00,26.74,26.78,26.65,26.7,154410.0,26.74,26.78,26.65,26.7,154410.0
2020-06-15 13:50:00,26.7,26.78,26.68,26.74,109124.0,26.7,26.78,26.68,26.74,109124.0
2020-06-15 14:00:00,26.74,26.94,26.74,26.87,193403.0,26.74,26.94,26.74,26.87,193403.0
2020-06-15 14:10:00,26.87,27.03,26.83,26.93,184397.0,26.87,27.03,26.83,26.93,184397.0
2020-06-15 14:20:00,26.92,27.07,26.78,27.03,155459.0,26.92,27.07,26.78,27.03,155459.0
2020-06-15 14:30:00,27.02,27.03,26.85,26.91,131249.0,27.02,27.03,26.85,26.91,131249.0
2020-06-15 14:40:00,26.93,27.01,26.92,26.98,126119.0,26.93,27.01,26.92,26.98,126119.0
2020-06-15 14:50:00,26.98,26.99,26.92,26.94,89623.0,26.98,26.99,26.92,26.94,89623.0
2020-06-15 15:00:00,26.93,27.02,26.93,27.01,187906.0,26.93,27.02,26.93,27.01,187906.0
2020-06-15 15:10:00,27.01,27.03,26.96,26.97,65677.0,27.01,27.03,26.96,26.97,65677.0
2020-06-15 15:20:00,26.97,26.97,26.89,26.9,77026.0,26.97,26.97,26.89,26.9,77026.0
2020-06-15 15:30:00,26.91,26.93,26.82,26.89,193526.0,26.91,26.93,26.82,26.89,193526.0
2020-06-15 15:40:00,26.89,26.97,26.88,26.96,171034.0,26.89,26.97,26.88,26.96,171034.0
2020-06-15 15:50:00,26.96,27.0,26.92,26.96,399919.0,26.96,27.0,26.92,26.96,399919.0
2020-06-16 09:30:00,27.86,28.0,27.79,27.97,651358.0,27.86,28.0,27.79,27.97,651358.0
2020-06-16 09:40:00,27.98,28.12,27.97,28.03,486984.0,27.98,28.12,27.97,28.03,486984.0
2020-06-16 09:50:00,28.04,28.15,28.01,28.15,302461.0,28.04,28.15,28.01,28.15,302461.0
2020-06-16 10:00:00,28.15,28.24,28.04,28.05,266591.0,28.15,28.24,28.04,28.05,266591.0
2020-06-16 10:10:00,28.05,28.29,27.98,28.23,285293.0,28.05,28.29,27.98,28.23,285293.0
2020-06-16 10:20:00,28.22,28.23,28.09,28.21,357053.0,28.22,28.23,28.09,28.21,357053.0
2020-06-16 10:30:00,28.21,28.23,28.04,28.05,322848.0,28.21,28.23,28.04,28.05,322848.0
2020-06-16 10:40:00,28.04,28.06,27.9,28.04,301213.0,28.04,28.06,27.9,28.04,301213.0
2020-06-16 10:50:00,28.04,28.05,27.38,27.4,990941.0,28.04,28.05,27.38,27.4,990941.0
2020-06-16 11:00:00,27.38,27.55,27.17,27.53,703570.0,27.38,27.55,27.17,27.53,703570.0
2020-06-16 11:10:00,27.54,27.57,27.32,27.32,250623.0,27.54,27.57,27.32,27.32,250623.0
2020-06-16 11:20:00,27.34,27.4,27.18,27.3,314859.0,27.34,27.4,27.18,27.3,314859.0
2020-06-16 11:30:00,27.31,27.33,27.02,27.08,251801.0,27.31,27.33,27.02,27.08,251801.0
2020-06-16 11:40:00,27.08,27.23,26.97,27.18,279739.0,27.08,27.23,26.97,27.18,279739.0
2020-06-16 11:50:00,27.19,27.21,27.0,27.13,119347.0,27.19,27.21,27.0,27.13,119347.0
2020-06-16 12:00:00,27.13,27.15,27.03,27.07,129405.0,27.13,27.15,27.03,27.07,129405.0
2020-06-16 12:10:00,27.08,27.13,27.02,27.13,95744.0,27.08,27.13,27.02,27.13,95744.0
2020-06-16 12:20:00,27.14,27.21,27.11,27.19,146031.0,27.14,27.21,27.11,27.19,146031.0
2020-06-16 12:30:00,27.18,27.44,27.16,27.38,217415.0,27.18,27.44,27.16,27.38,217415.0
2020-06-16 12:40:00,27.4,27.59,27.39,27.49,216782.0,27.4,27.59,27.39,27.49,216782.0
2020-06-16 12:50:00,27.5,27.53,27.41,27.41,111497.0,27.5,27.53,27.41,27.41,111497.0
2020-06-16 13:00:00,27.41,27.57,27.41,27.55,89553.0,27.41,27.57,27.41,27.55,89553.0
2020-06-16 13:10:00,27.56,27.62,27.48,27.62,109610.0,27.56,27.62,27.48,27.62,109610.0
2020-06-16 13:20:00,27.61,27.73,27.53,27.71,123425.0,27.61,27.73,27.53,27.71,123425.0
2020-06-16 13:30:00,27.72,27.76,27.65,27.73,149970.0,27.72,27.76,27.65,27.73,149970.0
2020-06-16 13:40:00,27.73,27.77,27.71,27.75,122603.0,27.73,27.77,27.71,27.75,122603.0
2020-06-16 13:50:00,27.75,27.78,27.63,27.73,108015.0,27.75,27.78,27.63,27.73,108015.0
2020-06-16 14:00:00,27.72,27.79,27.7,27.73,118271.0,27.72,27.79,27.7,27.73,118271.0
2020-06-16 14:10:00,27.72,27.85,27.69,27.72,141862.0,27.72,27.85,27.69,27.72,141862.0
2020-06-16 14:20:00,27.73,27.85,27.53,27.73,264307.0,27.73,27.85,27.53,27.73,264307.0
2020-06-16 14:30:00,27.74,27.77,27.61,27.68,187715.0,27.74,27.77,27.61,27.68,187715.0
2020-06-16 14:40:00,27.69,27.72,27.62,27.65,72420.0,27.69,27.72,27.62,27.65,72420.0
2020-06-16 14:50:00,27.64,27.67,27.49,27.55,92758.0,27.64,27.67,27.49,27.55,92758.0
2020-06-16 15:00:00,27.58,27.59,27.44,27.49,97023.0,27.58,27.59,27.44,27.49,97023.0
2020-06-16 15:10:00,27.49,27.56,27.44,27.5,59246.0,27.49,27.56,27.44,27.5,59246.0
2020-06-16 15:20:00,27.51,27.63,27.51,27.6,76742.0,27.51,27.63,27.51,27.6,76742.0
2020-06-16 15:30:00,27.61,27.64,27.57,27.6,141562.0,27.61,27.64,27.57,27.6,141562.0
2020-06-16 15:40:00,27.6,27.62,27.53,27.59,202870.0,27.6,27.62,27.53,27.59,202870.0
2020-06-16 15:50:00,27.59,27.71,27.59,27.64,1415081.0,27.59,27.71,27.59,27.64,1415081.0
2020-06-17 09:30:00,27.47,27.52,27.4,27.41,854403.0,27.47,27.52,27.4,27.41,854403.0
2020-06-17 09:40:00,27.42,27.56,27.41,27.55,171362.0,27.42,27.56,27.41,27.55,171362.0
2020-06-17 09:50:00,27.55,27.58,27.42,27.43,283037.0,27.55,27.58,27.42,27.43,283037.0
2020-06-17 10:00:00,27.42,27.45,27.27,27.33,145190.0,27.42,27.45,27.27,27.33,145190.0
2020-06-17 10:10:00,27.32,27.39,27.17,27.19,221929.0,27.32,27.39,27.17,27.19,221929.0
2020-06-17 10:20:00,27.19,27.29,27.17,27.23,153420.0,27.19,27.29,27.17,27.23,153420.0
2020-06-17 10:30:00,27.23,27.74,27.23,27.62,872548.0,27.23,27.74,27.23,27.62,872548.0
2020-06-17 10:40:00,27.63,27.67,27.46,27.46,173957.0,27.63,27.67,27.46,27.46,173957.0
2020-06-17 10:50:00,27.49,27.75,27.47,27.68,162139.0,27.49,27.75,27.47,27.68,162139.0
2020-06-17 11:00:00,27.66,27.72,27.58,27.64,121479.0,27.66,27.72,27.58,27.64,121479.0
2020-06-17 11:10:00,27.65,27.7,27.55,27.56,69667.0,27.65,27.7,27.55,27.56,69667.0
2020-06-17 11:20:00,27.56,27.56,27.41,27.45,128106.0,27.56,27.56,27.41,27.45,128106.0
2020-06-17 11:30:00,27.45,27.49,27.41,27.44,97337.0,27.45,27.49,27.41,27.44,97337.0
2020-06-17 11:40:00,27.44,27.55,27.43,27.52,96293.0,27.44,27.55,27.43,27.52,96293.0
2020-06-17 11:50:00,27.53,27.53,27.32,27.36,169752.0,27.53,27.53,27.32,27.36,169752.0
2020-06-17 12:00:00,27.37,27.4,27.28,27.34,183470.0,27.37,27.4,27.28,27.34,183470.0
2020-06-17 12:10:00,27.34,27.41,27.28,27.4,160093.0,27.34,27.41,27.28,27.4,160093.0
2020-06-17 12:20:00,27.38,27.46,27.35,27.45,68387.0,27.38,27.46,27.35,27.45,68387.0
2020-06-17 12:30:00,27.44,27.48,27.38,27.41,69497.0,27.44,27.48,27.38,27.41,69497.0
2020-06-17 12:40:00,27.41,27.46,27.37,27.42,86388.0,27.41,27.46,27.37,27.42,86388.0
2020-06-17 12:50:00,27.43,27.58,27.42,27.5,165905.0,27.43,27.58,27.42,27.5,165905.0
2020-06-17 13:00:00,27.51,27.56,27.46,27.46,61622.0,27.51,27.56,27.46,27.46,61622.0
2020-06-17 13:10:00,27.46,27.55,27.46,27.54,51323.0,27.46,27.55,27.46,27.54,51323.0
2020-06-17 13:20:00,27.55,27.6,27.46,27.5,81457.0,27.55,27.6,27.46,27.5,81457.0
2020-06-17 13:30:00,27.49,27.56,27.47,27.56,56107.0,27.49,27.56,27.47,27.56,56107.0
2020-06-17 13:40:00,27.55,27.56,27.5,27.51,71077.0,27.55,27.56,27.5,27.51,71077.0
2020-06-17 13:50:00,27.51,27.56,27.49,27.51,58150.0,27.51,27.56,27.49,27.51,58150.0
2020-06-17 14:00:00,27.52,27.57,27.46,27.52,107664.0,27.52,27.57,27.46,27.52,107664.0
2020-06-17 14:10:00,27.52,27.56,27.49,27.51,116963.0,27.52,27.56,27.49,27.51,116963.0
2020-06-17 14:20:00,27.51,27.57,27.39,27.39,124288.0,27.51,27.57,27.39,27.39,124288.0
2020-06-17 14:30:00,27.39,27.41,27.34,27.37,92628.0,27.39,27.41,27.34,27.37,92628.0
2020-06-17 14:40:00,27.37,27.41,27.37,27.39,50539.0,27.37,27.41,27.37,27.39,50539.0
2020-06-17 14:50:00,27.4,27.44,27.4,27.41,49034.0,27.4,27.44,27.4,27.41,49034.0
2020-06-17 15:00:00,27.4,27.41,27.36,27.4,23546.0,27.4,27.41,27.36,27.4,23546.0
2020-06-17 15:10:00,27.39,27.4,27.36,27.37,51545.0,27.39,27.4,27.36,27.37,51545.0
2020-06-17 15:20:00,27.37,27.38,27.3,27.33,54179.0,27.37,27.38,27.3,27.33,54179.0
2020-06-17 15:30:00,27.33,27.34,27.3,27.34,107192.0,27.33,27.34,27.3,27.34,107192.0
2020-06-17 15:40:00,27.34,27.35,27.27,27.27,474581.0,27.34,27.35,27.27,27.27,474581.0
2020-06-17 15:50:00,27.28,27.29,27.23,27.26,576758.0,27.28,27.29,27.23,27.26,576758.0
2020-06-18 09:30:00,27.31,27.36,27.24,27.34,311422.0,27.31,27.36,27.24,27.34,311422.0
2020-06-18 09:40:00,27.34,27.46,27.28,27.46,191703.0,27.34,27.46,27.28,27.46,191703.0
2020-06-18 09:50:00,27.46,27.48,27.37,27.38,84702.0,27.46,27.48,27.37,27.38,84702.0
2020-06-18 10:00:00,27.39,27.52,27.39,27.51,119136.0,27.39,27.52,27.39,27.51,119136.0
2020-06-18 10:10:00,27.51,27.74,27.5,27.73,163881.0,27.51,27.74,27.5,27.73,163881.0
2020-06-18 10:20:00,27.73,27.75,27.6,27.65,191343.0,27.73,27.75,27.6,27.65,191343.0
2020-06-18 10:30:00,27.65,27.73,27.56,27.64,190736.0,27.65,27.73,27.56,27.64,190736.0
2020-06-18 10:40:00,27.65,27.72,27.61,27.71,154695.0,27.65,27.72,27.61,27.71,154695.0
2020-06-18 10:50:00,27.72,27.79,27.63,27.76,123336.0,27.72,27.79,27.63,27.76,123336.0
2020-06-18 11:00:00,27.78,27.78,27.64,27.7,99423.0,27.78,27.78,27.64,27.7,99423.0
2020-06-18 11:10:00,27.71,27.77,27.66,27.74,112082.0,27.71,27.77,27.66,27.74,112082.0
2020-06-18 11:20:00,27.72,27.83,27.68,27.8,152343.0,27.72,27.83,27.68,27.8,152343.0
2020-06-18 11:30:00,27.8,27.9,27.76,27.82,291983.0,27.8,27.9,27.76,27.82,291983.0
2020-06-18 11:40:00,27.82,27.95,27.8,27.95,139773.0,27.82,27.95,27.8,27.95,139773.0
2020-06-18 11:50:00,27.95,27.95,27.84,27.85,120675.0,27.95,27.95,27.84,27.85,120675.0
2020-06-18 12:00:00,27.85,27.88,27.78,27.84,83614.0,27.85,27.88,27.78,27.84,83614.0
2020-06-18 12:10:00,27.84,27.88,27.8,27.8,117675.0,27.84,27.88,27.8,27.8,117675.0
2020-06-18 12:20:00,27.81,27.97,27.8,27.96,104570.0,27.81,27.97,27.8,27.96,104570.0
2020-06-18 12:30:00,27.96,28.01,27.87,27.9,253546.0,27.96,28.01,27.87,27.9,253546.0
2020-06-18 12:40:00,27.92,27.96,27.9,27.93,140993.0,27.92,27.96,27.9,27.93,140993.0
2020-06-18 12:50:00,27.92,27.95,27.88,27.91,86998.0,27.92,27.95,27.88,27.91,86998.0
2020-06-18 13:00:00,27.91,27.94,27.86,27.89,89110.0,27.91,27.94,27.86,27.89,89110.0
2020-06-18 13:10:00,27.92,27.96,27.89,27.95,65193.0,27.92,27.96,27.89,27.95,65193.0
2020-06-18 13:20:00,27.95,27.95,27.77,27.82,146501.0,27.95,27.95,27.77,27.82,146501.0
2020-06-18 13:30:00,27.81,27.9,27.79,27.89,66515.0,27.81,27.9,27.79,27.89,66515.0
2020-06-18 13:40:00,27.89,27.93,27.86,27.91,97222.0,27.89,27.93,27.86,27.91,97222.0
2020-06-18 13:50:00,27.92,27.94,27.85,27.86,33051.0,27.92,27.94,27.85,27.86,33051.0
2020-06-18 14:00:00,27.86,27.87,27.79,27.8,72188.0,27.86,27.87,27.79,27.8,72188.0
2020-06-18 14:10:00,27.79,27.91,27.78,27.91,70089.0,27.79,27.91,27.78,27.91,70089.0
2020-06-18 14:20:00,27.9,27.99,27.88,27.92,129720.0,27.9,27.99,27.88,27.92,129720.0
2020-06-18 14:30:00,27.91,28.03,27.89,27.91,153620.0,27.91,28.03,27.89,27.91,153620.0
2020-06-18 14:40:00,27.92,27.96,27.9,27.95,47666.0,27.92,27.96,27.9,27.95,47666.0
2020-06-18 14:50:00,27.95,28.0,27.94,27.94,73850.0,27.95,28.0,27.94,27.94,73850.0
2020-06-18 15:00:00,27.94,27.95,27.9,27.94,78430.0,27.94,27.95,27.9,27.94,78430.0
2020-06-18 15:10:00,27.94,27.94,27.85,27.91,38913.0,27.94,27.94,27.85,27.91,38913.0
2020-06-18 15:20:00,27.92,27.98,27.91,27.96,57677.0,27.92,27.98,27.91,27.96,57677.0
2020-06-18 15:30:00,27.96,27.97,27.93,27.95,57505.0,27.96,27.97,27.93,27.95,57505.0
2020-06-18 15:40:00,27.95,27.95,27.89,27.89,84839.0,27.95,27.95,27.89,27.89,84839.0
2020-06-18 15:50:00,27.89,27.91,27.86,27.9,250739.0,27.89,27.91,27.86,27.9,250739.0
2020-06-19 09:30:00,28.66,28.69,28.6,28.67,752480.0,28.66,28.69,28.6,28.67,752480.0
2020-06-19 09:40:00,28.67,28.7,28.58,28.65,418678.0,28.67,28.7,28.58,28.65,418678.0
2020-06-19 09:50:00,28.65,28.72,28.63,28.67,442600.0,28.65,28.72,28.63,28.67,442600.0
2020-06-19 10:00:00,28.67,28.78,28.62,28.78,441311.0,28.67,28.78,28.62,28.78,441311.0
2020-06-19 10:10:00,28.77,28.82,28.68,28.78,483382.0,28.77,28.82,28.68,28.78,483382.0
2020-06-19 10:20:00,28.79,28.86,28.74,28.79,266287.0,28.79,28.86,28.74,28.79,266287.0
2020-06-19 10:30:00,28.78,28.79,28.63,28.72,318163.0,28.78,28.79,28.63,28.72,318163.0
2020-06-19 10:40:00,28.72,28.72,28.53,28.64,281435.0,28.72,28.72,28.53,28.64,281435.0
2020-06-19 10:50:00,28.63,28.67,28.57,28.57,223485.0,28.63,28.67,28.57,28.57,223485.0
2020-06-19 11:00:00,28.57,28.66,28.54,28.58,192657.0,28.57,28.66,28.54,28.58,192657.0
2020-06-19 11:10:00,28.59,28.7,28.53,28.62,408846.0,28.59,28.7,28.53,28.62,408846.0
2020-06-19 11:20:00,28.62,28.72,28.57,28.71,397899.0,28.62,28.72,28.57,28.71,397899.0
2020-06-19 11:30:00,28.71,28.73,28.51,28.53,270201.0,28.71,28.73,28.51,28.53,270201.0
2020-06-19 11:40:00,28.52,28.54,28.39,28.41,277463.0,28.52,28.54,28.39,28.41,277463.0
2020-06-19 11:50:00,28.41,28.44,28.31,28.31,266100.0,28.41,28.44,28.31,28.31,266100.0
2020-06-19 12:00:00,28.32,28.33,28.12,28.21,410156.0,28.32,28.33,28.12,28.21,410156.0
2020-06-19 12:10:00,28.21,28.28,27.98,27.98,715385.0,28.21,28.28,27.98,27.98,715385.0
2020-06-19 12:20:00,27.97,28.03,27.54,27.7,1103716.0,27.97,28.03,27.54,27.7,1103716.0
2020-06-19 12:30:00,27.71,27.95,27.67,27.9,394472.0,27.71,27.95,27.67,27.9,394472.0
2020-06-19 12:40:00,27.91,28.13,27.9,28.12,199960.0,27.91,28.13,27.9,28.12,199960.0
2020-06-19 12:50:00,28.13,28.18,28.05,28.16,86436.0,28.13,28.18,28.05,28.16,86436.0
2020-06-19 13:00:00,28.18,28.29,28.15,28.22,226359.0,28.18,28.29,28.15,28.22,226359.0
2020-06-19 13:10:00,28.23,28.27,28.2,28.27,94467.0,28.23,28.27,28.2,28.27,94467.0
2020-06-19 13:20:00,28.27,28.36,28.21,28.35,107708.0,28.27,28.36,28.21,28.35,107708.0
2020-06-19 13:30:00,28.34,28.42,28.29,28.39,145907.0,28.34,28.42,28.29,28.39,145907.0
2020-06-19 13:40:00,28.37,28.41,28.27,28.3,130970.0,28.37,28.41,28.27,28.3,130970.0
2020-06-19 13:50:00,28.31,28.43,28.31,28.32,141851.0,28.31,28.43,28.31,28.32,141851.0
2020-06-19 14:00:00,28.32,28.44,28.22,28.23,229488.0,28.32,28.44,28.22,28.23,229488.0
2020-06-19 14:10:00,28.22,28.34,28.18,28.24,155995.0,28.22,28.34,28.18,28.24,155995.0
2020-06-19 14:20:00,28.24,28.43,28.16,28.37,390919.0,28.24,28.43,28.16,28.37,390919.0
2020-06-19 14:30:00,28.37,28.42,28.34,28.36,126568.0,28.37,28.42,28.34,28.36,126568.0
2020-06-19 14:40:00,28.36,28.43,28.34,28.34,82849.0,28.36,28.43,28.34,28.34,82849.0
2020-06-19 14:50:00,28.35,28.46,28.34,28.36,94409.0,28.35,28.46,28.34,28.36,94409.0
2020-06-19 15:00:00,28.37,28.39,28.33,28.35,85168.0,28.37,28.39,28.33,28.35,85168.0
2020-06-19 15:10:00,28.35,28.37,28.3,28.34,62587.0,28.35,28.37,28.3,28.34,62587.0
2020-06-19 15:20:00,28.34,28.37,28.3,28.32,99400.0,28.34,28.37,28.3,28.32,99400.0
2020-06-19 15:30:00,28.32,28.33,28.22,28.23,137176.0,28.32,28.33,28.22,28.23,137176.0
2020-06-19 15:40:00,28.23,28.28,28.22,28.22,233955.0,28.23,28.28,28.22,28.22,233955.0
2020-06-19 15:50:00,28.23,28.27,28.22,28.25,575456.0,28.23,28.27,28.22,28.25,575456.0
2020-06-22 09:30:00,28.43,28.46,28.33,28.41,1046788.0,28.43,28.46,28.33,28.41,1046788.0
2020-06-22 09:40:00,28.42,28.5,28.34,28.47,398673.0,28.42,28.5,28.34,28.47,398673.0
2020-06-22 09:50:00,28.47,28.48,28.4,28.43,140367.0,28.47,28.48,28.4,28.43,140367.0
2020-06-22 10:00:00,28.44,28.6,28.41,28.57,252719.0,28.44,28.6,28.41,28.57,252719.0
2020-06-22 10:10:00,28.56,28.65,28.5,28.51,205814.0,28.56,28.65,28.5,28.51,205814.0
2020-06-22 10:20:00,28.52,28.59,28.51,28.54,213909.0,28.52,28.59,28.51,28.54,213909.0
2020-06-22 10:30:00,28.55,28.56,28.46,28.52,148677.0,28.55,28.56,28.46,28.52,148677.0
2020-06-22 10:40:00,28.52,28.56,28.48,28.54,265340.0,28.52,28.56,28.48,28.54,265340.0
2020-06-22 10:50:00,28.54,28.58,28.52,28.55,424090.0,28.54,28.58,28.52,28.55,424090.0
2020-06-22 11:00:00,28.55,28.61,28.48,28.58,200560.0,28.55,28.61,28.48,28.58,200560.0
2020-06-22 11:10:00,28.59,28.67,28.58,28.64,253577.0,28.59,28.67,28.58,28.64,253577.0
2020-06-22 11:20:00,28.64,28.75,28.62,28.74,264796.0,28.64,28.75,28.62,28.74,264796.0
2020-06-22 11:30:00,28.75,28.75,28.65,28.65,177710.0,28.75,28.75,28.65,28.65,177710.0
2020-06-22 11:40:00,28.66,28.72,28.65,28.69,198699.0,28.66,28.72,28.65,28.69,198699.0
2020-06-22 11:50:00,28.69,28.74,28.67,28.74,137359.0,28.69,28.74,28.67,28.74,137359.0
2020-06-22 12:00:00,28.73,28.79,28.72,28.75,281426.0,28.73,28.79,28.72,28.75,281426.0
2020-06-22 12:10:00,28.75,28.76,28.66,28.68,93630.0,28.75,28.76,28.66,28.68,93630.0
2020-06-22 12:20:00,28.68,28.7,28.64,28.67,126408.0,28.68,28.7,28.64,28.67,126408.0
2020-06-22 12:30:00,28.67,28.71,28.62,28.64,88351.0,28.67,28.71,28.62,28.64,88351.0
2020-06-22 12:40:00,28.63,28.76,28.63,28.74,89705.0,28.63,28.76,28.63,28.74,89705.0
2020-06-22 12:50:00,28.74,28.78,28.72,28.78,86844.0,28.74,28.78,28.72,28.78,86844.0
2020-06-22 13:00:00,28.77,28.8,28.71,28.74,186410.0,28.77,28.8,28.71,28.74,186410.0
2020-06-22 13:10:00,28.73,28.76,28.7,28.72,118825.0,28.73,28.76,28.7,28.72,118825.0
2020-06-22 13:20:00,28.72,28.76,28.71,28.75,56118.0,28.72,28.76,28.71,28.75,56118.0
2020-06-22 13:30:00,28.76,28.77,28.69,28.7,126119.0,28.76,28.77,28.69,28.7,126119.0
2020-06-22 13:40:00,28.7,28.78,28.66,28.77,60309.0,28.7,28.78,28.66,28.77,60309.0
2020-06-22 13:50:00,28.77,28.8,28.74,28.8,122602.0,28.77,28.8,28.74,28.8,122602.0
2020-06-22 14:00:00,28.79,28.87,28.76,28.87,389709.0,28.79,28.87,28.76,28.87,389709.0
2020-06-22 14:10:00,28.87,29.02,28.86,28.96,615498.0,28.87,29.02,28.86,28.96,615498.0
2020-06-22 14:20:00,28.95,29.04,28.92,29.01,131159.0,28.95,29.04,28.92,29.01,131159.0
2020-06-22 14:30:00,29.01,29.03,28.94,28.97,235689.0,29.01,29.03,28.94,28.97,235689.0
2020-06-22 14:40:00,28.97,29.02,28.95,29.01,113629.0,28.97,29.02,28.95,29.01,113629.0
2020-06-22 14:50:00,29.0,29.0,28.94,28.98,50630.0,29.0,29.0,28.94,28.98,50630.0
2020-06-22 15:00:00,28.98,29.01,28.96,28.98,73050.0,28.98,29.01,28.96,28.98,73050.0
2020-06-22 15:10:00,28.98,29.02,28.96,28.97,152006.0,28.98,29.02,28.96,28.97,152006.0
2020-06-22 15:20:00,28.96,28.97,28.92,28.95,102195.0,28.96,28.97,28.92,28.95,102195.0
2020-06-22 15:30:00,28.95,29.0,28.94,28.98,85719.0,28.95,29.0,28.94,28.98,85719.0
2020-06-22 15:40:00,28.99,29.0,28.97,28.99,121648.0,28.99,29.0,28.97,28.99,121648.0
2020-06-22 15:50:00,28.99,29.0,28.97,28.98,310710.0,28.99,29.0,28.97,28.98,310710.0
2020-06-23 09:30:00,29.3,29.33,29.21,29.23,723763.0,29.3,29.33,29.21,29.23,723763.0
2020-06-23 09:40:00,29.23,29.27,29.14,29.15,315892.0,29.23,29.27,29.14,29.15,315892.0
2020-06-23 09:50:00,29.16,29.17,28.97,29.03,353262.0,29.16,29.17,28.97,29.03,353262.0
2020-06-23 10:00:00,29.01,29.13,29.0,29.13,112631.0,29.01,29.13,29.0,29.13,112631.0
2020-06-23 10:10:00,29.14,29.26,29.11,29.24,450636.0,29.14,29.26,29.11,29.24,450636.0
2020-06-23 10:20:00,29.23,29.27,29.18,29.22,83969.0,29.23,29.27,29.18,29.22,83969.0
2020-06-23 10:30:00,29.23,29.29,29.2,29.23,110003.0,29.23,29.29,29.2,29.23,110003.0
2020-06-23 10:40:00,29.22,29.26,29.06,29.08,142426.0,29.22,29.26,29.06,29.08,142426.0
2020-06-23 10:50:00,29.08,29.26,29.07,29.26,68014.0,29.08,29.26,29.07,29.26,68014.0
2020-06-23 11:00:00,29.25,29.36,29.2,29.36,207341.0,29.25,29.36,29.2,29.36,207341.0
2020-06-23 11:10:00,29.35,29.38,29.33,29.34,106430.0,29.35,29.38,29.33,29.34,106430.0
2020-06-23 11:20:00,29.34,29.4,29.3,29.36,128713.0,29.34,29.4,29.3,29.36,128713.0
2020-06-23 11:30:00,29.36,29.42,29.3,29.39,140477.0,29.36,29.42,29.3,29.39,140477.0
2020-06-23 11:40:00,29.4,29.41,29.27,29.29,192576.0,29.4,29.41,29.27,29.29,192576.0
2020-06-23 11:50:00,29.27,29.28,29.1,29.18,221997.0,29.27,29.28,29.1,29.18,221997.0
2020-06-23 12:00:00,29.2,29.24,29.04,29.05,155695.0,29.2,29.24,29.04,29.05,155695.0
2020-06-23 12:10:00,29.06,29.13,29.04,29.12,98980.0,29.06,29.13,29.04,29.12,98980.0
2020-06-23 12:20:00,29.12,29.17,29.08,29.17,52172.0,29.12,29.17,29.08,29.17,52172.0
2020-06-23 12:30:00,29.17,29.25,29.16,29.24,73322.0,29.17,29.25,29.16,29.24,73322.0
2020-06-23 12:40:00,29.23,29.25,29.16,29.17,56728.0,29.23,29.25,29.16,29.17,56728.0
2020-06-23 12:50:00,29.17,29.2,28.95,29.06,175130.0,29.17,29.2,28.95,29.06,175130.0
2020-06-23 13:00:00,29.07,29.14,29.06,29.11,55447.0,29.07,29.14,29.06,29.11,55447.0
2020-06-23 13:10:00,29.12,29.16,29.09,29.12,117891.0,29.12,29.16,29.09,29.12,117891.0
2020-06-23 13:20:00,29.13,29.13,28.82,28.87,185838.0,29.13,29.13,28.82,28.87,185838.0
2020-06-23 13:30:00,28.88,28.9,28.72,28.89,242107.0,28.88,28.9,28.72,28.89,242107.0
2020-06-23 13:40:00,28.89,28.94,28.84,28.89,94597.0,28.89,28.94,28.84,28.89,94597.0
2020-06-23 13:50:00,28.89,28.89,28.7,28.71,179066.0,28.89,28.89,28.7,28.71,179066.0
2020-06-23 14:00:00,28.7,28.75,28.59,28.71,254921.0,28.7,28.75,28.59,28.71,254921.0
2020-06-23 14:10:00,28.72,28.8,28.68,28.74,91104.0,28.72,28.8,28.68,28.74,91104.0
2020-06-23 14:20:00,28.74,28.84,28.68,28.83,133263.0,28.74,28.84,28.68,28.83,133263.0
2020-06-23 14:30:00,28.81,28.88,28.79,28.85,167671.0,28.81,28.88,28.79,28.85,167671.0
2020-06-23 14:40:00,28.85,28.85,28.78,28.81,82788.0,28.85,28.85,28.78,28.81,82788.0
2020-06-23 14:50:00,28.81,28.82,28.76,28.78,52884.0,28.81,28.82,28.76,28.78,52884.0
2020-06-23 15:00:00,28.78,28.79,28.71,28.71,59823.0,28.78,28.79,28.71,28.71,59823.0
2020-06-23 15:10:00,28.71,28.74,28.65,28.74,109032.0,28.71,28.74,28.65,28.74,109032.0
2020-06-23 15:20:00,28.74,28.74,28.62,28.66,78854.0,28.74,28.74,28.62,28.66,78854.0
2020-06-23 15:30:00,28.66,28.68,28.65,28.66,93200.0,28.66,28.68,28.65,28.66,93200.0
2020-06-23 15:40:00,28.65,28.71,28.65,28.7,97601.0,28.65,28.71,28.65,28.7,97601.0
2020-06-23 15:50:00,28.7,28.74,28.67,28.73,242502.0,28.7,28.74,28.67,28.73,242502.0
2020-06-24 09:30:00,28.41,28.62,28.39,28.56,436511.0,28.41,28.62,28.39,28.56,436511.0
2020-06-24 09:40:00,28.56,28.59,28.44,28.45,289170.0,28.56,28.59,28.44,28.45,289170.0
2020-06-24 09:50:00,28.46,28.46,28.24,28.24,291831.0,28.46,28.46,28.24,28.24,291831.0
2020-06-24 10:00:00,28.25,28.32,28.16,28.29,279713.0,28.25,28.32,28.16,28.29,279713.0
2020-06-24 10:10:00,28.29,28.4,28.28,28.37,154777.0,28.29,28.4,28.28,28.37,154777.0
2020-06-24 10:20:00,28.37,28.38,28.25,28.34,171517.0,28.37,28.38,28.25,28.34,171517.0
2020-06-24 10:30:00,28.34,28.36,27.94,28.06,667005.0,28.34,28.36,27.94,28.06,667005.0
2020-06-24 10:40:00,28.07,28.09,27.79,27.79,316152.0,28.07,28.09,27.79,27.79,316152.0
2020-06-24 10:50:00,27.8,27.85,27.52,27.55,328040.0,27.8,27.85,27.52,27.55,328040.0
2020-06-24 11:00:00,27.54,27.59,27.31,27.36,530229.0,27.54,27.59,27.31,27.36,530229.0
2020-06-24 11:10:00,27.37,27.46,27.27,27.44,456026.0,27.37,27.46,27.27,27.44,456026.0
2020-06-24 11:20:00,27.44,27.49,27.31,27.47,343404.0,27.44,27.49,27.31,27.47,343404.0
2020-06-24 11:30:00,27.47,27.48,27.12,27.18,568831.0,27.47,27.48,27.12,27.18,568831.0
2020-06-24 11:40:00,27.18,27.18,26.82,26.85,709656.0,27.18,27.18,26.82,26.85,709656.0
2020-06-24 11:50:00,26.86,27.23,26.85,27.23,305524.0,26.86,27.23,26.85,27.23,305524.0
2020-06-24 12:00:00,27.21,27.34,27.19,27.3,253162.0,27.21,27.34,27.19,27.3,253162.0
2020-06-24 12:10:00,27.32,27.33,27.23,27.31,145703.0,27.32,27.33,27.23,27.31,145703.0
2020-06-24 12:20:00,27.31,27.33,27.22,27.3,145399.0,27.31,27.33,27.22,27.3,145399.0
2020-06-24 12:30:00,27.3,27.3,27.06,27.14,143637.0,27.3,27.3,27.06,27.14,143637.0
2020-06-24 12:40:00,27.14,27.43,27.13,27.39,134272.0,27.14,27.43,27.13,27.39,134272.0
2020-06-24 12:50:00,27.39,27.63,27.38,27.62,147630.0,27.39,27.63,27.38,27.62,147630.0
2020-06-24 13:00:00,27.62,27.68,27.58,27.61,198485.0,27.62,27.68,27.58,27.61,198485.0
2020-06-24 13:10:00,27.61,27.67,27.49,27.52,168971.0,27.61,27.67,27.49,27.52,168971.0
2020-06-24 13:20:00,27.52,27.55,27.41,27.44,110756.0,27.52,27.55,27.41,27.44,110756.0
2020-06-24 13:30:00,27.43,27.49,27.35,27.36,138637.0,27.43,27.49,27.35,27.36,138637.0
2020-06-24 13:40:00,27.37,27.45,27.28,27.36,175207.0,27.37,27.45,27.28,27.36,175207.0
2020-06-24 13:50:00,27.36,27.41,27.3,27.38,97766.0,27.36,27.41,27.3,27.38,97766.0
2020-06-24 14:00:00,27.36,27.39,27.23,27.33,186738.0,27.36,27.39,27.23,27.33,186738.0
2020-06-24 14:10:00,27.34,27.38,27.22,27.24,271780.0,27.34,27.38,27.22,27.24,271780.0
2020-06-24 14:20:00,27.24,27.31,27.07,27.28,278308.0,27.24,27.31,27.07,27.28,278308.0
2020-06-24 14:30:00,27.28,27.37,27.27,27.29,155103.0,27.28,27.37,27.27,27.29,155103.0
2020-06-24 14:40:00,27.3,27.34,27.19,27.31,134253.0,27.3,27.34,27.19,27.31,134253.0
2020-06-24 14:50:00,27.31,27.34,27.25,27.28,70153.0,27.31,27.34,27.25,27.28,70153.0
2020-06-24 15:00:00,27.27,27.3,27.21,27.21,163118.0,27.27,27.3,27.21,27.21,163118.0
2020-06-24 15:10:00,27.21,27.25,27.13,27.21,167126.0,27.21,27.25,27.13,27.21,167126.0
2020-06-24 15:20:00,27.21,27.23,27.11,27.12,123656.0,27.21,27.23,27.11,27.12,123656.0
2020-06-24 15:30:00,27.12,27.18,27.1,27.16,175196.0,27.12,27.18,27.1,27.16,175196.0
2020-06-24 15:40:00,27.15,27.21,27.14,27.18,274214.0,27.15,27.21,27.14,27.18,274214.0
2020-06-24 15:50:00,27.18,27.27,27.13,27.25,361176.0,27.18,27.27,27.13,27.25,361176.0
2020-06-25 09:30:00,27.18,27.37,27.16,27.29,564850.0,27.18,27.37,27.16,27.29,564850.0
2020-06-25 09:40:00,27.29,27.29,27.09,27.18,334648.0,27.29,27.29,27.09,27.18,334648.0
2020-06-25 09:50:00,27.18,27.53,27.15,27.49,460576.0,27.18,27.53,27.15,27.49,460576.0
2020-06-25 10:00:00,27.49,27.6,27.43,27.56,433434.0,27.49,27.6,27.43,27.56,433434.0
2020-06-25 10:10:00,27.57,27.73,27.56,27.67,700327.0,27.57,27.73,27.56,27.67,700327.0
2020-06-25 10:20:00,27.67,27.82,27.67,27.7,279610.0,27.67,27.82,27.67,27.7,279610.0
2020-06-25 10:30:00,27.71,27.74,27.61,27.62,235573.0,27.71,27.74,27.61,27.62,235573.0
2020-06-25 10:40:00,27.62,27.64,27.48,27.56,212375.0,27.62,27.64,27.48,27.56,212375.0
2020-06-25 10:50:00,27.55,27.55,27.46,27.47,124572.0,27.55,27.55,27.46,27.47,124572.0
2020-06-25 11:00:00,27.47,27.52,27.38,27.45,220385.0,27.47,27.52,27.38,27.45,220385.0
2020-06-25 11:10:00,27.46,27.6,27.43,27.6,123182.0,27.46,27.6,27.43,27.6,123182.0
2020-06-25 11:20:00,27.61,27.68,27.57,27.67,77308.0,27.61,27.68,27.57,27.67,77308.0
2020-06-25 11:30:00,27.67,27.69,27.37,27.46,165047.0,27.67,27.69,27.37,27.46,165047.0
2020-06-25 11:40:00,27.46,27.58,27.31,27.56,323990.0,27.46,27.58,27.31,27.56,323990.0
2020-06-25 11:50:00,27.56,27.63,27.54,27.59,147419.0,27.56,27.63,27.54,27.59,147419.0
2020-06-25 12:00:00,27.6,27.76,27.57,27.68,227110.0,27.6,27.76,27.57,27.68,227110.0
2020-06-25 12:10:00,27.67,27.81,27.66,27.76,298494.0,27.67,27.81,27.66,27.76,298494.0
2020-06-25 12:20:00,27.76,27.84,27.72,27.84,183139.0,27.76,27.84,27.72,27.84,183139.0
2020-06-25 12:30:00,27.84,27.86,27.72,27.74,236834.0,27.84,27.86,27.72,27.74,236834.0
2020-06-25 12:40:00,27.75,27.88,27.71,27.88,99330.0,27.75,27.88,27.71,27.88,99330.0
2020-06-25 12:50:00,27.86,27.88,27.82,27.85,75815.0,27.86,27.88,27.82,27.85,75815.0
2020-06-25 13:00:00,27.85,27.85,27.73,27.76,82696.0,27.85,27.85,27.73,27.76,82696.0
2020-06-25 13:10:00,27.77,28.05,27.77,27.95,267641.0,27.77,28.05,27.77,27.95,267641.0
2020-06-25 13:20:00,27.95,27.97,27.79,27.87,219871.0,27.95,27.97,27.79,27.87,219871.0
2020-06-25 13:30:00,27.87,27.9,27.81,27.88,78924.0,27.87,27.9,27.81,27.88,78924.0
2020-06-25 13:40:00,27.89,27.92,27.87,27.9,73252.0,27.89,27.92,27.87,27.9,73252.0
2020-06-25 13:50:00,27.9,27.94,27.78,27.83,101569.0,27.9,27.94,27.78,27.83,101569.0
2020-06-25 14:00:00,27.83,27.88,27.74,27.86,124881.0,27.83,27.88,27.74,27.86,124881.0
2020-06-25 14:10:00,27.85,27.9,27.74,27.77,96315.0,27.85,27.9,27.74,27.77,96315.0
2020-06-25 14:20:00,27.77,27.81,27.7,27.79,171354.0,27.77,27.81,27.7,27.79,171354.0
2020-06-25 14:30:00,27.79,27.79,27.66,27.79,95322.0,27.79,27.79,27.66,27.79,95322.0
2020-06-25 14:40:00,27.78,27.84,27.76,27.77,54420.0,27.78,27.84,27.76,27.77,54420.0
2020-06-25 14:50:00,27.77,27.82,27.76,27.78,86433.0,27.77,27.82,27.76,27.78,86433.0
2020-06-25 15:00:00,27.79,27.9,27.78,27.89,76370.0,27.79,27.9,27.78,27.89,76370.0
2020-06-25 15:10:00,27.88,27.92,27.84,27.91,93044.0,27.88,27.92,27.84,27.91,93044.0
2020-06-25 15:20:00,27.92,28.0,27.91,27.92,177189.0,27.92,28.0,27.91,27.92,177189.0
2020-06-25 15:30:00,27.92,28.01,27.9,27.95,132986.0,27.92,28.01,27.9,27.95,132986.0
2020-06-25 15:40:00,27.95,27.97,27.92,27.96,170319.0,27.95,27.97,27.92,27.96,170319.0
2020-06-25 15:50:00,27.96,27.99,27.92,27.93,305490.0,27.96,27.99,27.92,27.93,305490.0
2020-06-26 09:30:00,27.67,27.7,27.54,27.61,166513.0,27.67,27.7,27.54,27.61,166513.0
2020-06-26 09:40:00,27.59,27.59,27.43,27.55,402881.0,27.59,27.59,27.43,27.55,402881.0
2020-06-26 09:50:00,27.55,27.57,27.48,27.56,276572.0,27.55,27.57,27.48,27.56,276572.0
2020-06-26 10:00:00,27.55,27.56,27.34,27.45,151756.0,27.55,27.56,27.34,27.45,151756.0
2020-06-26 10:10:00,27.45,27.46,27.3,27.38,103118.0,27.45,27.46,27.3,27.38,103118.0
2020-06-26 10:20:00,27.38,27.4,27.27,27.39,174293.0,27.38,27.4,27.27,27.39,174293.0
2020-06-26 10:30:00,27.39,27.48,27.25,27.26,263336.0,27.39,27.48,27.25,27.26,263336.0
2020-06-26 10:40:00,27.24,27.27,27.15,27.19,202457.0,27.24,27.27,27.15,27.19,202457.0
2020-06-26 10:50:00,27.2,27.29,27.12,27.27,115268.0,27.2,27.29,27.12,27.27,115268.0
2020-06-26 11:00:00,27.28,27.44,27.21,27.42,83475.0,27.28,27.44,27.21,27.42,83475.0
2020-06-26 11:10:00,27.42,27.42,27.27,27.3,79116.0,27.42,27.42,27.27,27.3,79116.0
2020-06-26 11:20:00,27.28,27.34,27.18,27.31,57973.0,27.28,27.34,27.18,27.31,57973.0
2020-06-26 11:30:00,27.31,27.43,27.22,27.41,64741.0,27.31,27.43,27.22,27.41,64741.0
2020-06-26 11:40:00,27.42,27.45,27.28,27.29,72653.0,27.42,27.45,27.28,27.29,72653.0
2020-06-26 11:50:00,27.29,27.35,27.27,27.28,52578.0,27.29,27.35,27.27,27.28,52578.0
2020-06-26 12:00:00,27.28,27.28,27.18,27.25,63851.0,27.28,27.28,27.18,27.25,63851.0
2020-06-26 12:10:00,27.25,27.27,27.19,27.21,46230.0,27.25,27.27,27.19,27.21,46230.0
2020-06-26 12:20:00,27.21,27.34,27.14,27.34,95765.0,27.21,27.34,27.14,27.34,95765.0
2020-06-26 12:30:00,27.34,27.42,27.29,27.42,47424.0,27.34,27.42,27.29,27.42,47424.0
2020-06-26 12:40:00,27.42,27.42,27.28,27.37,99975.0,27.42,27.42,27.28,27.37,99975.0
2020-06-26 12:50:00,27.36,27.51,27.35,27.49,77570.0,27.36,27.51,27.35,27.49,77570.0
2020-06-26 13:00:00,27.49,27.57,27.49,27.53,58170.0,27.49,27.57,27.49,27.53,58170.0
2020-06-26 13:10:00,27.54,27.57,27.52,27.57,64605.0,27.54,27.57,27.52,27.57,64605.0
2020-06-26 13:20:00,27.56,27.59,27.49,27.5,63264.0,27.56,27.59,27.49,27.5,63264.0
2020-06-26 13:30:00,27.5,27.53,27.47,27.5,40299.0,27.5,27.53,27.47,27.5,40299.0
2020-06-26 13:40:00,27.5,27.51,27.42,27.45,93500.0,27.5,27.51,27.42,27.45,93500.0
2020-06-26 13:50:00,27.46,27.52,27.42,27.47,306889.0,27.46,27.52,27.42,27.47,306889.0
2020-06-26 14:00:00,27.47,27.58,27.42,27.49,161204.0,27.47,27.58,27.42,27.49,161204.0
2020-06-26 14:10:00,27.49,27.52,27.42,27.46,88407.0,27.49,27.52,27.42,27.46,88407.0
2020-06-26 14:20:00,27.46,27.6,27.43,27.55,142075.0,27.46,27.6,27.43,27.55,142075.0
2020-06-26 14:30:00,27.54,27.54,27.43,27.43,103969.0,27.54,27.54,27.43,27.43,103969.0
2020-06-26 14:40:00,27.43,27.48,27.43,27.45,29197.0,27.43,27.48,27.43,27.45,29197.0
2020-06-26 14:50:00,27.45,27.5,27.44,27.47,38602.0,27.45,27.5,27.44,27.47,38602.0
2020-06-26 15:00:00,27.47,27.49,27.39,27.44,42889.0,27.47,27.49,27.39,27.44,42889.0
2020-06-26 15:10:00,27.44,27.45,27.38,27.39,105085.0,27.44,27.45,27.38,27.39,105085.0
2020-06-26 15:20:00,27.39,27.4,27.34,27.39,159629.0,27.39,27.4,27.34,27.39,159629.0
2020-06-26 15:30:00,27.39,27.39,27.31,27.33,117026.0,27.39,27.39,27.31,27.33,117026.0
2020-06-26 15:40:00,27.32,27.4,27.31,27.37,78387.0,27.32,27.4,27.31,27.37,78387.0
2020-06-26 15:50:00,27.38,27.4,27.32,27.35,240797.0,27.38,27.4,27.32,27.35,240797.0
2020-06-29 09:30:00,27.81,27.86,27.72,27.77,468968.0,27.81,27.86,27.72,27.77,468968.0
2020-06-29 09:40:00,27.75,27.81,27.69,27.76,268691.0,27.75,27.81,27.69,27.76,268691.0
2020-06-29 09:50:00,27.75,27.8,27.7,27.76,252922.0,27.75,27.8,27.7,27.76,252922.0
2020-06-29 10:00:00,27.74,27.81,27.66,27.68,225720.0,27.74,27.81,27.66,27.68,225720.0
2020-06-29 10:10:00,27.69,27.93,27.62,27.92,326691.0,27.69,27.93,27.62,27.92,326691.0
2020-06-29 10:20:00,27.92,27.98,27.87,27.89,178944.0,27.92,27.98,27.87,27.89,178944.0
2020-06-29 10:30:00,27.89,27.96,27.85,27.96,172032.0,27.89,27.96,27.85,27.96,172032.0
2020-06-29 10:40:00,27.95,28.06,27.91,28.06,245175.0,27.95,28.06,27.91,28.06,245175.0
2020-06-29 10:50:00,28.05,28.08,27.89,27.91,157928.0,28.05,28.08,27.89,27.91,157928.0
2020-06-29 11:00:00,27.94,27.99,27.9,27.98,71652.0,27.94,27.99,27.9,27.98,71652.0
2020-06-29 11:10:00,27.97,27.99,27.89,27.99,105710.0,27.97,27.99,27.89,27.99,105710.0
2020-06-29 11:20:00,27.99,28.03,27.92,27.95,174214.0,27.99,28.03,27.92,27.95,174214.0
2020-06-29 11:30:00,27.95,27.96,27.86,27.95,63332.0,27.95,27.96,27.86,27.95,63332.0
2020-06-29 11:40:00,27.96,28.02,27.93,28.0,123381.0,27.96,28.02,27.93,28.0,123381.0
2020-06-29 11:50:00,27.99,28.0,27.94,27.97,55017.0,27.99,28.0,27.94,27.97,55017.0
2020-06-29 12:00:00,27.97,28.11,27.97,28.06,238848.0,27.97,28.11,27.97,28.06,238848.0
2020-06-29 12:10:00,28.07,28.24,28.05,28.24,195031.0,28.07,28.24,28.05,28.24,195031.0
2020-06-29 12:20:00,28.24,28.37,28.23,28.31,307940.0,28.24,28.37,28.23,28.31,307940.0
2020-06-29 12:30:00,28.31,28.36,28.3,28.32,138034.0,28.31,28.36,28.3,28.32,138034.0
2020-06-29 12:40:00,28.32,28.33,28.23,28.27,73101.0,28.32,28.33,28.23,28.27,73101.0
2020-06-29 12:50:00,28.27,28.29,28.19,28.23,127301.0,28.27,28.29,28.19,28.23,127301.0
2020-06-29 13:00:00,28.25,28.28,28.19,28.27,85597.0,28.25,28.28,28.19,28.27,85597.0
2020-06-29 13:10:00,28.27,28.29,28.23,28.26,120032.0,28.27,28.29,28.23,28.26,120032.0
2020-06-29 13:20:00,28.26,28.29,28.23,28.28,50629.0,28.26,28.29,28.23,28.28,50629.0
2020-06-29 13:30:00,28.28,28.32,28.21,28.32,124048.0,28.28,28.32,28.21,28.32,124048.0
2020-06-29 13:40:00,28.32,28.34,28.28,28.31,81858.0,28.32,28.34,28.28,28.31,81858.0
2020-06-29 13:50:00,28.3,28.35,28.22,28.27,171206.0,28.3,28.35,28.22,28.27,171206.0
2020-06-29 14:00:00,28.28,28.38,28.26,28.33,175696.0,28.28,28.38,28.26,28.33,175696.0
2020-06-29 14:10:00,28.35,28.47,28.34,28.4,273364.0,28.35,28.47,28.34,28.4,273364.0
2020-06-29 14:20:00,28.41,28.43,28.33,28.33,242675.0,28.41,28.43,28.33,28.33,242675.0
2020-06-29 14:30:00,28.34,28.39,28.32,28.37,83494.0,28.34,28.39,28.32,28.37,83494.0
2020-06-29 14:40:00,28.37,28.41,28.34,28.35,55388.0,28.37,28.41,28.34,28.35,55388.0
2020-06-29 14:50:00,28.36,28.41,28.34,28.36,175316.0,28.36,28.41,28.34,28.36,175316.0
2020-06-29 15:00:00,28.36,28.36,28.25,28.27,56023.0,28.36,28.36,28.25,28.27,56023.0
2020-06-29 15:10:00,28.28,28.29,28.24,28.29,93573.0,28.28,28.29,28.24,28.29,93573.0
2020-06-29 15:20:00,28.28,28.29,28.2,28.2,69736.0,28.28,28.29,28.2,28.2,69736.0
2020-06-29 15:30:00,28.2,28.24,28.16,28.18,143098.0,28.2,28.24,28.16,28.18,143098.0
2020-06-29 15:40:00,28.18,28.21,28.14,28.2,137724.0,28.18,28.21,28.14,28.2,137724.0
2020-06-29 15:50:00,28.2,28.29,28.17,28.27,220276.0,28.2,28.29,28.17,28.27,220276.0
2020-06-30 09:30:00,27.89,27.95,27.84,27.89,167681.0,27.89,27.95,27.84,27.89,167681.0
2020-06-30 09:40:00,27.89,27.95,27.8,27.93,106054.0,27.89,27.95,27.8,27.93,106054.0
2020-06-30 09:50:00,27.94,28.05,27.89,28.03,78072.0,27.94,28.05,27.89,28.03,78072.0
2020-06-30 10:00:00,28.04,28.2,28.02,28.18,92727.0,28.04,28.2,28.02,28.18,92727.0
2020-06-30 10:10:00,28.16,28.18,27.93,28.07,432713.0,28.16,28.18,27.93,28.07,432713.0
2020-06-30 10:20:00,28.07,28.09,27.89,27.93,283466.0,28.07,28.09,27.89,27.93,283466.0
2020-06-30 10:30:00,27.93,28.03,27.93,28.03,169400.0,27.93,28.03,27.93,28.03,169400.0
2020-06-30 10:40:00,28.04,28.18,28.01,28.17,130537.0,28.04,28.18,28.01,28.17,130537.0
2020-06-30 10:50:00,28.18,28.23,28.16,28.19,115736.0,28.18,28.23,28.16,28.19,115736.0
2020-06-30 11:00:00,28.19,28.27,28.17,28.26,85726.0,28.19,28.27,28.17,28.26,85726.0
2020-06-30 11:10:00,28.26,28.33,28.23,28.32,99007.0,28.26,28.33,28.23,28.32,99007.0
2020-06-30 11:20:00,28.32,28.37,28.21,28.22,71782.0,28.32,28.37,28.21,28.22,71782.0
2020-06-30 11:30:00,28.23,28.33,28.23,28.31,118836.0,28.23,28.33,28.23,28.31,118836.0
2020-06-30 11:40:00,28.31,28.37,28.28,28.3,67936.0,28.31,28.37,28.28,28.3,67936.0
2020-06-30 11:50:00,28.3,28.3,28.21,28.24,54782.0,28.3,28.3,28.21,28.24,54782.0
2020-06-30 12:00:00,28.23,28.26,28.2,28.22,53799.0,28.23,28.26,28.2,28.22,53799.0
2020-06-30 12:10:00,28.22,28.31,28.22,28.28,60041.0,28.22,28.31,28.22,28.28,60041.0
2020-06-30 12:20:00,28.27,28.31,28.26,28.28,37708.0,28.27,28.31,28.26,28.28,37708.0
2020-06-30 12:30:00,28.28,28.35,28.27,28.34,207182.0,28.28,28.35,28.27,28.34,207182.0
2020-06-30 12:40:00,28.35,28.35,28.25,28.25,64530.0,28.35,28.35,28.25,28.25,64530.0
2020-06-30 12:50:00,28.24,28.26,28.22,28.22,24078.0,28.24,28.26,28.22,28.22,24078.0
2020-06-30 13:00:00,28.22,28.44,28.22,28.41,132883.0,28.22,28.44,28.22,28.41,132883.0
2020-06-30 13:10:00,28.41,28.51,28.39,28.5,168841.0,28.41,28.51,28.39,28.5,168841.0
2020-06-30 13:20:00,28.5,28.55,28.39,28.45,160599.0,28.5,28.55,28.39,28.45,160599.0
2020-06-30 13:30:00,28.45,28.46,28.37,28.38,100988.0,28.45,28.46,28.37,28.38,100988.0
2020-06-30 13:40:00,28.37,28.38,28.32,28.33,45868.0,28.37,28.38,28.32,28.33,45868.0
2020-06-30 13:50:00,28.33,28.35,28.25,28.27,84944.0,28.33,28.35,28.25,28.27,84944.0
2020-06-30 14:00:00,28.26,28.26,28.03,28.13,470943.0,28.26,28.26,28.03,28.13,470943.0
2020-06-30 14:10:00,28.11,28.11,27.82,27.99,382849.0,28.11,28.11,27.82,27.99,382849.0
2020-06-30 14:20:00,27.99,28.1,27.86,28.01,247723.0,27.99,28.1,27.86,28.01,247723.0
2020-06-30 14:30:00,28.02,28.1,27.96,27.97,106644.0,28.02,28.1,27.96,27.97,106644.0
2020-06-30 14:40:00,27.98,28.04,27.95,27.98,51717.0,27.98,28.04,27.95,27.98,51717.0
2020-06-30 14:50:00,27.98,28.03,27.97,28.01,85499.0,27.98,28.03,27.97,28.01,85499.0
2020-06-30 15:00:00,28.01,28.04,27.96,28.03,40431.0,28.01,28.04,27.96,28.03,40431.0
2020-06-30 15:10:00,28.03,28.07,28.0,28.06,117605.0,28.03,28.07,28.0,28.06,117605.0
2020-06-30 15:20:00,28.07,28.13,28.06,28.11,78266.0,28.07,28.13,28.06,28.11,78266.0
2020-06-30 15:30:00,28.11,28.12,28.07,28.09,124336.0,28.11,28.12,28.07,28.09,124336.0
2020-06-30 15:40:00,28.09,28.11,28.06,28.07,67328.0,28.09,28.11,28.06,28.07,67328.0
2020-06-30 15:50:00,28.08,28.15,28.05,28.07,220888.0,28.08,28.15,28.05,28.07,220888.0
2020-07-01 09:30:00,28.3,28.5,28.27,28.33,167922.0,28.3,28.5,28.27,28.33,167922.0
2020-07-01 09:40:00,28.33,28.41,28.25,28.29,99532.0,28.33,28.41,28.25,28.29,99532.0
2020-07-01 09:50:00,28.29,28.32,28.07,28.15,151572.0,28.29,28.32,28.07,28.15,151572.0
2020-07-01 10:00:00,28.14,28.33,28.14,28.32,92657.0,28.14,28.33,28.14,28.32,92657.0
2020-07-01 10:10:00,28.33,28.4,28.23,28.31,235769.0,28.33,28.4,28.23,28.31,235769.0
2020-07-01 10:20:00,28.32,28.34,28.22,28.29,103855.0,28.32,28.34,28.22,28.29,103855.0
2020-07-01 10:30:00,28.3,28.43,27.97,28.21,537335.0,28.3,28.43,27.97,28.21,537335.0
2020-07-01 10:40:00,28.21,28.26,27.93,28.0,147430.0,28.21,28.26,27.93,28.0,147430.0
2020-07-01 10:50:00,28.0,28.31,27.93,28.31,191171.0,28.0,28.31,27.93,28.31,191171.0
2020-07-01 11:00:00,28.32,28.36,28.2,28.22,117172.0,28.32,28.36,28.2,28.22,117172.0
2020-07-01 11:10:00,28.23,28.29,28.08,28.08,118917.0,28.23,28.29,28.08,28.08,118917.0
2020-07-01 11:20:00,28.09,28.39,28.0,28.37,166696.0,28.09,28.39,28.0,28.37,166696.0
2020-07-01 11:30:00,28.38,28.51,28.06,28.36,2023901.0,28.38,28.51,28.06,28.36,2023901.0
2020-07-01 11:40:00,28.38,28.47,28.33,28.36,442652.0,28.38,28.47,28.33,28.36,442652.0
2020-07-01 11:50:00,28.36,28.42,28.32,28.37,126959.0,28.36,28.42,28.32,28.37,126959.0
2020-07-01 12:00:00,28.38,28.41,28.28,28.29,65425.0,28.38,28.41,28.28,28.29,65425.0
2020-07-01 12:10:00,28.28,28.41,28.26,28.38,80192.0,28.28,28.41,28.26,28.38,80192.0
2020-07-01 12:20:00,28.39,28.45,28.37,28.45,46512.0,28.39,28.45,28.37,28.45,46512.0
2020-07-01 12:30:00,28.45,28.48,28.37,28.39,41003.0,28.45,28.48,28.37,28.39,41003.0
2020-07-01 12:40:00,28.39,28.45,28.33,28.44,263684.0,28.39,28.45,28.33,28.44,263684.0
2020-07-01 12:50:00,28.42,28.44,28.34,28.37,64101.0,28.42,28.44,28.34,28.37,64101.0
2020-07-01 13:00:00,28.38,28.43,28.34,28.42,35418.0,28.38,28.43,28.34,28.42,35418.0
2020-07-01 13:10:00,28.4,28.41,28.36,28.39,37091.0,28.4,28.41,28.36,28.39,37091.0
2020-07-01 13:20:00,28.39,28.39,28.31,28.33,38079.0,28.39,28.39,28.31,28.33,38079.0
2020-07-01 13:30:00,28.33,28.39,28.31,28.38,107207.0,28.33,28.39,28.31,28.38,107207.0
2020-07-01 13:40:00,28.38,28.38,28.3,28.34,48320.0,28.38,28.38,28.3,28.34,48320.0
2020-07-01 13:50:00,28.35,28.43,28.33,28.42,63906.0,28.35,28.43,28.33,28.42,63906.0
2020-07-01 14:00:00,28.42,28.48,28.41,28.43,96697.0,28.42,28.48,28.41,28.43,96697.0
2020-07-01 14:10:00,28.43,28.49,28.27,28.38,76022.0,28.43,28.49,28.27,28.38,76022.0
2020-07-01 14:20:00,28.36,28.47,28.28,28.42,69614.0,28.36,28.47,28.28,28.42,69614.0
2020-07-01 14:30:00,28.4,28.43,28.35,28.37,38351.0,28.4,28.43,28.35,28.37,38351.0
2020-07-01 14:40:00,28.37,28.39,28.35,28.37,38968.0,28.37,28.39,28.35,28.37,38968.0
2020-07-01 14:50:00,28.37,28.41,28.36,28.4,26220.0,28.37,28.41,28.36,28.4,26220.0
2020-07-01 15:00:00,28.4,28.47,28.38,28.47,57267.0,28.4,28.47,28.38,28.47,57267.0
2020-07-01 15:10:00,28.47,28.47,28.41,28.42,31071.0,28.47,28.47,28.41,28.42,31071.0
2020-07-01 15:20:00,28.41,28.44,28.39,28.43,28097.0,28.41,28.44,28.39,28.43,28097.0
2020-07-01 15:30:00,28.43,28.43,28.41,28.43,62498.0,28.43,28.43,28.41,28.43,62498.0
2020-07-01 15:40:00,28.42,28.44,28.39,28.43,71119.0,28.42,28.44,28.39,28.43,71119.0
2020-07-01 15:50:00,28.42,28.43,28.34,28.35,220732.0,28.42,28.43,28.34,28.35,220732.0
2020-07-02 09:30:00,28.79,28.88,28.76,28.84,277540.0,28.79,28.88,28.76,28.84,277540.0
2020-07-02 09:40:00,28.84,28.91,28.79,28.87,253518.0,28.84,28.91,28.79,28.87,253518.0
2020-07-02 09:50:00,28.87,28.91,28.82,28.87,188687.0,28.87,28.91,28.82,28.87,188687.0
2020-07-02 10:00:00,28.88,28.96,28.88,28.92,173413.0,28.88,28.96,28.88,28.92,173413.0
2020-07-02 10:10:00,28.91,28.93,28.74,28.75,120786.0,28.91,28.93,28.74,28.75,120786.0
2020-07-02 10:20:00,28.75,28.8,28.49,28.5,184521.0,28.75,28.8,28.49,28.5,184521.0
2020-07-02 10:30:00,28.51,28.57,28.43,28.55,147827.0,28.51,28.57,28.43,28.55,147827.0
2020-07-02 10:40:00,28.54,28.65,28.51,28.56,84758.0,28.54,28.65,28.51,28.56,84758.0
2020-07-02 10:50:00,28.57,28.6,28.5,28.53,100537.0,28.57,28.6,28.5,28.53,100537.0
2020-07-02 11:00:00,28.52,28.54,28.38,28.48,105586.0,28.52,28.54,28.38,28.48,105586.0
2020-07-02 11:10:00,28.47,28.5,28.34,28.5,102707.0,28.47,28.5,28.34,28.5,102707.0
2020-07-02 11:20:00,28.5,28.66,28.5,28.66,64250.0,28.5,28.66,28.5,28.66,64250.0
2020-07-02 11:30:00,28.65,28.75,28.64,28.65,147896.0,28.65,28.75,28.64,28.65,147896.0
2020-07-02 11:40:00,28.64,28.72,28.63,28.7,149260.0,28.64,28.72,28.63,28.7,149260.0
2020-07-02 11:50:00,28.7,28.77,28.64,28.74,139976.0,28.7,28.77,28.64,28.74,139976.0
2020-07-02 12:00:00,28.75,28.78,28.69,28.72,83699.0,28.75,28.78,28.69,28.72,83699.0
2020-07-02 12:10:00,28.72,28.73,28.64,28.67,38662.0,28.72,28.73,28.64,28.67,38662.0
2020-07-02 12:20:00,28.67,28.72,28.67,28.71,56961.0,28.67,28.72,28.67,28.71,56961.0
2020-07-02 12:30:00,28.71,28.71,28.65,28.67,33128.0,28.71,28.71,28.65,28.67,33128.0
2020-07-02 12:40:00,28.68,28.69,28.63,28.66,36167.0,28.68,28.69,28.63,28.66,36167.0
2020-07-02 12:50:00,28.66,28.68,28.6,28.65,48578.0,28.66,28.68,28.6,28.65,48578.0
2020-07-02 13:00:00,28.65,28.72,28.63,28.71,52899.0,28.65,28.72,28.63,28.71,52899.0
2020-07-02 13:10:00,28.7,28.73,28.66,28.67,86583.0,28.7,28.73,28.66,28.67,86583.0
2020-07-02 13:20:00,28.68,28.78,28.66,28.74,82685.0,28.68,28.78,28.66,28.74,82685.0
2020-07-02 13:30:00,28.75,28.81,28.74,28.8,76107.0,28.75,28.81,28.74,28.8,76107.0
2020-07-02 13:40:00,28.8,28.83,28.79,28.83,108536.0,28.8,28.83,28.79,28.83,108536.0
2020-07-02 13:50:00,28.82,28.86,28.79,28.84,141559.0,28.82,28.86,28.79,28.84,141559.0
2020-07-02 14:00:00,28.84,28.87,28.82,28.86,66979.0,28.84,28.87,28.82,28.86,66979.0
2020-07-02 14:10:00,28.85,28.85,28.78,28.81,96502.0,28.85,28.85,28.78,28.81,96502.0
2020-07-02 14:20:00,28.79,29.05,28.78,28.98,753602.0,28.79,29.05,28.78,28.98,753602.0
2020-07-02 14:30:00,28.96,29.0,28.91,28.92,120101.0,28.96,29.0,28.91,28.92,120101.0
2020-07-02 14:40:00,28.92,28.93,28.83,28.85,68513.0,28.92,28.93,28.83,28.85,68513.0
2020-07-02 14:50:00,28.85,28.87,28.81,28.81,45508.0,28.85,28.87,28.81,28.81,45508.0
2020-07-02 15:00:00,28.8,28.81,28.74,28.75,51495.0,28.8,28.81,28.74,28.75,51495.0
2020-07-02 15:10:00,28.76,28.76,28.72,28.75,49945.0,28.76,28.76,28.72,28.75,49945.0
2020-07-02 15:20:00,28.75,28.78,28.74,28.75,56130.0,28.75,28.78,28.74,28.75,56130.0
2020-07-02 15:30:00,28.75,28.79,28.74,28.78,86211.0,28.75,28.79,28.74,28.78,86211.0
2020-07-02 15:40:00,28.78,28.78,28.69,28.7,91604.0,28.78,28.78,28.69,28.7,91604.0
2020-07-02 15:50:00,28.7,28.75,28.61,28.75,408779.0,28.7,28.75,28.61,28.75,408779.0
2020-07-06 09:30:00,28.79,28.88,28.78,28.8,616115.0,28.79,28.88,28.78,28.8,616115.0
2020-07-06 09:40:00,28.8,28.87,28.77,28.87,568205.0,28.8,28.87,28.77,28.87,568205.0
2020-07-06 09:50:00,28.87,29.05,28.87,29.02,517171.0,28.87,29.05,28.87,29.02,517171.0
2020-07-06 10:00:00,29.02,29.08,28.97,29.0,181133.0,29.02,29.08,28.97,29.0,181133.0
2020-07-06 10:10:00,29.0,29.03,28.91,28.93,151104.0,29.0,29.03,28.91,28.93,151104.0
2020-07-06 10:20:00,28.94,28.95,28.83,28.9,108929.0,28.94,28.95,28.83,28.9,108929.0
2020-07-06 10:30:00,28.89,29.05,28.86,29.05,149850.0,28.89,29.05,28.86,29.05,149850.0
2020-07-06 10:40:00,29.05,29.12,29.02,29.09,234042.0,29.05,29.12,29.02,29.09,234042.0
2020-07-06 10:50:00,29.1,29.16,29.1,29.14,193468.0,29.1,29.16,29.1,29.14,193468.0
2020-07-06 11:00:00,29.14,29.18,29.06,29.07,156034.0,29.14,29.18,29.06,29.07,156034.0
2020-07-06 11:10:00,29.07,29.11,29.04,29.11,87351.0,29.07,29.11,29.04,29.11,87351.0
2020-07-06 11:20:00,29.12,29.21,29.07,29.2,212991.0,29.12,29.21,29.07,29.2,212991.0
2020-07-06 11:30:00,29.21,29.26,29.2,29.23,237294.0,29.21,29.26,29.2,29.23,237294.0
2020-07-06 11:40:00,29.23,29.23,29.14,29.16,110354.0,29.23,29.23,29.14,29.16,110354.0
2020-07-06 11:50:00,29.16,29.17,28.96,28.96,125657.0,29.16,29.17,28.96,28.96,125657.0
2020-07-06 12:00:00,28.96,29.02,28.94,28.97,87599.0,28.96,29.02,28.94,28.97,87599.0
2020-07-06 12:10:00,28.96,29.02,28.93,28.95,83674.0,28.96,29.02,28.93,28.95,83674.0
2020-07-06 12:20:00,28.95,29.01,28.93,29.0,56326.0,28.95,29.01,28.93,29.0,56326.0
2020-07-06 12:30:00,29.0,29.0,28.86,28.9,50725.0,29.0,29.0,28.86,28.9,50725.0
2020-07-06 12:40:00,28.9,28.93,28.87,28.93,44996.0,28.9,28.93,28.87,28.93,44996.0
2020-07-06 12:50:00,28.94,28.94,28.8,28.89,58530.0,28.94,28.94,28.8,28.89,58530.0
2020-07-06 13:00:00,28.9,28.96,28.88,28.92,51646.0,28.9,28.96,28.88,28.92,51646.0
2020-07-06 13:10:00,28.92,28.97,28.92,28.95,62124.0,28.92,28.97,28.92,28.95,62124.0
2020-07-06 13:20:00,28.95,29.03,28.95,29.02,83055.0,28.95,29.03,28.95,29.02,83055.0
2020-07-06 13:30:00,29.02,29.07,29.02,29.02,85718.0,29.02,29.07,29.02,29.02,85718.0
2020-07-06 13:40:00,29.03,29.09,29.02,29.08,48763.0,29.03,29.09,29.02,29.08,48763.0
2020-07-06 13:50:00,29.09,29.11,29.06,29.11,74404.0,29.09,29.11,29.06,29.11,74404.0
2020-07-06 14:00:00,29.11,29.12,29.03,29.05,98499.0,29.11,29.12,29.03,29.05,98499.0
2020-07-06 14:10:00,29.06,29.15,29.03,29.08,141755.0,29.06,29.15,29.03,29.08,141755.0
2020-07-06 14:20:00,29.08,29.1,28.93,28.94,117851.0,29.08,29.1,28.93,28.94,117851.0
2020-07-06 14:30:00,28.91,28.98,28.88,28.98,92305.0,28.91,28.98,28.88,28.98,92305.0
2020-07-06 14:40:00,28.99,28.99,28.96,28.96,68935.0,28.99,28.99,28.96,28.96,68935.0
2020-07-06 14:50:00,28.96,29.0,28.93,28.98,75113.0,28.96,29.0,28.93,28.98,75113.0
2020-07-06 15:00:00,28.98,29.0,28.94,28.99,57853.0,28.98,29.0,28.94,28.99,57853.0
2020-07-06 15:10:00,28.99,29.0,28.93,28.95,29905.0,28.99,29.0,28.93,28.95,29905.0
2020-07-06 15:20:00,28.96,28.98,28.95,28.96,31718.0,28.96,28.98,28.95,28.96,31718.0
2020-07-06 15:30:00,28.96,29.0,28.95,28.99,114107.0,28.96,29.0,28.95,28.99,114107.0
2020-07-06 15:40:00,28.99,29.0,28.97,28.99,93408.0,28.99,29.0,28.97,28.99,93408.0
2020-07-06 15:50:00,29.0,29.01,28.93,28.98,203234.0,29.0,29.01,28.93,28.98,203234.0
2020-07-07 09:30:00,28.85,28.88,28.77,28.78,270287.0,28.85,28.88,28.77,28.78,270287.0
2020-07-07 09:40:00,28.78,28.89,28.77,28.86,431522.0,28.78,28.89,28.77,28.86,431522.0
2020-07-07 09:50:00,28.86,28.93,28.84,28.9,206716.0,28.86,28.93,28.84,28.9,206716.0
2020-07-07 10:00:00,28.9,29.01,28.9,29.0,152566.0,28.9,29.01,28.9,29.0,152566.0
2020-07-07 10:10:00,29.0,29.14,28.99,29.11,171121.0,29.0,29.14,28.99,29.11,171121.0
2020-07-07 10:20:00,29.11,29.15,29.08,29.12,142499.0,29.11,29.15,29.08,29.12,142499.0
2020-07-07 10:30:00,29.13,29.15,29.04,29.07,98215.0,29.13,29.15,29.04,29.07,98215.0
2020-07-07 10:40:00,29.08,29.1,28.91,28.92,96465.0,29.08,29.1,28.91,28.92,96465.0
2020-07-07 10:50:00,28.92,29.05,28.92,29.04,87896.0,28.92,29.05,28.92,29.04,87896.0
2020-07-07 11:00:00,29.04,29.05,28.99,29.04,69691.0,29.04,29.05,28.99,29.04,69691.0
2020-07-07 11:10:00,29.05,29.07,29.01,29.07,86012.0,29.05,29.07,29.01,29.07,86012.0
2020-07-07 11:20:00,29.07,29.16,29.06,29.14,129017.0,29.07,29.16,29.06,29.14,129017.0
2020-07-07 11:30:00,29.15,29.15,29.03,29.11,163629.0,29.15,29.15,29.03,29.11,163629.0
2020-07-07 11:40:00,29.12,29.16,29.05,29.15,76446.0,29.12,29.16,29.05,29.15,76446.0
2020-07-07 11:50:00,29.14,29.16,29.1,29.12,73474.0,29.14,29.16,29.1,29.12,73474.0
2020-07-07 12:00:00,29.12,29.21,29.12,29.13,181074.0,29.12,29.21,29.12,29.13,181074.0
2020-07-07 12:10:00,29.13,29.19,29.13,29.18,66701.0,29.13,29.19,29.13,29.18,66701.0
2020-07-07 12:20:00,29.17,29.2,29.15,29.15,119331.0,29.17,29.2,29.15,29.15,119331.0
2020-07-07 12:30:00,29.14,29.18,29.07,29.08,59903.0,29.14,29.18,29.07,29.08,59903.0
2020-07-07 12:40:00,29.08,29.1,29.05,29.1,118689.0,29.08,29.1,29.05,29.1,118689.0
2020-07-07 12:50:00,29.1,29.12,29.08,29.1,68559.0,29.1,29.12,29.08,29.1,68559.0
2020-07-07 13:00:00,29.11,29.13,29.07,29.12,36370.0,29.11,29.13,29.07,29.12,36370.0
2020-07-07 13:10:00,29.13,29.15,29.11,29.13,53581.0,29.13,29.15,29.11,29.13,53581.0
2020-07-07 13:20:00,29.13,29.14,29.08,29.12,40450.0,29.13,29.14,29.08,29.12,40450.0
2020-07-07 13:30:00,29.12,29.14,29.1,29.12,71931.0,29.12,29.14,29.1,29.12,71931.0
2020-07-07 13:40:00,29.12,29.14,29.11,29.13,43092.0,29.12,29.14,29.11,29.13,43092.0
2020-07-07 13:50:00,29.13,29.16,29.11,29.12,61656.0,29.13,29.16,29.11,29.12,61656.0
2020-07-07 14:00:00,29.12,29.12,29.0,29.03,43515.0,29.12,29.12,29.0,29.03,43515.0
2020-07-07 14:10:00,29.04,29.05,28.91,28.94,70593.0,29.04,29.05,28.91,28.94,70593.0
2020-07-07 14:20:00,28.94,29.06,28.94,28.98,125112.0,28.94,29.06,28.94,28.98,125112.0
2020-07-07 14:30:00,28.97,28.97,28.88,28.89,58882.0,28.97,28.97,28.88,28.89,58882.0
2020-07-07 14:40:00,28.89,28.89,28.84,28.84,31719.0,28.89,28.89,28.84,28.84,31719.0
2020-07-07 14:50:00,28.84,28.9,28.82,28.9,87254.0,28.84,28.9,28.82,28.9,87254.0
2020-07-07 15:00:00,28.9,28.91,28.85,28.87,34062.0,28.9,28.91,28.85,28.87,34062.0
2020-07-07 15:10:00,28.87,28.89,28.83,28.85,44481.0,28.87,28.89,28.83,28.85,44481.0
2020-07-07 15:20:00,28.85,28.87,28.81,28.82,46557.0,28.85,28.87,28.81,28.82,46557.0
2020-07-07 15:30:00,28.82,28.83,28.76,28.76,99036.0,28.82,28.83,28.76,28.76,99036.0
2020-07-07 15:40:00,28.76,28.82,28.75,28.8,167094.0,28.76,28.82,28.75,28.8,167094.0
2020-07-07 15:50:00,28.8,28.82,28.77,28.81,249651.0,28.8,28.82,28.77,28.81,249651.0
2020-07-08 09:30:00,29.03,29.06,28.98,29.06,242352.0,29.03,29.06,28.98,29.06,242352.0
2020-07-08 09:40:00,29.05,29.08,29.04,29.06,73528.0,29.05,29.08,29.04,29.06,73528.0
2020-07-08 09:50:00,29.07,29.12,29.03,29.09,122229.0,29.07,29.12,29.03,29.09,122229.0
2020-07-08 10:00:00,29.1,29.13,29.02,29.05,78404.0,29.1,29.13,29.02,29.05,78404.0
2020-07-08 10:10:00,29.05,29.08,28.99,29.02,266583.0,29.05,29.08,28.99,29.02,266583.0
2020-07-08 10:20:00,29.03,29.05,28.99,29.0,121170.0,29.03,29.05,28.99,29.0,121170.0
2020-07-08 10:30:00,29.02,29.04,28.85,28.96,403822.0,29.02,29.04,28.85,28.96,403822.0
2020-07-08 10:40:00,28.96,29.07,28.91,28.99,240638.0,28.96,29.07,28.91,28.99,240638.0
2020-07-08 10:50:00,28.98,29.06,28.92,29.06,105206.0,28.98,29.06,28.92,29.06,105206.0
2020-07-08 11:00:00,29.06,29.07,28.9,28.97,111429.0,29.06,29.07,28.9,28.97,111429.0
2020-07-08 11:10:00,28.96,29.01,28.91,28.92,55492.0,28.96,29.01,28.91,28.92,55492.0
2020-07-08 11:20:00,28.92,29.0,28.84,29.0,110065.0,28.92,29.0,28.84,29.0,110065.0
2020-07-08 11:30:00,29.0,29.06,29.0,29.01,100938.0,29.0,29.06,29.0,29.01,100938.0
2020-07-08 11:40:00,29.01,29.02,28.97,28.99,52515.0,29.01,29.02,28.97,28.99,52515.0
2020-07-08 11:50:00,28.99,29.01,28.96,28.97,67595.0,28.99,29.01,28.96,28.97,67595.0
2020-07-08 12:00:00,28.97,29.03,28.95,29.01,92636.0,28.97,29.03,28.95,29.01,92636.0
2020-07-08 12:10:00,29.01,29.14,29.01,29.12,232040.0,29.01,29.14,29.01,29.12,232040.0
2020-07-08 12:20:00,29.12,29.29,29.11,29.27,216819.0,29.12,29.29,29.11,29.27,216819.0
2020-07-08 12:30:00,29.27,29.29,29.17,29.21,133106.0,29.27,29.29,29.17,29.21,133106.0
2020-07-08 12:40:00,29.22,29.25,29.15,29.24,82407.0,29.22,29.25,29.15,29.24,82407.0
2020-07-08 12:50:00,29.24,29.27,29.21,29.25,107646.0,29.24,29.27,29.21,29.25,107646.0
2020-07-08 13:00:00,29.26,29.28,29.2,29.23,91365.0,29.26,29.28,29.2,29.23,91365.0
2020-07-08 13:10:00,29.24,29.25,29.17,29.22,77368.0,29.24,29.25,29.17,29.22,77368.0
2020-07-08 13:20:00,29.21,29.24,29.17,29.19,82060.0,29.21,29.24,29.17,29.19,82060.0
2020-07-08 13:30:00,29.2,29.23,29.19,29.22,44345.0,29.2,29.23,29.19,29.22,44345.0
2020-07-08 13:40:00,29.22,29.23,29.16,29.16,40166.0,29.22,29.23,29.16,29.16,40166.0
2020-07-08 13:50:00,29.17,29.2,29.14,29.17,51164.0,29.17,29.2,29.14,29.17,51164.0
2020-07-08 14:00:00,29.17,29.22,29.16,29.18,41376.0,29.17,29.22,29.16,29.18,41376.0
2020-07-08 14:10:00,29.19,29.23,29.17,29.2,51227.0,29.19,29.23,29.17,29.2,51227.0
2020-07-08 14:20:00,29.19,29.24,29.15,29.22,127178.0,29.19,29.24,29.15,29.22,127178.0
2020-07-08 14:30:00,29.22,29.22,29.18,29.21,40492.0,29.22,29.22,29.18,29.21,40492.0
2020-07-08 14:40:00,29.19,29.2,29.16,29.19,13487.0,29.19,29.2,29.16,29.19,13487.0
2020-07-08 14:50:00,29.19,29.24,29.18,29.24,41080.0,29.19,29.24,29.18,29.24,41080.0
2020-07-08 15:00:00,29.25,29.27,29.23,29.25,43903.0,29.25,29.27,29.23,29.25,43903.0
2020-07-08 15:10:00,29.25,29.27,29.24,29.24,56304.0,29.25,29.27,29.24,29.24,56304.0
2020-07-08 15:20:00,29.24,29.25,29.2,29.2,55236.0,29.24,29.25,29.2,29.2,55236.0
2020-07-08 15:30:00,29.21,29.22,29.18,29.19,116247.0,29.21,29.22,29.18,29.19,116247.0
2020-07-08 15:40:00,29.19,29.19,29.16,29.17,68967.0,29.19,29.19,29.16,29.17,68967.0
2020-07-08 15:50:00,29.17,29.2,29.16,29.18,178851.0,29.17,29.2,29.16,29.18,178851.0
2020-07-09 09:30:00,29.07,29.11,28.99,29.03,172718.0,29.07,29.11,28.99,29.03,172718.0
2020-07-09 09:40:00,29.02,29.03,28.95,29.0,115787.0,29.02,29.03,28.95,29.0,115787.0
2020-07-09 09:50:00,29.0,29.04,28.97,29.0,142293.0,29.0,29.04,28.97,29.0,142293.0
2020-07-09 10:00:00,29.0,29.05,28.97,28.98,137380.0,29.0,29.05,28.97,28.98,137380.0
2020-07-09 10:10:00,28.97,28.97,28.47,28.51,798889.0,28.97,28.97,28.47,28.51,798889.0
2020-07-09 10:20:00,28.53,28.66,28.47,28.66,286003.0,28.53,28.66,28.47,28.66,286003.0
2020-07-09 10:30:00,28.66,28.68,28.5,28.53,138896.0,28.66,28.68,28.5,28.53,138896.0
2020-07-09 10:40:00,28.53,28.54,28.21,28.3,344916.0,28.53,28.54,28.21,28.3,344916.0
2020-07-09 10:50:00,28.29,28.48,28.26,28.35,216164.0,28.29,28.48,28.26,28.35,216164.0
2020-07-09 11:00:00,28.32,28.43,28.28,28.43,181758.0,28.32,28.43,28.28,28.43,181758.0
2020-07-09 11:10:00,28.43,28.51,28.35,28.37,148949.0,28.43,28.51,28.35,28.37,148949.0
2020-07-09 11:20:00,28.38,28.54,28.35,28.5,163419.0,28.38,28.54,28.35,28.5,163419.0
2020-07-09 11:30:00,28.51,28.58,28.49,28.54,94212.0,28.51,28.58,28.49,28.54,94212.0
2020-07-09 11:40:00,28.54,28.55,28.43,28.53,81632.0,28.54,28.55,28.43,28.53,81632.0
2020-07-09 11:50:00,28.54,28.61,28.54,28.57,116906.0,28.54,28.61,28.54,28.57,116906.0
2020-07-09 12:00:00,28.57,28.72,28.56,28.6,102647.0,28.57,28.72,28.56,28.6,102647.0
2020-07-09 12:10:00,28.61,28.67,28.59,28.63,33775.0,28.61,28.67,28.59,28.63,33775.0
2020-07-09 12:20:00,28.64,28.66,28.56,28.58,38986.0,28.64,28.66,28.56,28.58,38986.0
2020-07-09 12:30:00,28.59,28.65,28.54,28.62,44717.0,28.59,28.65,28.54,28.62,44717.0
2020-07-09 12:40:00,28.63,28.66,28.6,28.65,33930.0,28.63,28.66,28.6,28.65,33930.0
2020-07-09 12:50:00,28.64,28.65,28.52,28.56,44999.0,28.64,28.65,28.52,28.56,44999.0
2020-07-09 13:00:00,28.56,28.62,28.53,28.57,67232.0,28.56,28.62,28.53,28.57,67232.0
2020-07-09 13:10:00,28.58,28.6,28.52,28.53,63175.0,28.58,28.6,28.52,28.53,63175.0
2020-07-09 13:20:00,28.53,28.53,28.44,28.48,128299.0,28.53,28.53,28.44,28.48,128299.0
2020-07-09 13:30:00,28.49,28.56,28.48,28.54,36224.0,28.49,28.56,28.48,28.54,36224.0
2020-07-09 13:40:00,28.54,28.57,28.47,28.47,46059.0,28.54,28.57,28.47,28.47,46059.0
2020-07-09 13:50:00,28.48,28.49,28.39,28.4,59839.0,28.48,28.49,28.39,28.4,59839.0
2020-07-09 14:00:00,28.4,28.5,28.38,28.48,56653.0,28.4,28.5,28.38,28.48,56653.0
2020-07-09 14:10:00,28.49,28.54,28.48,28.53,30093.0,28.49,28.54,28.48,28.53,30093.0
2020-07-09 14:20:00,28.52,28.54,28.45,28.46,144355.0,28.52,28.54,28.45,28.46,144355.0
2020-07-09 14:30:00,28.47,28.53,28.42,28.43,51645.0,28.47,28.53,28.42,28.43,51645.0
2020-07-09 14:40:00,28.42,28.43,28.35,28.4,94874.0,28.42,28.43,28.35,28.4,94874.0
2020-07-09 14:50:00,28.4,28.4,28.35,28.38,54980.0,28.4,28.4,28.35,28.38,54980.0
2020-07-09 15:00:00,28.37,28.38,28.35,28.37,51882.0,28.37,28.38,28.35,28.37,51882.0
2020-07-09 15:10:00,28.38,28.43,28.36,28.41,317656.0,28.38,28.43,28.36,28.41,317656.0
2020-07-09 15:20:00,28.41,28.42,28.34,28.35,79304.0,28.41,28.42,28.34,28.35,79304.0
2020-07-09 15:30:00,28.34,28.37,28.31,28.37,96825.0,28.34,28.37,28.31,28.37,96825.0
2020-07-09 15:40:00,28.36,28.43,28.34,28.42,83733.0,28.36,28.43,28.34,28.42,83733.0
2020-07-09 15:50:00,28.41,28.42,28.37,28.41,188680.0,28.41,28.42,28.37,28.41,188680.0
2020-07-10 09:30:00,28.48,28.57,28.41,28.54,315383.0,28.48,28.57,28.41,28.54,315383.0
2020-07-10 09:40:00,28.54,28.74,28.54,28.67,262546.0,28.54,28.74,28.54,28.67,262546.0
2020-07-10 09:50:00,28.68,28.71,28.62,28.67,200236.0,28.68,28.71,28.62,28.67,200236.0
2020-07-10 10:00:00,28.64,28.64,28.51,28.55,150203.0,28.64,28.64,28.51,28.55,150203.0
2020-07-10 10:10:00,28.54,28.66,28.54,28.62,126144.0,28.54,28.66,28.54,28.62,126144.0
2020-07-10 10:20:00,28.61,28.64,28.49,28.63,203559.0,28.61,28.64,28.49,28.63,203559.0
2020-07-10 10:30:00,28.63,28.68,28.62,28.64,75871.0,28.63,28.68,28.62,28.64,75871.0
2020-07-10 10:40:00,28.66,28.82,28.65,28.77,203359.0,28.66,28.82,28.65,28.77,203359.0
2020-07-10 10:50:00,28.77,28.8,28.72,28.77,81158.0,28.77,28.8,28.72,28.77,81158.0
2020-07-10 11:00:00,28.77,28.81,28.7,28.8,72732.0,28.77,28.81,28.7,28.8,72732.0
2020-07-10 11:10:00,28.81,28.89,28.78,28.88,95384.0,28.81,28.89,28.78,28.88,95384.0
2020-07-10 11:20:00,28.89,28.9,28.8,28.85,65451.0,28.89,28.9,28.8,28.85,65451.0
2020-07-10 11:30:00,28.85,28.86,28.8,28.82,37762.0,28.85,28.86,28.8,28.82,37762.0
2020-07-10 11:40:00,28.82,28.86,28.78,28.83,46227.0,28.82,28.86,28.78,28.83,46227.0
2020-07-10 11:50:00,28.84,28.89,28.82,28.87,60469.0,28.84,28.89,28.82,28.87,60469.0
2020-07-10 12:00:00,28.87,28.88,28.79,28.85,78514.0,28.87,28.88,28.79,28.85,78514.0
2020-07-10 12:10:00,28.85,28.9,28.79,28.79,66286.0,28.85,28.9,28.79,28.79,66286.0
2020-07-10 12:20:00,28.8,28.82,28.78,28.8,113991.0,28.8,28.82,28.78,28.8,113991.0
2020-07-10 12:30:00,28.8,28.81,28.75,28.75,61552.0,28.8,28.81,28.75,28.75,61552.0
2020-07-10 12:40:00,28.74,28.74,28.69,28.74,155773.0,28.74,28.74,28.69,28.74,155773.0
2020-07-10 12:50:00,28.73,28.83,28.7,28.82,185877.0,28.73,28.83,28.7,28.82,185877.0
2020-07-10 13:00:00,28.81,28.84,28.79,28.83,55324.0,28.81,28.84,28.79,28.83,55324.0
2020-07-10 13:10:00,28.84,28.84,28.79,28.81,30548.0,28.84,28.84,28.79,28.81,30548.0
2020-07-10 13:20:00,28.81,28.93,28.79,28.89,95637.0,28.81,28.93,28.79,28.89,95637.0
2020-07-10 13:30:00,28.88,28.91,28.84,28.88,41273.0,28.88,28.91,28.84,28.88,41273.0
2020-07-10 13:40:00,28.88,28.98,28.88,28.98,92550.0,28.88,28.98,28.88,28.98,92550.0
2020-07-10 13:50:00,28.98,29.15,28.98,29.14,307248.0,28.98,29.15,28.98,29.14,307248.0
2020-07-10 14:00:00,29.14,29.17,29.1,29.11,338683.0,29.14,29.17,29.1,29.11,338683.0
2020-07-10 14:10:00,29.1,29.13,29.05,29.08,126476.0,29.1,29.13,29.05,29.08,126476.0
2020-07-10 14:20:00,29.09,29.13,29.04,29.09,64792.0,29.09,29.13,29.04,29.09,64792.0
2020-07-10 14:30:00,29.11,29.13,29.06,29.09,40818.0,29.11,29.13,29.06,29.09,40818.0
2020-07-10 14:40:00,29.09,29.15,29.09,29.12,52990.0,29.09,29.15,29.09,29.12,52990.0
2020-07-10 14:50:00,29.13,29.13,29.06,29.08,38608.0,29.13,29.13,29.06,29.08,38608.0
2020-07-10 15:00:00,29.08,29.09,29.03,29.04,39864.0,29.08,29.09,29.03,29.04,39864.0
2020-07-10 15:10:00,29.04,29.08,29.03,29.06,86534.0,29.04,29.08,29.03,29.06,86534.0
2020-07-10 15:20:00,29.06,29.07,29.03,29.06,40771.0,29.06,29.07,29.03,29.06,40771.0
2020-07-10 15:30:00,29.06,29.08,29.0,29.02,170969.0,29.06,29.08,29.0,29.02,170969.0
2020-07-10 15:40:00,29.01,29.04,28.99,29.03,111175.0,29.01,29.04,28.99,29.03,111175.0
2020-07-10 15:50:00,29.04,29.07,29.02,29.05,436566.0,29.04,29.07,29.02,29.05,436566.0
2020-07-13 09:30:00,29.01,29.02,28.86,28.94,317774.0,29.01,29.02,28.86,28.94,317774.0
2020-07-13 09:40:00,28.95,28.97,28.8,28.87,169656.0,28.95,28.97,28.8,28.87,169656.0
2020-07-13 09:50:00,28.88,28.9,28.8,28.8,101164.0,28.88,28.9,28.8,28.8,101164.0
2020-07-13 10:00:00,28.8,28.86,28.77,28.85,127557.0,28.8,28.86,28.77,28.85,127557.0
2020-07-13 10:10:00,28.85,28.91,28.82,28.89,142876.0,28.85,28.91,28.82,28.89,142876.0
2020-07-13 10:20:00,28.9,28.94,28.85,28.94,102286.0,28.9,28.94,28.85,28.94,102286.0
2020-07-13 10:30:00,28.93,28.96,28.82,28.89,87032.0,28.93,28.96,28.82,28.89,87032.0
2020-07-13 10:40:00,28.89,28.93,28.85,28.92,73242.0,28.89,28.93,28.85,28.92,73242.0
2020-07-13 10:50:00,28.92,29.09,28.9,29.08,186430.0,28.92,29.09,28.9,29.08,186430.0
2020-07-13 11:00:00,29.08,29.12,29.03,29.1,163291.0,29.08,29.12,29.03,29.1,163291.0
2020-07-13 11:10:00,29.1,29.12,29.0,29.06,71849.0,29.1,29.12,29.0,29.06,71849.0
2020-07-13 11:20:00,29.04,29.08,29.01,29.06,73461.0,29.04,29.08,29.01,29.06,73461.0
2020-07-13 11:30:00,29.07,29.12,29.03,29.05,108933.0,29.07,29.12,29.03,29.05,108933.0
2020-07-13 11:40:00,29.04,29.08,28.97,29.02,90999.0,29.04,29.08,28.97,29.02,90999.0
2020-07-13 11:50:00,29.02,29.09,29.02,29.06,38387.0,29.02,29.09,29.02,29.06,38387.0
2020-07-13 12:00:00,29.06,29.11,29.05,29.08,66237.0,29.06,29.11,29.05,29.08,66237.0
2020-07-13 12:10:00,29.07,29.08,29.01,29.06,52416.0,29.07,29.08,29.01,29.06,52416.0
2020-07-13 12:20:00,29.05,29.13,29.04,29.12,177078.0,29.05,29.13,29.04,29.12,177078.0
2020-07-13 12:30:00,29.13,29.13,29.04,29.04,189305.0,29.13,29.13,29.04,29.04,189305.0
2020-07-13 12:40:00,29.05,29.06,29.02,29.06,99107.0,29.05,29.06,29.02,29.06,99107.0
2020-07-13 12:50:00,29.06,29.06,28.98,29.02,56477.0,29.06,29.06,28.98,29.02,56477.0
2020-07-13 13:00:00,29.03,29.09,29.02,29.09,37537.0,29.03,29.09,29.02,29.09,37537.0
2020-07-13 13:10:00,29.1,29.15,29.07,29.11,130707.0,29.1,29.15,29.07,29.11,130707.0
2020-07-13 13:20:00,29.1,29.14,29.08,29.13,92434.0,29.1,29.14,29.08,29.13,92434.0
2020-07-13 13:30:00,29.13,29.14,29.06,29.07,79693.0,29.13,29.14,29.06,29.07,79693.0
2020-07-13 13:40:00,29.07,29.09,29.05,29.07,34809.0,29.07,29.09,29.05,29.07,34809.0
2020-07-13 13:50:00,29.07,29.11,29.06,29.08,194029.0,29.07,29.11,29.06,29.08,194029.0
2020-07-13 14:00:00,29.09,29.11,28.95,28.97,87788.0,29.09,29.11,28.95,28.97,87788.0
2020-07-13 14:10:00,29.0,29.01,28.95,28.97,42099.0,29.0,29.01,28.95,28.97,42099.0
2020-07-13 14:20:00,28.98,28.98,28.72,28.75,342027.0,28.98,28.98,28.72,28.75,342027.0
2020-07-13 14:30:00,28.74,28.76,28.65,28.69,116942.0,28.74,28.76,28.65,28.69,116942.0
2020-07-13 14:40:00,28.69,28.72,28.65,28.72,123582.0,28.69,28.72,28.65,28.72,123582.0
2020-07-13 14:50:00,28.72,28.72,28.66,28.68,83191.0,28.72,28.72,28.66,28.68,83191.0
2020-07-13 15:00:00,28.68,28.68,28.5,28.54,234287.0,28.68,28.68,28.5,28.54,234287.0
2020-07-13 15:10:00,28.54,28.59,28.53,28.56,116659.0,28.54,28.59,28.53,28.56,116659.0
2020-07-13 15:20:00,28.55,28.59,28.53,28.54,124043.0,28.55,28.59,28.53,28.54,124043.0
2020-07-13 15:30:00,28.55,28.56,28.45,28.5,559786.0,28.55,28.56,28.45,28.5,559786.0
2020-07-13 15:40:00,28.5,28.54,28.39,28.42,357025.0,28.5,28.54,28.39,28.42,357025.0
2020-07-13 15:50:00,28.43,28.52,28.42,28.5,439259.0,28.43,28.52,28.42,28.5,439259.0
2020-07-14 09:30:00,28.23,28.52,28.16,28.51,339858.0,28.23,28.52,28.16,28.51,339858.0
2020-07-14 09:40:00,28.51,28.78,28.5,28.63,314216.0,28.51,28.78,28.5,28.63,314216.0
2020-07-14 09:50:00,28.63,28.7,28.5,28.67,213705.0,28.63,28.7,28.5,28.67,213705.0
2020-07-14 10:00:00,28.67,28.72,28.56,28.56,145238.0,28.67,28.72,28.56,28.56,145238.0
2020-07-14 10:10:00,28.55,28.68,28.51,28.67,166788.0,28.55,28.68,28.51,28.67,166788.0
2020-07-14 10:20:00,28.67,28.84,28.66,28.83,223887.0,28.67,28.84,28.66,28.83,223887.0
2020-07-14 10:30:00,28.83,28.91,28.78,28.8,151964.0,28.83,28.91,28.78,28.8,151964.0
2020-07-14 10:40:00,28.81,28.9,28.79,28.87,79807.0,28.81,28.9,28.79,28.87,79807.0
2020-07-14 10:50:00,28.87,28.99,28.86,28.98,99305.0,28.87,28.99,28.86,28.98,99305.0
2020-07-14 11:00:00,28.98,29.03,28.92,28.98,255772.0,28.98,29.03,28.92,28.98,255772.0
2020-07-14 11:10:00,28.99,29.02,28.93,28.97,141771.0,28.99,29.02,28.93,28.97,141771.0
2020-07-14 11:20:00,28.96,29.04,28.96,28.98,214013.0,28.96,29.04,28.96,28.98,214013.0
2020-07-14 11:30:00,28.98,29.08,28.95,28.96,139036.0,28.98,29.08,28.95,28.96,139036.0
2020-07-14 11:40:00,28.95,29.04,28.94,28.98,102077.0,28.95,29.04,28.94,28.98,102077.0
2020-07-14 11:50:00,28.98,29.04,28.96,29.04,71109.0,28.98,29.04,28.96,29.04,71109.0
2020-07-14 12:00:00,29.04,29.06,28.94,28.96,109667.0,29.04,29.06,28.94,28.96,109667.0
2020-07-14 12:10:00,28.95,28.99,28.95,28.99,40154.0,28.95,28.99,28.95,28.99,40154.0
2020-07-14 12:20:00,29.0,29.0,28.9,28.92,54897.0,29.0,29.0,28.9,28.92,54897.0
2020-07-14 12:30:00,28.93,29.0,28.92,28.97,65309.0,28.93,29.0,28.92,28.97,65309.0
2020-07-14 12:40:00,28.97,29.0,28.94,29.0,27382.0,28.97,29.0,28.94,29.0,27382.0
2020-07-14 12:50:00,29.0,29.01,28.92,28.93,32958.0,29.0,29.01,28.92,28.93,32958.0
2020-07-14 13:00:00,28.93,28.93,28.83,28.83,41233.0,28.93,28.93,28.83,28.83,41233.0
2020-07-14 13:10:00,28.84,28.88,28.82,28.84,32969.0,28.84,28.88,28.82,28.84,32969.0
2020-07-14 13:20:00,28.83,28.87,28.81,28.84,45265.0,28.83,28.87,28.81,28.84,45265.0
2020-07-14 13:30:00,28.84,28.92,28.82,28.91,96475.0,28.84,28.92,28.82,28.91,96475.0
2020-07-14 13:40:00,28.89,28.94,28.88,28.92,51263.0,28.89,28.94,28.88,28.92,51263.0
2020-07-14 13:50:00,28.91,28.98,28.82,28.87,236663.0,28.91,28.98,28.82,28.87,236663.0
2020-07-14 14:00:00,28.87,28.93,28.82,28.83,77769.0,28.87,28.93,28.82,28.83,77769.0
2020-07-14 14:10:00,28.85,28.91,28.82,28.91,50941.0,28.85,28.91,28.82,28.91,50941.0
2020-07-14 14:20:00,28.91,28.97,28.87,28.9,114581.0,28.91,28.97,28.87,28.9,114581.0
2020-07-14 14:30:00,28.89,28.93,28.87,28.91,28075.0,28.89,28.93,28.87,28.91,28075.0
2020-07-14 14:40:00,28.91,28.91,28.86,28.86,26359.0,28.91,28.91,28.86,28.86,26359.0
2020-07-14 14:50:00,28.86,28.9,28.86,28.88,33242.0,28.86,28.9,28.86,28.88,33242.0
2020-07-14 15:00:00,28.89,28.9,28.85,28.89,91376.0,28.89,28.9,28.85,28.89,91376.0
2020-07-14 15:10:00,28.89,28.9,28.84,28.88,61505.0,28.89,28.9,28.84,28.88,61505.0
2020-07-14 15:20:00,28.88,28.91,28.88,28.89,62196.0,28.88,28.91,28.88,28.89,62196.0
2020-07-14 15:30:00,28.89,28.9,28.88,28.9,115471.0,28.89,28.9,28.88,28.9,115471.0
2020-07-14 15:40:00,28.9,28.91,28.89,28.91,126567.0,28.9,28.91,28.89,28.91,126567.0
2020-07-14 15:50:00,28.91,28.92,28.88,28.89,293521.0,28.91,28.92,28.88,28.89,293521.0
2020-07-15 09:30:00,29.08,29.13,28.98,29.01,375170.0,29.08,29.13,28.98,29.01,375170.0
2020-07-15 09:40:00,29.03,29.13,29.02,29.11,165697.0,29.03,29.13,29.02,29.11,165697.0
2020-07-15 09:50:00,29.12,29.12,28.98,29.01,201365.0,29.12,29.12,28.98,29.01,201365.0
2020-07-15 10:00:00,29.02,29.02,28.91,28.93,176468.0,29.02,29.02,28.91,28.93,176468.0
2020-07-15 10:10:00,28.92,28.98,28.81,28.98,120758.0,28.92,28.98,28.81,28.98,120758.0
2020-07-15 10:20:00,28.98,29.07,28.98,29.06,107446.0,28.98,29.07,28.98,29.06,107446.0
2020-07-15 10:30:00,29.06,29.26,29.05,29.2,692252.0,29.06,29.26,29.05,29.2,692252.0
2020-07-15 10:40:00,29.2,29.27,29.19,29.21,123983.0,29.2,29.27,29.19,29.21,123983.0
2020-07-15 10:50:00,29.21,29.3,29.21,29.26,158271.0,29.21,29.3,29.21,29.26,158271.0
2020-07-15 11:00:00,29.26,29.3,29.18,29.21,103635.0,29.26,29.3,29.18,29.21,103635.0
2020-07-15 11:10:00,29.22,29.25,29.17,29.24,96633.0,29.22,29.25,29.17,29.24,96633.0
2020-07-15 11:20:00,29.23,29.3,29.17,29.26,154584.0,29.23,29.3,29.17,29.26,154584.0
2020-07-15 11:30:00,29.28,29.28,29.14,29.16,111013.0,29.28,29.28,29.14,29.16,111013.0
2020-07-15 11:40:00,29.16,29.21,29.12,29.13,114292.0,29.16,29.21,29.12,29.13,114292.0
2020-07-15 11:50:00,29.12,29.21,29.12,29.16,54037.0,29.12,29.21,29.12,29.16,54037.0
2020-07-15 12:00:00,29.16,29.17,28.98,29.13,283622.0,29.16,29.17,28.98,29.13,283622.0
2020-07-15 12:10:00,29.14,29.19,29.1,29.16,76533.0,29.14,29.19,29.1,29.16,76533.0
2020-07-15 12:20:00,29.14,29.17,29.07,29.17,48922.0,29.14,29.17,29.07,29.17,48922.0
2020-07-15 12:30:00,29.17,29.19,29.1,29.13,44617.0,29.17,29.19,29.1,29.13,44617.0
2020-07-15 12:40:00,29.11,29.25,29.11,29.22,133521.0,29.11,29.25,29.11,29.22,133521.0
2020-07-15 12:50:00,29.23,29.28,29.22,29.25,33294.0,29.23,29.28,29.22,29.25,33294.0
2020-07-15 13:00:00,29.25,29.34,29.22,29.32,393524.0,29.25,29.34,29.22,29.32,393524.0
2020-07-15 13:10:00,29.31,29.4,29.25,29.38,441839.0,29.31,29.4,29.25,29.38,441839.0
2020-07-15 13:20:00,29.39,29.47,29.38,29.4,147929.0,29.39,29.47,29.38,29.4,147929.0
2020-07-15 13:30:00,29.44,29.47,29.42,29.43,73100.0,29.44,29.47,29.42,29.43,73100.0
2020-07-15 13:40:00,29.43,29.46,29.41,29.41,106875.0,29.43,29.46,29.41,29.41,106875.0
2020-07-15 13:50:00,29.42,29.44,29.4,29.41,76198.0,29.42,29.44,29.4,29.41,76198.0
2020-07-15 14:00:00,29.42,29.46,29.38,29.42,163841.0,29.42,29.46,29.38,29.42,163841.0
2020-07-15 14:10:00,29.42,29.47,29.37,29.41,149788.0,29.42,29.47,29.37,29.41,149788.0
2020-07-15 14:20:00,29.42,29.5,29.41,29.44,304095.0,29.42,29.5,29.41,29.44,304095.0
2020-07-15 14:30:00,29.42,29.46,29.41,29.45,68902.0,29.42,29.46,29.41,29.45,68902.0
2020-07-15 14:40:00,29.46,29.46,29.39,29.39,56232.0,29.46,29.46,29.39,29.39,56232.0
2020-07-15 14:50:00,29.39,29.4,29.34,29.37,65404.0,29.39,29.4,29.34,29.37,65404.0
2020-07-15 15:00:00,29.37,29.41,29.37,29.41,77558.0,29.37,29.41,29.37,29.41,77558.0
2020-07-15 15:10:00,29.4,29.42,29.31,29.35,42568.0,29.4,29.42,29.31,29.35,42568.0
2020-07-15 15:20:00,29.36,29.4,29.35,29.4,108906.0,29.36,29.4,29.35,29.4,108906.0
2020-07-15 15:30:00,29.39,29.4,29.34,29.37,175514.0,29.39,29.4,29.34,29.37,175514.0
2020-07-15 15:40:00,29.37,29.38,29.33,29.37,140871.0,29.37,29.38,29.33,29.37,140871.0
2020-07-15 15:50:00,29.37,29.37,29.29,29.29,284972.0,29.37,29.37,29.29,29.29,284972.0
2020-07-16 09:30:00,29.18,29.21,29.12,29.21,210411.0,29.18,29.21,29.12,29.21,210411.0
2020-07-16 09:40:00,29.2,29.21,29.13,29.2,111951.0,29.2,29.21,29.13,29.2,111951.0
2020-07-16 09:50:00,29.2,29.25,29.19,29.21,63094.0,29.2,29.25,29.19,29.21,63094.0
2020-07-16 10:00:00,29.22,29.26,29.15,29.17,116992.0,29.22,29.26,29.15,29.17,116992.0
2020-07-16 10:10:00,29.17,29.26,29.17,29.24,136810.0,29.17,29.26,29.17,29.24,136810.0
2020-07-16 10:20:00,29.24,29.31,29.21,29.3,100648.0,29.24,29.31,29.21,29.3,100648.0
2020-07-16 10:30:00,29.3,29.34,29.27,29.33,94309.0,29.3,29.34,29.27,29.33,94309.0
2020-07-16 10:40:00,29.33,29.35,29.25,29.31,74060.0,29.33,29.35,29.25,29.31,74060.0
2020-07-16 10:50:00,29.32,29.39,29.29,29.36,71070.0,29.32,29.39,29.29,29.36,71070.0
2020-07-16 11:00:00,29.37,29.42,29.35,29.39,74981.0,29.37,29.42,29.35,29.39,74981.0
2020-07-16 11:10:00,29.38,29.42,29.35,29.42,96321.0,29.38,29.42,29.35,29.42,96321.0
2020-07-16 11:20:00,29.42,29.43,29.35,29.36,97208.0,29.42,29.43,29.35,29.36,97208.0
2020-07-16 11:30:00,29.36,29.38,29.31,29.33,102372.0,29.36,29.38,29.31,29.33,102372.0
2020-07-16 11:40:00,29.33,29.35,29.3,29.34,50773.0,29.33,29.35,29.3,29.34,50773.0
2020-07-16 11:50:00,29.35,29.4,29.34,29.36,63501.0,29.35,29.4,29.34,29.36,63501.0
2020-07-16 12:00:00,29.36,29.36,29.26,29.29,43936.0,29.36,29.36,29.26,29.29,43936.0
2020-07-16 12:10:00,29.28,29.29,29.19,29.21,50114.0,29.28,29.29,29.19,29.21,50114.0
2020-07-16 12:20:00,29.2,29.21,29.16,29.2,57659.0,29.2,29.21,29.16,29.2,57659.0
2020-07-16 12:30:00,29.2,29.24,29.2,29.23,29643.0,29.2,29.24,29.2,29.23,29643.0
2020-07-16 12:40:00,29.23,29.25,29.22,29.24,29168.0,29.23,29.25,29.22,29.24,29168.0
2020-07-16 12:50:00,29.24,29.25,29.12,29.13,41214.0,29.24,29.25,29.12,29.13,41214.0
2020-07-16 13:00:00,29.14,29.17,29.12,29.15,62453.0,29.14,29.17,29.12,29.15,62453.0
2020-07-16 13:10:00,29.15,29.19,29.13,29.15,30979.0,29.15,29.19,29.13,29.15,30979.0
2020-07-16 13:20:00,29.15,29.18,29.14,29.18,26529.0,29.15,29.18,29.14,29.18,26529.0
2020-07-16 13:30:00,29.18,29.19,29.14,29.15,35919.0,29.18,29.19,29.14,29.15,35919.0
2020-07-16 13:40:00,29.15,29.17,29.14,29.16,63847.0,29.15,29.17,29.14,29.16,63847.0
2020-07-16 13:50:00,29.16,29.16,29.12,29.13,37408.0,29.16,29.16,29.12,29.13,37408.0
2020-07-16 14:00:00,29.13,29.18,29.12,29.18,29989.0,29.13,29.18,29.12,29.18,29989.0
2020-07-16 14:10:00,29.18,29.18,29.14,29.16,34397.0,29.18,29.18,29.14,29.16,34397.0
2020-07-16 14:20:00,29.16,29.2,29.15,29.17,102845.0,29.16,29.2,29.15,29.17,102845.0
2020-07-16 14:30:00,29.17,29.2,29.16,29.17,46049.0,29.17,29.2,29.16,29.17,46049.0
2020-07-16 14:40:00,29.17,29.18,29.13,29.13,46769.0,29.17,29.18,29.13,29.13,46769.0
2020-07-16 14:50:00,29.13,29.14,29.04,29.06,167794.0,29.13,29.14,29.04,29.06,167794.0
2020-07-16 15:00:00,29.05,29.08,29.03,29.08,73104.0,29.05,29.08,29.03,29.08,73104.0
2020-07-16 15:10:00,29.08,29.13,29.05,29.13,109012.0,29.08,29.13,29.05,29.13,109012.0
2020-07-16 15:20:00,29.13,29.17,29.13,29.17,29292.0,29.13,29.17,29.13,29.17,29292.0
2020-07-16 15:30:00,29.17,29.18,29.13,29.18,124083.0,29.17,29.18,29.13,29.18,124083.0
2020-07-16 15:40:00,29.18,29.18,29.12,29.14,50723.0,29.18,29.18,29.12,29.14,50723.0
2020-07-16 15:50:00,29.14,29.16,29.12,29.16,111518.0,29.14,29.16,29.12,29.16,111518.0
2020-07-17 09:30:00,29.17,29.24,29.17,29.21,182862.0,29.17,29.24,29.17,29.21,182862.0
2020-07-17 09:40:00,29.21,29.22,29.12,29.13,77481.0,29.21,29.22,29.12,29.13,77481.0
2020-07-17 09:50:00,29.13,29.16,29.0,29.04,84424.0,29.13,29.16,29.0,29.04,84424.0
2020-07-17 10:00:00,29.04,29.08,28.96,28.99,258987.0,29.04,29.08,28.96,28.99,258987.0
2020-07-17 10:10:00,28.99,29.05,28.97,28.97,103667.0,28.99,29.05,28.97,28.97,103667.0
2020-07-17 10:20:00,28.97,28.97,28.77,28.84,218874.0,28.97,28.97,28.77,28.84,218874.0
2020-07-17 10:30:00,28.82,28.92,28.72,28.89,146603.0,28.82,28.92,28.72,28.89,146603.0
2020-07-17 10:40:00,28.89,29.03,28.88,29.0,130640.0,28.89,29.03,28.88,29.0,130640.0
2020-07-17 10:50:00,29.0,29.05,28.98,29.02,29659.0,29.0,29.05,28.98,29.02,29659.0
2020-07-17 11:00:00,29.03,29.05,28.96,29.05,71842.0,29.03,29.05,28.96,29.05,71842.0
2020-07-17 11:10:00,29.05,29.08,29.02,29.05,54981.0,29.05,29.08,29.02,29.05,54981.0
2020-07-17 11:20:00,29.05,29.1,29.01,29.09,41366.0,29.05,29.1,29.01,29.09,41366.0
2020-07-17 11:30:00,29.08,29.09,28.98,29.05,47961.0,29.08,29.09,28.98,29.05,47961.0
2020-07-17 11:40:00,29.06,29.07,29.03,29.03,24136.0,29.06,29.07,29.03,29.03,24136.0
2020-07-17 11:50:00,29.02,29.2,29.01,29.17,62220.0,29.02,29.2,29.01,29.17,62220.0
2020-07-17 12:00:00,29.18,29.21,29.16,29.18,162997.0,29.18,29.21,29.16,29.18,162997.0
2020-07-17 12:10:00,29.17,29.2,29.15,29.16,63568.0,29.17,29.2,29.15,29.16,63568.0
2020-07-17 12:20:00,29.16,29.19,29.15,29.17,30962.0,29.16,29.19,29.15,29.17,30962.0
2020-07-17 12:30:00,29.18,29.19,29.14,29.14,65946.0,29.18,29.19,29.14,29.14,65946.0
2020-07-17 12:40:00,29.15,29.2,29.13,29.17,78715.0,29.15,29.2,29.13,29.17,78715.0
2020-07-17 12:50:00,29.18,29.18,29.14,29.15,23789.0,29.18,29.18,29.14,29.15,23789.0
2020-07-17 13:00:00,29.16,29.17,29.11,29.13,27886.0,29.16,29.17,29.11,29.13,27886.0
2020-07-17 13:10:00,29.13,29.15,29.1,29.11,179576.0,29.13,29.15,29.1,29.11,179576.0
2020-07-17 13:20:00,29.12,29.2,29.12,29.2,38499.0,29.12,29.2,29.12,29.2,38499.0
2020-07-17 13:30:00,29.2,29.21,29.16,29.21,56298.0,29.2,29.21,29.16,29.21,56298.0
2020-07-17 13:40:00,29.21,29.22,29.17,29.18,53386.0,29.21,29.22,29.17,29.18,53386.0
2020-07-17 13:50:00,29.18,29.19,29.13,29.17,81437.0,29.18,29.19,29.13,29.17,81437.0
2020-07-17 14:00:00,29.17,29.17,29.12,29.14,69316.0,29.17,29.17,29.12,29.14,69316.0
2020-07-17 14:10:00,29.14,29.18,29.13,29.16,36838.0,29.14,29.18,29.13,29.16,36838.0
2020-07-17 14:20:00,29.17,29.17,29.08,29.08,100763.0,29.17,29.17,29.08,29.08,100763.0
2020-07-17 14:30:00,29.08,29.11,29.07,29.1,39985.0,29.08,29.11,29.07,29.1,39985.0
2020-07-17 14:40:00,29.11,29.12,29.1,29.11,22422.0,29.11,29.12,29.1,29.11,22422.0
2020-07-17 14:50:00,29.12,29.12,29.09,29.09,12698.0,29.12,29.12,29.09,29.09,12698.0
2020-07-17 15:00:00,29.1,29.1,29.06,29.09,24010.0,29.1,29.1,29.06,29.09,24010.0
2020-07-17 15:10:00,29.09,29.11,29.07,29.11,19481.0,29.09,29.11,29.07,29.11,19481.0
2020-07-17 15:20:00,29.1,29.11,29.07,29.08,13386.0,29.1,29.11,29.07,29.08,13386.0
2020-07-17 15:30:00,29.07,29.12,29.06,29.1,75968.0,29.07,29.12,29.06,29.1,75968.0
2020-07-17 15:40:00,29.1,29.12,29.09,29.11,91906.0,29.1,29.12,29.09,29.11,91906.0
2020-07-17 15:50:00,29.11,29.12,29.1,29.1,176996.0,29.11,29.12,29.1,29.1,176996.0
2020-07-20 09:30:00,28.9,28.95,28.85,28.94,219223.0,28.9,28.95,28.85,28.94,219223.0
2020-07-20 09:40:00,28.94,28.95,28.79,28.79,157158.0,28.94,28.95,28.79,28.79,157158.0
2020-07-20 09:50:00,28.8,28.82,28.67,28.68,164502.0,28.8,28.82,28.67,28.68,164502.0
2020-07-20 10:00:00,28.67,28.75,28.59,28.73,164607.0,28.67,28.75,28.59,28.73,164607.0
2020-07-20 10:10:00,28.74,28.86,28.73,28.85,157605.0,28.74,28.86,28.73,28.85,157605.0
2020-07-20 10:20:00,28.85,29.0,28.82,28.99,118986.0,28.85,29.0,28.82,28.99,118986.0
2020-07-20 10:30:00,29.0,29.06,29.0,29.01,156637.0,29.0,29.06,29.0,29.01,156637.0
2020-07-20 10:40:00,29.02,29.04,28.98,29.03,98497.0,29.02,29.04,28.98,29.03,98497.0
2020-07-20 10:50:00,29.03,29.06,29.0,29.05,114336.0,29.03,29.06,29.0,29.05,114336.0
2020-07-20 11:00:00,29.05,29.06,29.02,29.05,64193.0,29.05,29.06,29.02,29.05,64193.0
2020-07-20 11:10:00,29.06,29.07,28.97,28.99,42088.0,29.06,29.07,28.97,28.99,42088.0
2020-07-20 11:20:00,28.99,29.01,28.95,28.99,35627.0,28.99,29.01,28.95,28.99,35627.0
2020-07-20 11:30:00,28.99,29.07,28.99,29.06,107743.0,28.99,29.07,28.99,29.06,107743.0
2020-07-20 11:40:00,29.06,29.13,29.05,29.12,96711.0,29.06,29.13,29.05,29.12,96711.0
2020-07-20 11:50:00,29.12,29.13,29.09,29.09,36267.0,29.12,29.13,29.09,29.09,36267.0
2020-07-20 12:00:00,29.1,29.13,29.07,29.09,69653.0,29.1,29.13,29.07,29.09,69653.0
2020-07-20 12:10:00,29.1,29.11,29.07,29.07,70644.0,29.1,29.11,29.07,29.07,70644.0
2020-07-20 12:20:00,29.08,29.1,29.06,29.06,37903.0,29.08,29.1,29.06,29.06,37903.0
2020-07-20 12:30:00,29.06,29.11,29.06,29.1,72212.0,29.06,29.11,29.06,29.1,72212.0
2020-07-20 12:40:00,29.1,29.16,29.09,29.16,81537.0,29.1,29.16,29.09,29.16,81537.0
2020-07-20 12:50:00,29.16,29.2,29.13,29.19,85358.0,29.16,29.2,29.13,29.19,85358.0
2020-07-20 13:00:00,29.2,29.2,29.16,29.17,66337.0,29.2,29.2,29.16,29.17,66337.0
2020-07-20 13:10:00,29.18,29.18,29.13,29.15,19990.0,29.18,29.18,29.13,29.15,19990.0
2020-07-20 13:20:00,29.15,29.18,29.14,29.18,48671.0,29.15,29.18,29.14,29.18,48671.0
2020-07-20 13:30:00,29.17,29.2,29.16,29.17,86523.0,29.17,29.2,29.16,29.17,86523.0
2020-07-20 13:40:00,29.17,29.2,29.13,29.13,56508.0,29.17,29.2,29.13,29.13,56508.0
2020-07-20 13:50:00,29.13,29.23,29.13,29.21,79383.0,29.13,29.23,29.13,29.21,79383.0
2020-07-20 14:00:00,29.22,29.25,29.18,29.19,60723.0,29.22,29.25,29.18,29.19,60723.0
2020-07-20 14:10:00,29.19,29.21,29.12,29.17,52796.0,29.19,29.21,29.12,29.17,52796.0
2020-07-20 14:20:00,29.18,29.22,29.13,29.2,91831.0,29.18,29.22,29.13,29.2,91831.0
2020-07-20 14:30:00,29.19,29.22,29.18,29.19,57694.0,29.19,29.22,29.18,29.19,57694.0
2020-07-20 14:40:00,29.19,29.2,29.18,29.19,18775.0,29.19,29.2,29.18,29.19,18775.0
2020-07-20 14:50:00,29.19,29.2,29.16,29.16,50412.0,29.19,29.2,29.16,29.16,50412.0
2020-07-20 15:00:00,29.16,29.16,29.11,29.12,22403.0,29.16,29.16,29.11,29.12,22403.0
2020-07-20 15:10:00,29.12,29.14,29.09,29.13,48499.0,29.12,29.14,29.09,29.13,48499.0
2020-07-20 15:20:00,29.13,29.14,29.1,29.11,43462.0,29.13,29.14,29.1,29.11,43462.0
2020-07-20 15:30:00,29.12,29.15,29.11,29.13,62585.0,29.12,29.15,29.11,29.13,62585.0
2020-07-20 15:40:00,29.14,29.14,29.11,29.12,68461.0,29.14,29.14,29.11,29.12,68461.0
2020-07-20 15:50:00,29.12,29.12,29.08,29.11,189513.0,29.12,29.12,29.08,29.11,189513.0
2020-07-21 09:30:00,29.98,30.1,29.95,30.04,1588449.0,29.98,30.1,29.95,30.04,1588449.0
2020-07-21 09:40:00,30.04,30.14,29.99,30.13,549043.0,30.04,30.14,29.99,30.13,549043.0
2020-07-21 09:50:00,30.13,30.2,30.11,30.19,331873.0,30.13,30.2,30.11,30.19,331873.0
2020-07-21 10:00:00,30.19,30.22,30.12,30.13,462913.0,30.19,30.22,30.12,30.13,462913.0
2020-07-21 10:10:00,30.13,30.18,30.09,30.12,157056.0,30.13,30.18,30.09,30.12,157056.0
2020-07-21 10:20:00,30.11,30.14,30.0,30.01,263978.0,30.11,30.14,30.0,30.01,263978.0
2020-07-21 10:30:00,30.02,30.12,30.01,30.07,212229.0,30.02,30.12,30.01,30.07,212229.0
2020-07-21 10:40:00,30.06,30.12,30.01,30.12,253718.0,30.06,30.12,30.01,30.12,253718.0
2020-07-21 10:50:00,30.12,30.15,30.0,30.01,207303.0,30.12,30.15,30.0,30.01,207303.0
2020-07-21 11:00:00,30.01,30.09,29.96,30.08,146250.0,30.01,30.09,29.96,30.08,146250.0
2020-07-21 11:10:00,30.08,30.11,30.02,30.03,221286.0,30.08,30.11,30.02,30.03,221286.0
2020-07-21 11:20:00,30.02,30.12,30.02,30.05,123512.0,30.02,30.12,30.02,30.05,123512.0
2020-07-21 11:30:00,30.04,30.06,29.98,30.02,143884.0,30.04,30.06,29.98,30.02,143884.0
2020-07-21 11:40:00,30.03,30.04,29.94,29.96,70050.0,30.03,30.04,29.94,29.96,70050.0
2020-07-21 11:50:00,29.96,30.0,29.91,29.92,123783.0,29.96,30.0,29.91,29.92,123783.0
2020-07-21 12:00:00,29.91,29.92,29.87,29.89,68662.0,29.91,29.92,29.87,29.89,68662.0
2020-07-21 12:10:00,29.89,29.89,29.72,29.75,274018.0,29.89,29.89,29.72,29.75,274018.0
2020-07-21 12:20:00,29.75,29.82,29.7,29.75,98279.0,29.75,29.82,29.7,29.75,98279.0
2020-07-21 12:30:00,29.75,29.8,29.71,29.75,109509.0,29.75,29.8,29.71,29.75,109509.0
2020-07-21 12:40:00,29.74,29.79,29.64,29.66,138572.0,29.74,29.79,29.64,29.66,138572.0
2020-07-21 12:50:00,29.67,29.75,29.65,29.74,101321.0,29.67,29.75,29.65,29.74,101321.0
2020-07-21 13:00:00,29.75,29.77,29.71,29.76,79906.0,29.75,29.77,29.71,29.76,79906.0
2020-07-21 13:10:00,29.76,29.78,29.72,29.76,74364.0,29.76,29.78,29.72,29.76,74364.0
2020-07-21 13:20:00,29.77,29.79,29.72,29.78,88076.0,29.77,29.79,29.72,29.78,88076.0
2020-07-21 13:30:00,29.78,29.78,29.7,29.71,65019.0,29.78,29.78,29.7,29.71,65019.0
2020-07-21 13:40:00,29.71,29.74,29.69,29.74,35295.0,29.71,29.74,29.69,29.74,35295.0
2020-07-21 13:50:00,29.74,29.75,29.72,29.73,31683.0,29.74,29.75,29.72,29.73,31683.0
2020-07-21 14:00:00,29.73,29.88,29.71,29.86,109112.0,29.73,29.88,29.71,29.86,109112.0
2020-07-21 14:10:00,29.86,29.97,29.86,29.96,120336.0,29.86,29.97,29.86,29.96,120336.0
2020-07-21 14:20:00,29.95,29.99,29.79,29.8,299637.0,29.95,29.99,29.79,29.8,299637.0
2020-07-21 14:30:00,29.8,29.85,29.77,29.84,81180.0,29.8,29.85,29.77,29.84,81180.0
2020-07-21 14:40:00,29.83,29.87,29.83,29.85,44085.0,29.83,29.87,29.83,29.85,44085.0
2020-07-21 14:50:00,29.85,29.87,29.83,29.85,38801.0,29.85,29.87,29.83,29.85,38801.0
2020-07-21 15:00:00,29.86,29.89,29.84,29.88,49237.0,29.86,29.89,29.84,29.88,49237.0
2020-07-21 15:10:00,29.88,29.88,29.75,29.76,214821.0,29.88,29.88,29.75,29.76,214821.0
2020-07-21 15:20:00,29.76,29.77,29.73,29.75,72832.0,29.76,29.77,29.73,29.75,72832.0
2020-07-21 15:30:00,29.76,29.77,29.73,29.76,77666.0,29.76,29.77,29.73,29.76,77666.0
2020-07-21 15:40:00,29.75,29.8,29.75,29.79,75787.0,29.75,29.8,29.75,29.79,75787.0
2020-07-21 15:50:00,29.78,29.78,29.72,29.73,230393.0,29.78,29.78,29.72,29.73,230393.0
2020-07-22 09:30:00,29.44,29.49,29.42,29.43,210132.0,29.44,29.49,29.42,29.43,210132.0
2020-07-22 09:40:00,29.44,29.5,29.42,29.49,132639.0,29.44,29.5,29.42,29.49,132639.0
2020-07-22 09:50:00,29.49,29.62,29.48,29.56,206604.0,29.49,29.62,29.48,29.56,206604.0
2020-07-22 10:00:00,29.57,29.61,29.52,29.54,129521.0,29.57,29.61,29.52,29.54,129521.0
2020-07-22 10:10:00,29.54,29.57,29.46,29.47,106905.0,29.54,29.57,29.46,29.47,106905.0
2020-07-22 10:20:00,29.49,29.51,29.41,29.48,90222.0,29.49,29.51,29.41,29.48,90222.0
2020-07-22 10:30:00,29.48,29.6,29.36,29.53,251512.0,29.48,29.6,29.36,29.53,251512.0
2020-07-22 10:40:00,29.53,29.55,29.45,29.46,93157.0,29.53,29.55,29.45,29.46,93157.0
2020-07-22 10:50:00,29.46,29.5,29.42,29.46,103251.0,29.46,29.5,29.42,29.46,103251.0
2020-07-22 11:00:00,29.44,29.55,29.43,29.52,67993.0,29.44,29.55,29.43,29.52,67993.0
2020-07-22 11:10:00,29.53,29.57,29.47,29.48,126877.0,29.53,29.57,29.47,29.48,126877.0
2020-07-22 11:20:00,29.48,29.5,29.38,29.41,145825.0,29.48,29.5,29.38,29.41,145825.0
2020-07-22 11:30:00,29.42,29.47,29.42,29.45,85588.0,29.42,29.47,29.42,29.45,85588.0
2020-07-22 11:40:00,29.44,29.49,29.42,29.48,52779.0,29.44,29.49,29.42,29.48,52779.0
2020-07-22 11:50:00,29.48,29.56,29.48,29.54,66027.0,29.48,29.56,29.48,29.54,66027.0
2020-07-22 12:00:00,29.53,29.6,29.53,29.6,44948.0,29.53,29.6,29.53,29.6,44948.0
2020-07-22 12:10:00,29.61,29.77,29.61,29.73,207662.0,29.61,29.77,29.61,29.73,207662.0
2020-07-22 12:20:00,29.73,29.84,29.73,29.83,105232.0,29.73,29.84,29.73,29.83,105232.0
2020-07-22 12:30:00,29.83,29.83,29.75,29.78,67138.0,29.83,29.83,29.75,29.78,67138.0
2020-07-22 12:40:00,29.78,29.78,29.74,29.77,20730.0,29.78,29.78,29.74,29.77,20730.0
2020-07-22 12:50:00,29.77,29.79,29.73,29.75,29386.0,29.77,29.79,29.73,29.75,29386.0
2020-07-22 13:00:00,29.75,29.77,29.73,29.74,32795.0,29.75,29.77,29.73,29.74,32795.0
2020-07-22 13:10:00,29.74,29.77,29.73,29.75,91823.0,29.74,29.77,29.73,29.75,91823.0
2020-07-22 13:20:00,29.75,29.79,29.74,29.79,26505.0,29.75,29.79,29.74,29.79,26505.0
2020-07-22 13:30:00,29.78,29.82,29.76,29.81,83085.0,29.78,29.82,29.76,29.81,83085.0
2020-07-22 13:40:00,29.81,29.83,29.79,29.79,45190.0,29.81,29.83,29.79,29.79,45190.0
2020-07-22 13:50:00,29.79,29.8,29.74,29.79,63214.0,29.79,29.8,29.74,29.79,63214.0
2020-07-22 14:00:00,29.8,29.82,29.78,29.8,71599.0,29.8,29.82,29.78,29.8,71599.0
2020-07-22 14:10:00,29.8,29.82,29.76,29.82,51741.0,29.8,29.82,29.76,29.82,51741.0
2020-07-22 14:20:00,29.82,29.88,29.8,29.8,175115.0,29.82,29.88,29.8,29.8,175115.0
2020-07-22 14:30:00,29.79,29.89,29.77,29.83,80337.0,29.79,29.89,29.77,29.83,80337.0
2020-07-22 14:40:00,29.82,29.84,29.8,29.82,118449.0,29.82,29.84,29.8,29.82,118449.0
2020-07-22 14:50:00,29.82,29.85,29.82,29.83,17170.0,29.82,29.85,29.82,29.83,17170.0
2020-07-22 15:00:00,29.84,29.84,29.82,29.83,43498.0,29.84,29.84,29.82,29.83,43498.0
2020-07-22 15:10:00,29.84,29.85,29.78,29.79,97029.0,29.84,29.85,29.78,29.79,97029.0
2020-07-22 15:20:00,29.79,29.8,29.75,29.76,39454.0,29.79,29.8,29.75,29.76,39454.0
2020-07-22 15:30:00,29.76,29.77,29.74,29.75,74477.0,29.76,29.77,29.74,29.75,74477.0
2020-07-22 15:40:00,29.75,29.76,29.74,29.76,70001.0,29.75,29.76,29.74,29.76,70001.0
2020-07-22 15:50:00,29.77,29.77,29.75,29.76,143387.0,29.77,29.77,29.75,29.76,143387.0
2020-07-23 09:30:00,29.59,29.67,29.56,29.65,274366.0,29.59,29.67,29.56,29.65,274366.0
2020-07-23 09:40:00,29.64,29.71,29.55,29.7,190414.0,29.64,29.71,29.55,29.7,190414.0
2020-07-23 09:50:00,29.71,29.75,29.62,29.68,126040.0,29.71,29.75,29.62,29.68,126040.0
2020-07-23 10:00:00,29.68,29.73,29.64,29.68,131834.0,29.68,29.73,29.64,29.68,131834.0
2020-07-23 10:10:00,29.67,29.68,29.6,29.6,110410.0,29.67,29.68,29.6,29.6,110410.0
2020-07-23 10:20:00,29.6,29.69,29.59,29.68,67513.0,29.6,29.69,29.59,29.68,67513.0
2020-07-23 10:30:00,29.66,29.75,29.65,29.71,96166.0,29.66,29.75,29.65,29.71,96166.0
2020-07-23 10:40:00,29.72,29.76,29.67,29.68,83548.0,29.72,29.76,29.67,29.68,83548.0
2020-07-23 10:50:00,29.69,29.73,29.65,29.67,78721.0,29.69,29.73,29.65,29.67,78721.0
2020-07-23 11:00:00,29.67,29.73,29.63,29.67,85449.0,29.67,29.73,29.63,29.67,85449.0
2020-07-23 11:10:00,29.68,29.72,29.64,29.68,45210.0,29.68,29.72,29.64,29.68,45210.0
2020-07-23 11:20:00,29.68,29.74,29.65,29.73,90892.0,29.68,29.74,29.65,29.73,90892.0
2020-07-23 11:30:00,29.73,29.82,29.69,29.82,138341.0,29.73,29.82,29.69,29.82,138341.0
2020-07-23 11:40:00,29.81,29.92,29.8,29.92,99080.0,29.81,29.92,29.8,29.92,99080.0
2020-07-23 11:50:00,29.92,29.93,29.88,29.91,131740.0,29.92,29.93,29.88,29.91,131740.0
2020-07-23 12:00:00,29.91,29.92,29.84,29.87,78397.0,29.91,29.92,29.84,29.87,78397.0
2020-07-23 12:10:00,29.87,29.91,29.85,29.9,60242.0,29.87,29.91,29.85,29.9,60242.0
2020-07-23 12:20:00,29.9,29.92,29.87,29.91,57475.0,29.9,29.92,29.87,29.91,57475.0
2020-07-23 12:30:00,29.91,29.92,29.87,29.89,77900.0,29.91,29.92,29.87,29.89,77900.0
2020-07-23 12:40:00,29.9,29.92,29.82,29.83,88289.0,29.9,29.92,29.82,29.83,88289.0
2020-07-23 12:50:00,29.82,29.83,29.75,29.77,42801.0,29.82,29.83,29.75,29.77,42801.0
2020-07-23 13:00:00,29.76,29.81,29.75,29.76,69309.0,29.76,29.81,29.75,29.76,69309.0
2020-07-23 13:10:00,29.77,29.78,29.59,29.62,184273.0,29.77,29.78,29.59,29.62,184273.0
2020-07-23 13:20:00,29.61,29.65,29.6,29.64,185937.0,29.61,29.65,29.6,29.64,185937.0
2020-07-23 13:30:00,29.63,29.63,29.56,29.59,148231.0,29.63,29.63,29.56,29.59,148231.0
2020-07-23 13:40:00,29.59,29.62,29.56,29.58,79428.0,29.59,29.62,29.56,29.58,79428.0
2020-07-23 13:50:00,29.58,29.61,29.52,29.6,133233.0,29.58,29.61,29.52,29.6,133233.0
2020-07-23 14:00:00,29.6,29.6,29.39,29.42,443643.0,29.6,29.6,29.39,29.42,443643.0
2020-07-23 14:10:00,29.42,29.44,29.12,29.26,624441.0,29.42,29.44,29.12,29.26,624441.0
2020-07-23 14:20:00,29.27,29.3,29.14,29.25,329793.0,29.27,29.3,29.14,29.25,329793.0
2020-07-23 14:30:00,29.24,29.31,29.2,29.27,235620.0,29.24,29.31,29.2,29.27,235620.0
2020-07-23 14:40:00,29.29,29.37,29.26,29.37,129599.0,29.29,29.37,29.26,29.37,129599.0
2020-07-23 14:50:00,29.36,29.39,29.32,29.35,76594.0,29.36,29.39,29.32,29.35,76594.0
2020-07-23 15:00:00,29.35,29.39,29.34,29.35,107217.0,29.35,29.39,29.34,29.35,107217.0
2020-07-23 15:10:00,29.35,29.39,29.31,29.38,67021.0,29.35,29.39,29.31,29.38,67021.0
2020-07-23 15:20:00,29.38,29.39,29.3,29.35,37661.0,29.38,29.39,29.3,29.35,37661.0
2020-07-23 15:30:00,29.35,29.36,29.29,29.32,119087.0,29.35,29.36,29.29,29.32,119087.0
2020-07-23 15:40:00,29.33,29.39,29.32,29.36,103045.0,29.33,29.39,29.32,29.36,103045.0
2020-07-23 15:50:00,29.36,29.44,29.31,29.41,303121.0,29.36,29.44,29.31,29.41,303121.0
2020-07-24 09:30:00,29.37,29.43,29.24,29.3,452364.0,29.37,29.43,29.24,29.3,452364.0
2020-07-24 09:40:00,29.3,29.34,29.23,29.27,198238.0,29.3,29.34,29.23,29.27,198238.0
2020-07-24 09:50:00,29.27,29.28,29.19,29.27,348170.0,29.27,29.28,29.19,29.27,348170.0
2020-07-24 10:00:00,29.27,29.34,29.19,29.23,127725.0,29.27,29.34,29.19,29.23,127725.0
2020-07-24 10:10:00,29.23,29.25,29.1,29.19,100473.0,29.23,29.25,29.1,29.19,100473.0
2020-07-24 10:20:00,29.19,29.33,29.17,29.28,174048.0,29.19,29.33,29.17,29.28,174048.0
2020-07-24 10:30:00,29.29,29.34,29.22,29.24,143393.0,29.29,29.34,29.22,29.24,143393.0
2020-07-24 10:40:00,29.23,29.37,29.23,29.35,85064.0,29.23,29.37,29.23,29.35,85064.0
2020-07-24 10:50:00,29.33,29.37,29.29,29.32,86940.0,29.33,29.37,29.29,29.32,86940.0
2020-07-24 11:00:00,29.33,29.4,29.28,29.33,154979.0,29.33,29.4,29.28,29.33,154979.0
2020-07-24 11:10:00,29.32,29.34,29.22,29.28,109317.0,29.32,29.34,29.22,29.28,109317.0
2020-07-24 11:20:00,29.28,29.31,29.19,29.28,92424.0,29.28,29.31,29.19,29.28,92424.0
2020-07-24 11:30:00,29.28,29.28,29.05,29.14,181887.0,29.28,29.28,29.05,29.14,181887.0
2020-07-24 11:40:00,29.14,29.25,29.13,29.19,101519.0,29.14,29.25,29.13,29.19,101519.0
2020-07-24 11:50:00,29.2,29.23,29.1,29.13,77197.0,29.2,29.23,29.1,29.13,77197.0
2020-07-24 12:00:00,29.13,29.14,29.07,29.1,92278.0,29.13,29.14,29.07,29.1,92278.0
2020-07-24 12:10:00,29.1,29.15,29.08,29.09,83523.0,29.1,29.15,29.08,29.09,83523.0
2020-07-24 12:20:00,29.1,29.2,29.06,29.2,144389.0,29.1,29.2,29.06,29.2,144389.0
2020-07-24 12:30:00,29.19,29.24,29.17,29.17,92295.0,29.19,29.24,29.17,29.17,92295.0
2020-07-24 12:40:00,29.16,29.18,29.14,29.17,84376.0,29.16,29.18,29.14,29.17,84376.0
2020-07-24 12:50:00,29.18,29.25,29.16,29.25,88664.0,29.18,29.25,29.16,29.25,88664.0
2020-07-24 13:00:00,29.24,29.26,29.16,29.19,81814.0,29.24,29.26,29.16,29.19,81814.0
2020-07-24 13:10:00,29.19,29.21,29.11,29.17,65035.0,29.19,29.21,29.11,29.17,65035.0
2020-07-24 13:20:00,29.17,29.25,29.17,29.23,101144.0,29.17,29.25,29.17,29.23,101144.0
2020-07-24 13:30:00,29.23,29.24,29.19,29.23,44846.0,29.23,29.24,29.19,29.23,44846.0
2020-07-24 13:40:00,29.23,29.3,29.21,29.29,65695.0,29.23,29.3,29.21,29.29,65695.0
2020-07-24 13:50:00,29.28,29.3,29.24,29.3,76756.0,29.28,29.3,29.24,29.3,76756.0
2020-07-24 14:00:00,29.3,29.4,29.27,29.38,90230.0,29.3,29.4,29.27,29.38,90230.0
2020-07-24 14:10:00,29.38,29.38,29.3,29.3,71474.0,29.38,29.38,29.3,29.3,71474.0
2020-07-24 14:20:00,29.3,29.51,29.28,29.48,383788.0,29.3,29.51,29.28,29.48,383788.0
2020-07-24 14:30:00,29.49,29.49,29.45,29.47,61030.0,29.49,29.49,29.45,29.47,61030.0
2020-07-24 14:40:00,29.48,29.48,29.44,29.45,46637.0,29.48,29.48,29.44,29.45,46637.0
2020-07-24 14:50:00,29.45,29.49,29.42,29.43,66072.0,29.45,29.49,29.42,29.43,66072.0
2020-07-24 15:00:00,29.43,29.47,29.42,29.44,66449.0,29.43,29.47,29.42,29.44,66449.0
2020-07-24 15:10:00,29.43,29.45,29.41,29.41,61115.0,29.43,29.45,29.41,29.41,61115.0
2020-07-24 15:20:00,29.42,29.44,29.4,29.42,70979.0,29.42,29.44,29.4,29.42,70979.0
2020-07-24 15:30:00,29.43,29.46,29.42,29.44,73869.0,29.43,29.46,29.42,29.44,73869.0
2020-07-24 15:40:00,29.45,29.45,29.42,29.43,55787.0,29.45,29.45,29.42,29.43,55787.0
2020-07-24 15:50:00,29.43,29.45,29.41,29.43,88678.0,29.43,29.45,29.41,29.43,88678.0
2020-07-27 09:30:00,29.34,29.34,29.17,29.17,146779.0,29.34,29.34,29.17,29.17,146779.0
2020-07-27 09:40:00,29.17,29.29,29.15,29.28,197147.0,29.17,29.29,29.15,29.28,197147.0
2020-07-27 09:50:00,29.28,29.3,29.24,29.25,86275.0,29.28,29.3,29.24,29.25,86275.0
2020-07-27 10:00:00,29.24,29.24,28.99,29.04,332616.0,29.24,29.24,28.99,29.04,332616.0
2020-07-27 10:10:00,29.04,29.09,28.97,29.04,167439.0,29.04,29.09,28.97,29.04,167439.0
2020-07-27 10:20:00,29.03,29.13,29.01,29.1,225943.0,29.03,29.13,29.01,29.1,225943.0
2020-07-27 10:30:00,29.1,29.17,29.0,29.17,189791.0,29.1,29.17,29.0,29.17,189791.0
2020-07-27 10:40:00,29.18,29.18,29.06,29.12,138410.0,29.18,29.18,29.06,29.12,138410.0
2020-07-27 10:50:00,29.13,29.13,29.05,29.06,119422.0,29.13,29.13,29.05,29.06,119422.0
2020-07-27 11:00:00,29.05,29.12,29.03,29.05,99886.0,29.05,29.12,29.03,29.05,99886.0
2020-07-27 11:10:00,29.04,29.15,29.03,29.15,421752.0,29.04,29.15,29.03,29.15,421752.0
2020-07-27 11:20:00,29.15,29.16,29.02,29.11,214884.0,29.15,29.16,29.02,29.11,214884.0
2020-07-27 11:30:00,29.11,29.13,28.98,29.12,182318.0,29.11,29.13,28.98,29.12,182318.0
2020-07-27 11:40:00,29.12,29.2,29.09,29.19,385558.0,29.12,29.2,29.09,29.19,385558.0
2020-07-27 11:50:00,29.18,29.19,29.07,29.1,60570.0,29.18,29.19,29.07,29.1,60570.0
2020-07-27 12:00:00,29.1,29.16,29.08,29.16,61322.0,29.1,29.16,29.08,29.16,61322.0
2020-07-27 12:10:00,29.16,29.29,29.14,29.28,84610.0,29.16,29.29,29.14,29.28,84610.0
2020-07-27 12:20:00,29.28,29.33,29.24,29.32,88477.0,29.28,29.33,29.24,29.32,88477.0
2020-07-27 12:30:00,29.32,29.48,29.31,29.44,214820.0,29.32,29.48,29.31,29.44,214820.0
2020-07-27 12:40:00,29.45,29.49,29.41,29.48,61479.0,29.45,29.49,29.41,29.48,61479.0
2020-07-27 12:50:00,29.48,29.53,29.47,29.48,147064.0,29.48,29.53,29.47,29.48,147064.0
2020-07-27 13:00:00,29.49,29.54,29.49,29.52,80531.0,29.49,29.54,29.49,29.52,80531.0
2020-07-27 13:10:00,29.53,29.6,29.53,29.59,68965.0,29.53,29.6,29.53,29.59,68965.0
2020-07-27 13:20:00,29.59,29.65,29.58,29.63,98044.0,29.59,29.65,29.58,29.63,98044.0
2020-07-27 13:30:00,29.63,29.77,29.63,29.75,193449.0,29.63,29.77,29.63,29.75,193449.0
2020-07-27 13:40:00,29.75,29.76,29.64,29.72,197777.0,29.75,29.76,29.64,29.72,197777.0
2020-07-27 13:50:00,29.73,29.75,29.69,29.74,157139.0,29.73,29.75,29.69,29.74,157139.0
2020-07-27 14:00:00,29.74,29.85,29.71,29.84,196793.0,29.74,29.85,29.71,29.84,196793.0
2020-07-27 14:10:00,29.84,29.86,29.72,29.72,135285.0,29.84,29.86,29.72,29.72,135285.0
2020-07-27 14:20:00,29.72,29.76,29.64,29.74,268364.0,29.72,29.76,29.64,29.74,268364.0
2020-07-27 14:30:00,29.73,29.81,29.73,29.81,63946.0,29.73,29.81,29.73,29.81,63946.0
2020-07-27 14:40:00,29.8,29.81,29.76,29.76,186791.0,29.8,29.81,29.76,29.76,186791.0
2020-07-27 14:50:00,29.76,29.78,29.72,29.76,154096.0,29.76,29.78,29.72,29.76,154096.0
2020-07-27 15:00:00,29.76,29.78,29.74,29.76,58731.0,29.76,29.78,29.74,29.76,58731.0
2020-07-27 15:10:00,29.75,29.78,29.74,29.76,86603.0,29.75,29.78,29.74,29.76,86603.0
2020-07-27 15:20:00,29.75,29.77,29.73,29.74,49571.0,29.75,29.77,29.73,29.74,49571.0
2020-07-27 15:30:00,29.74,29.78,29.73,29.76,85050.0,29.74,29.78,29.73,29.76,85050.0
2020-07-27 15:40:00,29.76,29.77,29.71,29.73,83852.0,29.76,29.77,29.71,29.73,83852.0
2020-07-27 15:50:00,29.73,29.75,29.72,29.73,191838.0,29.73,29.75,29.72,29.73,191838.0
2020-07-28 09:30:00,29.46,29.53,29.43,29.49,182235.0,29.46,29.53,29.43,29.49,182235.0
2020-07-28 09:40:00,29.49,29.54,29.44,29.5,177671.0,29.49,29.54,29.44,29.5,177671.0
2020-07-28 09:50:00,29.48,29.49,29.4,29.44,185844.0,29.48,29.49,29.4,29.44,185844.0
2020-07-28 10:00:00,29.43,29.52,29.41,29.5,114186.0,29.43,29.52,29.41,29.5,114186.0
2020-07-28 10:10:00,29.49,29.54,29.47,29.51,79378.0,29.49,29.54,29.47,29.51,79378.0
2020-07-28 10:20:00,29.51,29.53,29.45,29.49,77870.0,29.51,29.53,29.45,29.49,77870.0
2020-07-28 10:30:00,29.5,29.53,29.42,29.47,104669.0,29.5,29.53,29.42,29.47,104669.0
2020-07-28 10:40:00,29.49,29.49,29.41,29.42,92394.0,29.49,29.49,29.41,29.42,92394.0
2020-07-28 10:50:00,29.43,29.47,29.4,29.44,83603.0,29.43,29.47,29.4,29.44,83603.0
2020-07-28 11:00:00,29.44,29.44,29.31,29.35,234102.0,29.44,29.44,29.31,29.35,234102.0
2020-07-28 11:10:00,29.35,29.37,29.27,29.36,239296.0,29.35,29.37,29.27,29.36,239296.0
2020-07-28 11:20:00,29.36,29.42,29.31,29.4,128634.0,29.36,29.42,29.31,29.4,128634.0
2020-07-28 11:30:00,29.41,29.49,29.41,29.48,79112.0,29.41,29.49,29.41,29.48,79112.0
2020-07-28 11:40:00,29.48,29.5,29.45,29.48,94902.0,29.48,29.5,29.45,29.48,94902.0
2020-07-28 11:50:00,29.48,29.48,29.44,29.46,218293.0,29.48,29.48,29.44,29.46,218293.0
2020-07-28 12:00:00,29.47,29.49,29.44,29.46,55007.0,29.47,29.49,29.44,29.46,55007.0
2020-07-28 12:10:00,29.46,29.47,29.37,29.37,113434.0,29.46,29.47,29.37,29.37,113434.0
2020-07-28 12:20:00,29.37,29.42,29.37,29.4,68584.0,29.37,29.42,29.37,29.4,68584.0
2020-07-28 12:30:00,29.39,29.41,29.38,29.4,83240.0,29.39,29.41,29.38,29.4,83240.0
2020-07-28 12:40:00,29.4,29.42,29.36,29.39,45195.0,29.4,29.42,29.36,29.39,45195.0
2020-07-28 12:50:00,29.39,29.39,29.36,29.38,49529.0,29.39,29.39,29.36,29.38,49529.0
2020-07-28 13:00:00,29.37,29.4,29.36,29.39,73075.0,29.37,29.4,29.36,29.39,73075.0
2020-07-28 13:10:00,29.39,29.4,29.35,29.38,78958.0,29.39,29.4,29.35,29.38,78958.0
2020-07-28 13:20:00,29.38,29.43,29.38,29.4,206521.0,29.38,29.43,29.38,29.4,206521.0
2020-07-28 13:30:00,29.4,29.42,29.36,29.36,77194.0,29.4,29.42,29.36,29.36,77194.0
2020-07-28 13:40:00,29.37,29.4,29.35,29.38,67191.0,29.37,29.4,29.35,29.38,67191.0
2020-07-28 13:50:00,29.37,29.39,29.32,29.32,81600.0,29.37,29.39,29.32,29.32,81600.0
2020-07-28 14:00:00,29.33,29.36,29.28,29.35,197132.0,29.33,29.36,29.28,29.35,197132.0
2020-07-28 14:10:00,29.36,29.48,29.36,29.47,149758.0,29.36,29.48,29.36,29.47,149758.0
2020-07-28 14:20:00,29.48,29.48,29.4,29.41,152914.0,29.48,29.48,29.4,29.41,152914.0
2020-07-28 14:30:00,29.41,29.44,29.38,29.4,59633.0,29.41,29.44,29.38,29.4,59633.0
2020-07-28 14:40:00,29.4,29.42,29.39,29.42,63092.0,29.4,29.42,29.39,29.42,63092.0
2020-07-28 14:50:00,29.41,29.44,29.39,29.41,30582.0,29.41,29.44,29.39,29.41,30582.0
2020-07-28 15:00:00,29.41,29.42,29.33,29.33,128336.0,29.41,29.42,29.33,29.33,128336.0
2020-07-28 15:10:00,29.33,29.36,29.31,29.35,78186.0,29.33,29.36,29.31,29.35,78186.0
2020-07-28 15:20:00,29.34,29.37,29.34,29.35,36538.0,29.34,29.37,29.34,29.35,36538.0
2020-07-28 15:30:00,29.35,29.37,29.3,29.31,55649.0,29.35,29.37,29.3,29.31,55649.0
2020-07-28 15:40:00,29.3,29.35,29.28,29.32,61508.0,29.3,29.35,29.28,29.32,61508.0
2020-07-28 15:50:00,29.32,29.35,29.32,29.34,97449.0,29.32,29.35,29.32,29.34,97449.0
2020-07-29 09:30:00,29.6,29.68,29.59,29.61,132025.0,29.6,29.68,29.59,29.61,132025.0
2020-07-29 09:40:00,29.61,29.65,29.53,29.54,115944.0,29.61,29.65,29.53,29.54,115944.0
2020-07-29 09:50:00,29.54,29.64,29.52,29.62,104827.0,29.54,29.64,29.52,29.62,104827.0
2020-07-29 10:00:00,29.63,29.65,29.56,29.64,58310.0,29.63,29.65,29.56,29.64,58310.0
2020-07-29 10:10:00,29.64,29.65,29.6,29.62,64532.0,29.64,29.65,29.6,29.62,64532.0
2020-07-29 10:20:00,29.61,29.63,29.58,29.6,61926.0,29.61,29.63,29.58,29.6,61926.0
2020-07-29 10:30:00,29.6,29.72,29.53,29.62,417241.0,29.6,29.72,29.53,29.62,417241.0
2020-07-29 10:40:00,29.62,29.62,29.54,29.55,95583.0,29.62,29.62,29.54,29.55,95583.0
2020-07-29 10:50:00,29.55,29.6,29.51,29.6,86156.0,29.55,29.6,29.51,29.6,86156.0
2020-07-29 11:00:00,29.6,29.61,29.48,29.57,78188.0,29.6,29.61,29.48,29.57,78188.0
2020-07-29 11:10:00,29.58,29.65,29.56,29.59,71795.0,29.58,29.65,29.56,29.59,71795.0
2020-07-29 11:20:00,29.59,29.72,29.59,29.7,74911.0,29.59,29.72,29.59,29.7,74911.0
2020-07-29 11:30:00,29.7,29.75,29.67,29.68,83768.0,29.7,29.75,29.67,29.68,83768.0
2020-07-29 11:40:00,29.67,29.68,29.61,29.61,42271.0,29.67,29.68,29.61,29.61,42271.0
2020-07-29 11:50:00,29.61,29.63,29.57,29.59,45357.0,29.61,29.63,29.57,29.59,45357.0
2020-07-29 12:00:00,29.59,29.62,29.57,29.61,42681.0,29.59,29.62,29.57,29.61,42681.0
2020-07-29 12:10:00,29.6,29.66,29.6,29.63,26126.0,29.6,29.66,29.6,29.63,26126.0
2020-07-29 12:20:00,29.64,29.65,29.62,29.62,39609.0,29.64,29.65,29.62,29.62,39609.0
2020-07-29 12:30:00,29.61,29.61,29.55,29.57,45703.0,29.61,29.61,29.55,29.57,45703.0
2020-07-29 12:40:00,29.56,29.59,29.54,29.59,38095.0,29.56,29.59,29.54,29.59,38095.0
2020-07-29 12:50:00,29.59,29.61,29.55,29.55,51125.0,29.59,29.61,29.55,29.55,51125.0
2020-07-29 13:00:00,29.56,29.57,29.51,29.54,78675.0,29.56,29.57,29.51,29.54,78675.0
2020-07-29 13:10:00,29.53,29.54,29.51,29.52,59978.0,29.53,29.54,29.51,29.52,59978.0
2020-07-29 13:20:00,29.53,29.55,29.51,29.54,33129.0,29.53,29.55,29.51,29.54,33129.0
2020-07-29 13:30:00,29.53,29.53,29.45,29.49,43315.0,29.53,29.53,29.45,29.49,43315.0
2020-07-29 13:40:00,29.48,29.56,29.48,29.55,24198.0,29.48,29.56,29.48,29.55,24198.0
2020-07-29 13:50:00,29.55,29.59,29.52,29.58,43924.0,29.55,29.59,29.52,29.58,43924.0
2020-07-29 14:00:00,29.58,29.62,29.56,29.58,44579.0,29.58,29.62,29.56,29.58,44579.0
2020-07-29 14:10:00,29.59,29.61,29.57,29.58,28733.0,29.59,29.61,29.57,29.58,28733.0
2020-07-29 14:20:00,29.57,29.62,29.57,29.6,52894.0,29.57,29.62,29.57,29.6,52894.0
2020-07-29 14:30:00,29.6,29.64,29.56,29.63,55342.0,29.6,29.64,29.56,29.63,55342.0
2020-07-29 14:40:00,29.63,29.64,29.61,29.62,51348.0,29.63,29.64,29.61,29.62,51348.0
2020-07-29 14:50:00,29.62,29.62,29.58,29.58,32956.0,29.62,29.62,29.58,29.58,32956.0
2020-07-29 15:00:00,29.58,29.58,29.54,29.57,96887.0,29.58,29.58,29.54,29.57,96887.0
2020-07-29 15:10:00,29.57,29.59,29.55,29.57,44401.0,29.57,29.59,29.55,29.57,44401.0
2020-07-29 15:20:00,29.58,29.62,29.57,29.6,140085.0,29.58,29.62,29.57,29.6,140085.0
2020-07-29 15:30:00,29.59,29.62,29.58,29.59,66776.0,29.59,29.62,29.58,29.59,66776.0
2020-07-29 15:40:00,29.59,29.59,29.56,29.59,36358.0,29.59,29.59,29.56,29.59,36358.0
2020-07-29 15:50:00,29.58,29.6,29.57,29.57,142021.0,29.58,29.6,29.57,29.57,142021.0
2020-07-30 09:30:00,28.99,29.01,28.92,28.96,348294.0,28.99,29.01,28.92,28.96,348294.0
2020-07-30 09:40:00,28.96,28.98,28.89,28.91,161114.0,28.96,28.98,28.89,28.91,161114.0
2020-07-30 09:50:00,28.9,28.91,28.66,28.7,663595.0,28.9,28.91,28.66,28.7,663595.0
2020-07-30 10:00:00,28.69,28.69,28.4,28.41,464538.0,28.69,28.69,28.4,28.41,464538.0
2020-07-30 10:10:00,28.42,28.43,28.07,28.17,583694.0,28.42,28.43,28.07,28.17,583694.0
2020-07-30 10:20:00,28.16,28.38,27.9,28.37,1062540.0,28.16,28.38,27.9,28.37,1062540.0
2020-07-30 10:30:00,28.36,28.43,28.26,28.4,303750.0,28.36,28.43,28.26,28.4,303750.0
2020-07-30 10:40:00,28.39,28.39,28.19,28.34,209595.0,28.39,28.39,28.19,28.34,209595.0
2020-07-30 10:50:00,28.33,28.61,28.26,28.57,411548.0,28.33,28.61,28.26,28.57,411548.0
2020-07-30 11:00:00,28.57,28.68,28.49,28.68,312233.0,28.57,28.68,28.49,28.68,312233.0
2020-07-30 11:10:00,28.69,28.79,28.6,28.75,289814.0,28.69,28.79,28.6,28.75,289814.0
2020-07-30 11:20:00,28.77,28.81,28.66,28.67,262542.0,28.77,28.81,28.66,28.67,262542.0
2020-07-30 11:30:00,28.68,28.8,28.65,28.72,175846.0,28.68,28.8,28.65,28.72,175846.0
2020-07-30 11:40:00,28.72,28.74,28.66,28.68,508918.0,28.72,28.74,28.66,28.68,508918.0
2020-07-30 11:50:00,28.68,28.74,28.66,28.72,131341.0,28.68,28.74,28.66,28.72,131341.0
2020-07-30 12:00:00,28.73,28.74,28.6,28.62,172229.0,28.73,28.74,28.6,28.62,172229.0
2020-07-30 12:10:00,28.61,28.84,28.61,28.83,211714.0,28.61,28.84,28.61,28.83,211714.0
2020-07-30 12:20:00,28.83,28.9,28.82,28.85,261086.0,28.83,28.9,28.82,28.85,261086.0
2020-07-30 12:30:00,28.84,28.94,28.84,28.9,124569.0,28.84,28.94,28.84,28.9,124569.0
2020-07-30 12:40:00,28.9,28.93,28.82,28.84,87863.0,28.9,28.93,28.82,28.84,87863.0
2020-07-30 12:50:00,28.85,28.85,28.8,28.83,63089.0,28.85,28.85,28.8,28.83,63089.0
2020-07-30 13:00:00,28.82,28.91,28.76,28.85,210333.0,28.82,28.91,28.76,28.85,210333.0
2020-07-30 13:10:00,28.85,28.95,28.84,28.84,157083.0,28.85,28.95,28.84,28.84,157083.0
2020-07-30 13:20:00,28.85,28.87,28.75,28.75,91578.0,28.85,28.87,28.75,28.75,91578.0
2020-07-30 13:30:00,28.76,28.82,28.72,28.73,157562.0,28.76,28.82,28.72,28.73,157562.0
2020-07-30 13:40:00,28.73,28.77,28.66,28.66,64767.0,28.73,28.77,28.66,28.66,64767.0
2020-07-30 13:50:00,28.67,28.72,28.58,28.6,99241.0,28.67,28.72,28.58,28.6,99241.0
2020-07-30 14:00:00,28.6,28.71,28.6,28.7,194609.0,28.6,28.71,28.6,28.7,194609.0
2020-07-30 14:10:00,28.7,28.71,28.48,28.61,302890.0,28.7,28.71,28.48,28.61,302890.0
2020-07-30 14:20:00,28.61,28.82,28.55,28.8,348969.0,28.61,28.82,28.55,28.8,348969.0
2020-07-30 14:30:00,28.8,28.97,28.8,28.94,202866.0,28.8,28.97,28.8,28.94,202866.0
2020-07-30 14:40:00,28.95,29.0,28.89,28.9,107527.0,28.95,29.0,28.89,28.9,107527.0
2020-07-30 14:50:00,28.9,28.92,28.87,28.89,38812.0,28.9,28.92,28.87,28.89,38812.0
2020-07-30 15:00:00,28.9,28.93,28.86,28.86,66840.0,28.9,28.93,28.86,28.86,66840.0
2020-07-30 15:10:00,28.86,28.91,28.86,28.88,40212.0,28.86,28.91,28.86,28.88,40212.0
2020-07-30 15:20:00,28.88,28.9,28.87,28.89,48455.0,28.88,28.9,28.87,28.89,48455.0
2020-07-30 15:30:00,28.89,28.95,28.87,28.94,71175.0,28.89,28.95,28.87,28.94,71175.0
2020-07-30 15:40:00,28.94,28.95,28.9,28.92,67478.0,28.94,28.95,28.9,28.92,67478.0
2020-07-30 15:50:00,28.91,28.94,28.88,28.92,373851.0,28.91,28.94,28.88,28.92,373851.0
2020-07-31 09:30:00,29.09,29.16,29.02,29.03,196468.0,29.09,29.16,29.02,29.03,196468.0
2020-07-31 09:40:00,29.03,29.07,28.9,28.96,173224.0,29.03,29.07,28.9,28.96,173224.0
2020-07-31 09:50:00,28.96,29.0,28.9,29.0,110484.0,28.96,29.0,28.9,29.0,110484.0
2020-07-31 10:00:00,29.0,29.0,28.84,28.94,208534.0,29.0,29.0,28.84,28.94,208534.0
2020-07-31 10:10:00,28.93,28.94,28.73,28.77,201846.0,28.93,28.94,28.73,28.77,201846.0
2020-07-31 10:20:00,28.76,28.84,28.71,28.75,211412.0,28.76,28.84,28.71,28.75,211412.0
2020-07-31 10:30:00,28.75,28.87,28.71,28.85,137369.0,28.75,28.87,28.71,28.85,137369.0
2020-07-31 10:40:00,28.86,28.86,28.69,28.75,132257.0,28.86,28.86,28.69,28.75,132257.0
2020-07-31 10:50:00,28.76,28.77,28.6,28.71,255948.0,28.76,28.77,28.6,28.71,255948.0
2020-07-31 11:00:00,28.71,28.75,28.61,28.62,152662.0,28.71,28.75,28.61,28.62,152662.0
2020-07-31 11:10:00,28.62,28.77,28.6,28.75,163214.0,28.62,28.77,28.6,28.75,163214.0
2020-07-31 11:20:00,28.77,28.86,28.7,28.82,151849.0,28.77,28.86,28.7,28.82,151849.0
2020-07-31 11:30:00,28.83,28.85,28.72,28.79,134722.0,28.83,28.85,28.72,28.79,134722.0
2020-07-31 11:40:00,28.79,28.85,28.74,28.78,88240.0,28.79,28.85,28.74,28.78,88240.0
2020-07-31 11:50:00,28.79,28.81,28.71,28.73,94998.0,28.79,28.81,28.71,28.73,94998.0
2020-07-31 12:00:00,28.73,28.73,28.61,28.61,103184.0,28.73,28.73,28.61,28.61,103184.0
2020-07-31 12:10:00,28.62,28.67,28.59,28.63,86071.0,28.62,28.67,28.59,28.63,86071.0
2020-07-31 12:20:00,28.63,28.7,28.6,28.69,81861.0,28.63,28.7,28.6,28.69,81861.0
2020-07-31 12:30:00,28.66,28.71,28.65,28.67,89176.0,28.66,28.71,28.65,28.67,89176.0
2020-07-31 12:40:00,28.67,28.72,28.66,28.71,99613.0,28.67,28.72,28.66,28.71,99613.0
2020-07-31 12:50:00,28.71,28.73,28.67,28.72,58372.0,28.71,28.73,28.67,28.72,58372.0
2020-07-31 13:00:00,28.71,28.85,28.71,28.82,118911.0,28.71,28.85,28.71,28.82,118911.0
2020-07-31 13:10:00,28.82,28.9,28.82,28.89,46042.0,28.82,28.9,28.82,28.89,46042.0
2020-07-31 13:20:00,28.9,28.99,28.89,28.92,269024.0,28.9,28.99,28.89,28.92,269024.0
2020-07-31 13:30:00,28.92,28.98,28.92,28.95,133727.0,28.92,28.98,28.92,28.95,133727.0
2020-07-31 13:40:00,28.96,29.02,28.96,29.02,52667.0,28.96,29.02,28.96,29.02,52667.0
2020-07-31 13:50:00,29.02,29.08,29.01,29.07,134370.0,29.02,29.08,29.01,29.07,134370.0
2020-07-31 14:00:00,29.07,29.07,28.99,29.04,131302.0,29.07,29.07,28.99,29.04,131302.0
2020-07-31 14:10:00,29.03,29.03,28.92,28.92,105369.0,29.03,29.03,28.92,28.92,105369.0
2020-07-31 14:20:00,28.93,29.0,28.87,28.99,121168.0,28.93,29.0,28.87,28.99,121168.0
2020-07-31 14:30:00,28.98,28.98,28.91,28.95,62223.0,28.98,28.98,28.91,28.95,62223.0
2020-07-31 14:40:00,28.95,28.98,28.91,28.95,101641.0,28.95,28.98,28.91,28.95,101641.0
2020-07-31 14:50:00,28.95,29.0,28.95,29.0,29956.0,28.95,29.0,28.95,29.0,29956.0
2020-07-31 15:00:00,28.99,29.01,28.97,28.99,32171.0,28.99,29.01,28.97,28.99,32171.0
2020-07-31 15:10:00,28.99,29.04,28.97,29.03,83859.0,28.99,29.04,28.97,29.03,83859.0
2020-07-31 15:20:00,29.03,29.04,29.0,29.0,49152.0,29.03,29.04,29.0,29.0,49152.0
2020-07-31 15:30:00,29.01,29.03,29.0,29.0,101875.0,29.01,29.03,29.0,29.0,101875.0
2020-07-31 15:40:00,29.0,29.06,29.0,29.06,149440.0,29.0,29.06,29.0,29.06,149440.0
2020-07-31 15:50:00,29.05,29.08,29.05,29.07,150833.0,29.05,29.08,29.05,29.07,150833.0
2020-08-03 09:30:00,29.15,29.18,29.06,29.08,221844.0,29.15,29.18,29.06,29.08,221844.0
2020-08-03 09:40:00,29.09,29.14,29.03,29.06,165980.0,29.09,29.14,29.03,29.06,165980.0
2020-08-03 09:50:00,29.07,29.13,29.05,29.11,103418.0,29.07,29.13,29.05,29.11,103418.0
2020-08-03 10:00:00,29.13,29.38,29.1,29.37,196144.0,29.13,29.38,29.1,29.37,196144.0
2020-08-03 10:10:00,29.37,29.4,29.27,29.28,170159.0,29.37,29.4,29.27,29.28,170159.0
2020-08-03 10:20:00,29.29,29.3,29.18,29.25,97074.0,29.29,29.3,29.18,29.25,97074.0
2020-08-03 10:30:00,29.25,29.38,29.25,29.36,114442.0,29.25,29.38,29.25,29.36,114442.0
2020-08-03 10:40:00,29.35,29.38,29.26,29.32,93026.0,29.35,29.38,29.26,29.32,93026.0
2020-08-03 10:50:00,29.32,29.47,29.32,29.46,173889.0,29.32,29.47,29.32,29.46,173889.0
2020-08-03 11:00:00,29.46,29.58,29.45,29.54,267616.0,29.46,29.58,29.45,29.54,267616.0
2020-08-03 11:10:00,29.55,29.57,29.44,29.53,156411.0,29.55,29.57,29.44,29.53,156411.0
2020-08-03 11:20:00,29.52,29.63,29.52,29.56,175249.0,29.52,29.63,29.52,29.56,175249.0
2020-08-03 11:30:00,29.56,29.59,29.51,29.58,192466.0,29.56,29.59,29.51,29.58,192466.0
2020-08-03 11:40:00,29.58,29.62,29.51,29.52,96587.0,29.58,29.62,29.51,29.52,96587.0
2020-08-03 11:50:00,29.52,29.56,29.5,29.51,95867.0,29.52,29.56,29.5,29.51,95867.0
2020-08-03 12:00:00,29.52,29.58,29.48,29.53,110917.0,29.52,29.58,29.48,29.53,110917.0
2020-08-03 12:10:00,29.53,29.55,29.45,29.45,67775.0,29.53,29.55,29.45,29.45,67775.0
2020-08-03 12:20:00,29.45,29.47,29.39,29.43,69622.0,29.45,29.47,29.39,29.43,69622.0
2020-08-03 12:30:00,29.42,29.43,29.38,29.42,48512.0,29.42,29.43,29.38,29.42,48512.0
2020-08-03 12:40:00,29.43,29.53,29.42,29.52,80581.0,29.43,29.53,29.42,29.52,80581.0
2020-08-03 12:50:00,29.52,29.57,29.5,29.57,188738.0,29.52,29.57,29.5,29.57,188738.0
2020-08-03 13:00:00,29.57,29.58,29.52,29.57,160733.0,29.57,29.58,29.52,29.57,160733.0
2020-08-03 13:10:00,29.57,29.57,29.52,29.57,75305.0,29.57,29.57,29.52,29.57,75305.0
2020-08-03 13:20:00,29.57,29.65,29.56,29.63,238620.0,29.57,29.65,29.56,29.63,238620.0
2020-08-03 13:30:00,29.63,29.66,29.6,29.63,116671.0,29.63,29.66,29.6,29.63,116671.0
2020-08-03 13:40:00,29.63,29.65,29.61,29.62,78020.0,29.63,29.65,29.61,29.62,78020.0
2020-08-03 13:50:00,29.62,29.64,29.59,29.61,233740.0,29.62,29.64,29.59,29.61,233740.0
2020-08-03 14:00:00,29.62,29.65,29.54,29.56,225961.0,29.62,29.65,29.54,29.56,225961.0
2020-08-03 14:10:00,29.56,29.62,29.55,29.59,81523.0,29.56,29.62,29.55,29.59,81523.0
2020-08-03 14:20:00,29.61,29.61,29.53,29.54,239249.0,29.61,29.61,29.53,29.54,239249.0
2020-08-03 14:30:00,29.53,29.56,29.42,29.43,392979.0,29.53,29.56,29.42,29.43,392979.0
2020-08-03 14:40:00,29.43,29.46,29.39,29.46,90600.0,29.43,29.46,29.39,29.46,90600.0
2020-08-03 14:50:00,29.46,29.5,29.45,29.47,121278.0,29.46,29.5,29.45,29.47,121278.0
2020-08-03 15:00:00,29.46,29.47,29.38,29.39,57822.0,29.46,29.47,29.38,29.39,57822.0
2020-08-03 15:10:00,29.39,29.4,29.35,29.37,47096.0,29.39,29.4,29.35,29.37,47096.0
2020-08-03 15:20:00,29.38,29.42,29.37,29.39,41391.0,29.38,29.42,29.37,29.39,41391.0
2020-08-03 15:30:00,29.39,29.4,29.34,29.4,68718.0,29.39,29.4,29.34,29.4,68718.0
2020-08-03 15:40:00,29.4,29.42,29.39,29.41,52687.0,29.4,29.42,29.39,29.41,52687.0
2020-08-03 15:50:00,29.41,29.41,29.35,29.35,232114.0,29.41,29.41,29.35,29.35,232114.0
2020-08-04 09:30:00,29.23,29.29,29.21,29.25,222058.0,29.23,29.29,29.21,29.25,222058.0
2020-08-04 09:40:00,29.25,29.33,29.24,29.29,129117.0,29.25,29.33,29.24,29.29,129117.0
2020-08-04 09:50:00,29.29,29.4,29.29,29.37,162501.0,29.29,29.4,29.29,29.37,162501.0
2020-08-04 10:00:00,29.37,29.51,29.37,29.51,328672.0,29.37,29.51,29.37,29.51,328672.0
2020-08-04 10:10:00,29.52,29.56,29.47,29.54,292628.0,29.52,29.56,29.47,29.54,292628.0
2020-08-04 10:20:00,29.54,29.57,29.49,29.52,156044.0,29.54,29.57,29.49,29.52,156044.0
2020-08-04 10:30:00,29.52,29.57,29.47,29.52,142245.0,29.52,29.57,29.47,29.52,142245.0
2020-08-04 10:40:00,29.52,29.67,29.52,29.66,189027.0,29.52,29.67,29.52,29.66,189027.0
2020-08-04 10:50:00,29.66,29.78,29.64,29.65,293973.0,29.66,29.78,29.64,29.65,293973.0
2020-08-04 11:00:00,29.65,29.73,29.65,29.67,90133.0,29.65,29.73,29.65,29.67,90133.0
2020-08-04 11:10:00,29.68,29.83,29.68,29.79,313130.0,29.68,29.83,29.68,29.79,313130.0
2020-08-04 11:20:00,29.79,29.83,29.75,29.81,191233.0,29.79,29.83,29.75,29.81,191233.0
2020-08-04 11:30:00,29.79,29.9,29.79,29.86,395676.0,29.79,29.9,29.79,29.86,395676.0
2020-08-04 11:40:00,29.86,29.91,29.84,29.9,188060.0,29.86,29.91,29.84,29.9,188060.0
2020-08-04 11:50:00,29.9,29.91,29.84,29.85,117193.0,29.9,29.91,29.84,29.85,117193.0
2020-08-04 12:00:00,29.85,29.89,29.83,29.87,80176.0,29.85,29.89,29.83,29.87,80176.0
2020-08-04 12:10:00,29.87,29.89,29.82,29.85,65934.0,29.87,29.89,29.82,29.85,65934.0
2020-08-04 12:20:00,29.85,29.91,29.85,29.88,211564.0,29.85,29.91,29.85,29.88,211564.0
2020-08-04 12:30:00,29.88,29.92,29.78,29.79,137556.0,29.88,29.92,29.78,29.79,137556.0
2020-08-04 12:40:00,29.8,29.82,29.78,29.81,105228.0,29.8,29.82,29.78,29.81,105228.0
2020-08-04 12:50:00,29.82,29.82,29.75,29.76,68750.0,29.82,29.82,29.75,29.76,68750.0
2020-08-04 13:00:00,29.77,29.81,29.73,29.75,83022.0,29.77,29.81,29.73,29.75,83022.0
2020-08-04 13:10:00,29.75,29.9,29.75,29.89,149411.0,29.75,29.9,29.75,29.89,149411.0
2020-08-04 13:20:00,29.89,29.95,29.86,29.93,362265.0,29.89,29.95,29.86,29.93,362265.0
2020-08-04 13:30:00,29.94,30.07,29.92,30.04,566209.0,29.94,30.07,29.92,30.04,566209.0
2020-08-04 13:40:00,30.04,30.13,30.03,30.07,332999.0,30.04,30.13,30.03,30.07,332999.0
2020-08-04 13:50:00,30.07,30.15,30.06,30.07,406045.0,30.07,30.15,30.06,30.07,406045.0
2020-08-04 14:00:00,30.07,30.14,29.99,30.01,138499.0,30.07,30.14,29.99,30.01,138499.0
2020-08-04 14:10:00,30.01,30.07,30.0,30.04,109253.0,30.01,30.07,30.0,30.04,109253.0
2020-08-04 14:20:00,30.05,30.09,29.87,29.89,260026.0,30.05,30.09,29.87,29.89,260026.0
2020-08-04 14:30:00,29.89,29.91,29.83,29.84,97323.0,29.89,29.91,29.83,29.84,97323.0
2020-08-04 14:40:00,29.85,29.87,29.8,29.85,109787.0,29.85,29.87,29.8,29.85,109787.0
2020-08-04 14:50:00,29.85,29.87,29.81,29.87,45408.0,29.85,29.87,29.81,29.87,45408.0
2020-08-04 15:00:00,29.86,29.88,29.78,29.79,177256.0,29.86,29.88,29.78,29.79,177256.0
2020-08-04 15:10:00,29.8,29.82,29.77,29.79,88584.0,29.8,29.82,29.77,29.79,88584.0
2020-08-04 15:20:00,29.79,29.83,29.78,29.79,55465.0,29.79,29.83,29.78,29.79,55465.0
2020-08-04 15:30:00,29.79,29.82,29.78,29.82,126364.0,29.79,29.82,29.78,29.82,126364.0
2020-08-04 15:40:00,29.82,29.82,29.76,29.79,133562.0,29.82,29.82,29.76,29.79,133562.0
2020-08-04 15:50:00,29.79,29.8,29.75,29.79,165995.0,29.79,29.8,29.75,29.79,165995.0
2020-08-05 09:30:00,30.84,30.96,30.78,30.79,965545.0,30.84,30.96,30.78,30.79,965545.0
2020-08-05 09:40:00,30.8,30.93,30.8,30.92,366155.0,30.8,30.93,30.8,30.92,366155.0
2020-08-05 09:50:00,30.93,30.99,30.92,30.96,382811.0,30.93,30.99,30.92,30.96,382811.0
2020-08-05 10:00:00,30.96,31.0,30.88,30.92,584747.0,30.96,31.0,30.88,30.92,584747.0
2020-08-05 10:10:00,30.92,30.93,30.85,30.88,186273.0,30.92,30.93,30.85,30.88,186273.0
2020-08-05 10:20:00,30.88,30.95,30.86,30.87,180021.0,30.88,30.95,30.86,30.87,180021.0
2020-08-05 10:30:00,30.87,31.02,30.69,30.74,959699.0,30.87,31.02,30.69,30.74,959699.0
2020-08-05 10:40:00,30.74,30.97,30.69,30.96,232012.0,30.74,30.97,30.69,30.96,232012.0
2020-08-05 10:50:00,30.96,30.97,30.82,30.88,199093.0,30.96,30.97,30.82,30.88,199093.0
2020-08-05 11:00:00,30.87,30.92,30.84,30.91,145364.0,30.87,30.92,30.84,30.91,145364.0
2020-08-05 11:10:00,30.91,30.92,30.8,30.84,179154.0,30.91,30.92,30.8,30.84,179154.0
2020-08-05 11:20:00,30.84,30.94,30.83,30.93,160184.0,30.84,30.94,30.83,30.93,160184.0
2020-08-05 11:30:00,30.92,30.94,30.8,30.82,157890.0,30.92,30.94,30.8,30.82,157890.0
2020-08-05 11:40:00,30.82,30.84,30.75,30.76,179369.0,30.82,30.84,30.75,30.76,179369.0
2020-08-05 11:50:00,30.76,30.79,30.67,30.68,147257.0,30.76,30.79,30.67,30.68,147257.0
2020-08-05 12:00:00,30.68,30.72,30.61,30.66,146964.0,30.68,30.72,30.61,30.66,146964.0
2020-08-05 12:10:00,30.67,30.7,30.64,30.65,149731.0,30.67,30.7,30.64,30.65,149731.0
2020-08-05 12:20:00,30.65,30.69,30.64,30.66,147805.0,30.65,30.69,30.64,30.66,147805.0
2020-08-05 12:30:00,30.66,30.66,30.51,30.6,167904.0,30.66,30.66,30.51,30.6,167904.0
2020-08-05 12:40:00,30.59,30.59,30.46,30.5,318811.0,30.59,30.59,30.46,30.5,318811.0
2020-08-05 12:50:00,30.5,30.55,30.42,30.53,156425.0,30.5,30.55,30.42,30.53,156425.0
2020-08-05 13:00:00,30.53,30.53,30.37,30.38,137752.0,30.53,30.53,30.37,30.38,137752.0
2020-08-05 13:10:00,30.38,30.39,30.29,30.38,225990.0,30.38,30.39,30.29,30.38,225990.0
2020-08-05 13:20:00,30.39,30.39,30.32,30.33,103540.0,30.39,30.39,30.32,30.33,103540.0
2020-08-05 13:30:00,30.34,30.38,30.21,30.25,213406.0,30.34,30.38,30.21,30.25,213406.0
2020-08-05 13:40:00,30.25,30.25,30.15,30.23,149154.0,30.25,30.25,30.15,30.23,149154.0
2020-08-05 13:50:00,30.23,30.31,30.21,30.29,177529.0,30.23,30.31,30.21,30.29,177529.0
2020-08-05 14:00:00,30.3,30.31,30.25,30.28,117174.0,30.3,30.31,30.25,30.28,117174.0
2020-08-05 14:10:00,30.28,30.33,30.25,30.26,74188.0,30.28,30.33,30.25,30.26,74188.0
2020-08-05 14:20:00,30.26,30.34,30.2,30.33,177209.0,30.26,30.34,30.2,30.33,177209.0
2020-08-05 14:30:00,30.32,30.33,30.24,30.28,85750.0,30.32,30.33,30.24,30.28,85750.0
2020-08-05 14:40:00,30.28,30.33,30.27,30.32,49546.0,30.28,30.33,30.27,30.32,49546.0
2020-08-05 14:50:00,30.32,30.38,30.31,30.36,80132.0,30.32,30.38,30.31,30.36,80132.0
2020-08-05 15:00:00,30.36,30.38,30.3,30.31,70016.0,30.36,30.38,30.3,30.31,70016.0
2020-08-05 15:10:00,30.3,30.33,30.27,30.32,55477.0,30.3,30.33,30.27,30.32,55477.0
2020-08-05 15:20:00,30.32,30.34,30.3,30.31,33787.0,30.32,30.34,30.3,30.31,33787.0
2020-08-05 15:30:00,30.31,30.33,30.25,30.26,91113.0,30.31,30.33,30.25,30.26,91113.0
2020-08-05 15:40:00,30.26,30.29,30.23,30.27,116644.0,30.26,30.29,30.23,30.27,116644.0
2020-08-05 15:50:00,30.27,30.29,30.23,30.23,240508.0,30.27,30.29,30.23,30.23,240508.0
2020-08-06 09:30:00,30.52,30.58,30.51,30.52,329610.0,30.52,30.58,30.51,30.52,329610.0
2020-08-06 09:40:00,30.52,30.58,30.44,30.49,212506.0,30.52,30.58,30.44,30.49,212506.0
2020-08-06 09:50:00,30.5,30.52,30.47,30.49,112564.0,30.5,30.52,30.47,30.49,112564.0
2020-08-06 10:00:00,30.5,30.51,30.34,30.37,76246.0,30.5,30.51,30.34,30.37,76246.0
2020-08-06 10:10:00,30.37,30.43,30.33,30.34,118772.0,30.37,30.43,30.33,30.34,118772.0
2020-08-06 10:20:00,30.35,30.37,30.31,30.34,41769.0,30.35,30.37,30.31,30.34,41769.0
2020-08-06 10:30:00,30.35,30.47,30.34,30.35,85245.0,30.35,30.47,30.34,30.35,85245.0
2020-08-06 10:40:00,30.35,30.37,30.15,30.24,175982.0,30.35,30.37,30.15,30.24,175982.0
2020-08-06 10:50:00,30.23,30.36,30.2,30.34,149368.0,30.23,30.36,30.2,30.34,149368.0
2020-08-06 11:00:00,30.34,30.42,30.31,30.34,82972.0,30.34,30.42,30.31,30.34,82972.0
2020-08-06 11:10:00,30.35,30.35,30.26,30.32,79951.0,30.35,30.35,30.26,30.32,79951.0
2020-08-06 11:20:00,30.32,30.34,30.2,30.24,130483.0,30.32,30.34,30.2,30.24,130483.0
2020-08-06 11:30:00,30.23,30.27,30.19,30.2,85698.0,30.23,30.27,30.19,30.2,85698.0
2020-08-06 11:40:00,30.2,30.34,30.16,30.33,81032.0,30.2,30.34,30.16,30.33,81032.0
2020-08-06 11:50:00,30.32,30.41,30.3,30.41,46806.0,30.32,30.41,30.3,30.41,46806.0
2020-08-06 12:00:00,30.42,30.51,30.42,30.44,161115.0,30.42,30.51,30.42,30.44,161115.0
2020-08-06 12:10:00,30.44,30.48,30.4,30.44,64232.0,30.44,30.48,30.4,30.44,64232.0
2020-08-06 12:20:00,30.45,30.46,30.4,30.43,46809.0,30.45,30.46,30.4,30.43,46809.0
2020-08-06 12:30:00,30.44,30.44,30.34,30.34,117499.0,30.44,30.44,30.34,30.34,117499.0
2020-08-06 12:40:00,30.35,30.4,30.31,30.32,38373.0,30.35,30.4,30.31,30.32,38373.0
2020-08-06 12:50:00,30.33,30.37,30.3,30.35,69675.0,30.33,30.37,30.3,30.35,69675.0
2020-08-06 13:00:00,30.34,30.36,30.26,30.27,189311.0,30.34,30.36,30.26,30.27,189311.0
2020-08-06 13:10:00,30.27,30.29,30.22,30.22,51995.0,30.27,30.29,30.22,30.22,51995.0
2020-08-06 13:20:00,30.23,30.28,30.2,30.28,45016.0,30.23,30.28,30.2,30.28,45016.0
2020-08-06 13:30:00,30.28,30.28,30.15,30.19,120341.0,30.28,30.28,30.15,30.19,120341.0
2020-08-06 13:40:00,30.19,30.26,30.19,30.24,65576.0,30.19,30.26,30.19,30.24,65576.0
2020-08-06 13:50:00,30.24,30.25,30.16,30.21,56019.0,30.24,30.25,30.16,30.21,56019.0
2020-08-06 14:00:00,30.21,30.26,30.19,30.21,92190.0,30.21,30.26,30.19,30.21,92190.0
2020-08-06 14:10:00,30.22,30.23,30.17,30.19,67604.0,30.22,30.23,30.17,30.19,67604.0
2020-08-06 14:20:00,30.19,30.21,30.12,30.17,179771.0,30.19,30.21,30.12,30.17,179771.0
2020-08-06 14:30:00,30.17,30.31,30.15,30.3,135699.0,30.17,30.31,30.15,30.3,135699.0
2020-08-06 14:40:00,30.3,30.32,30.28,30.31,56704.0,30.3,30.32,30.28,30.31,56704.0
2020-08-06 14:50:00,30.32,30.33,30.28,30.29,41874.0,30.32,30.33,30.28,30.29,41874.0
2020-08-06 15:00:00,30.29,30.3,30.24,30.25,39878.0,30.29,30.3,30.24,30.25,39878.0
2020-08-06 15:10:00,30.26,30.28,30.22,30.24,44180.0,30.26,30.28,30.22,30.24,44180.0
2020-08-06 15:20:00,30.23,30.24,30.16,30.19,73985.0,30.23,30.24,30.16,30.19,73985.0
2020-08-06 15:30:00,30.19,30.24,30.18,30.22,78817.0,30.19,30.24,30.18,30.22,78817.0
2020-08-06 15:40:00,30.22,30.24,30.18,30.19,75880.0,30.22,30.24,30.18,30.19,75880.0
2020-08-06 15:50:00,30.18,30.21,30.16,30.19,193203.0,30.18,30.21,30.16,30.19,193203.0
2020-08-07 09:30:00,29.89,29.92,29.81,29.81,240268.0,29.89,29.92,29.81,29.81,240268.0
2020-08-07 09:40:00,29.81,29.86,29.74,29.85,478420.0,29.81,29.86,29.74,29.85,478420.0
2020-08-07 09:50:00,29.85,29.86,29.72,29.79,193738.0,29.85,29.86,29.72,29.79,193738.0
2020-08-07 10:00:00,29.77,29.8,29.65,29.75,182786.0,29.77,29.8,29.65,29.75,182786.0
2020-08-07 10:10:00,29.75,29.84,29.73,29.77,98766.0,29.75,29.84,29.73,29.77,98766.0
2020-08-07 10:20:00,29.76,29.77,29.7,29.76,115010.0,29.76,29.77,29.7,29.76,115010.0
2020-08-07 10:30:00,29.78,29.87,29.76,29.81,130662.0,29.78,29.87,29.76,29.81,130662.0
2020-08-07 10:40:00,29.81,29.91,29.78,29.91,71153.0,29.81,29.91,29.78,29.91,71153.0
2020-08-07 10:50:00,29.92,29.92,29.77,29.78,89891.0,29.92,29.92,29.77,29.78,89891.0
2020-08-07 11:00:00,29.79,29.83,29.76,29.82,126920.0,29.79,29.83,29.76,29.82,126920.0
2020-08-07 11:10:00,29.82,29.84,29.76,29.77,96935.0,29.82,29.84,29.76,29.77,96935.0
2020-08-07 11:20:00,29.78,29.81,29.75,29.77,107363.0,29.78,29.81,29.75,29.77,107363.0
2020-08-07 11:30:00,29.77,29.84,29.72,29.75,176362.0,29.77,29.84,29.72,29.75,176362.0
2020-08-07 11:40:00,29.75,29.79,29.73,29.79,57726.0,29.75,29.79,29.73,29.79,57726.0
2020-08-07 11:50:00,29.8,29.8,29.74,29.74,36651.0,29.8,29.8,29.74,29.74,36651.0
2020-08-07 12:00:00,29.73,29.76,29.72,29.75,58700.0,29.73,29.76,29.72,29.75,58700.0
2020-08-07 12:10:00,29.75,29.79,29.75,29.77,27380.0,29.75,29.79,29.75,29.77,27380.0
2020-08-07 12:20:00,29.77,29.83,29.74,29.79,133401.0,29.77,29.83,29.74,29.79,133401.0
2020-08-07 12:30:00,29.79,29.81,29.75,29.77,35925.0,29.79,29.81,29.75,29.77,35925.0
2020-08-07 12:40:00,29.78,29.79,29.71,29.72,40990.0,29.78,29.79,29.71,29.72,40990.0
2020-08-07 12:50:00,29.71,29.74,29.69,29.7,98515.0,29.71,29.74,29.69,29.7,98515.0
2020-08-07 13:00:00,29.7,29.78,29.67,29.67,79475.0,29.7,29.78,29.67,29.67,79475.0
2020-08-07 13:10:00,29.68,29.69,29.58,29.64,278432.0,29.68,29.69,29.58,29.64,278432.0
2020-08-07 13:20:00,29.65,29.71,29.61,29.7,81429.0,29.65,29.71,29.61,29.7,81429.0
2020-08-07 13:30:00,29.7,29.72,29.68,29.71,65466.0,29.7,29.72,29.68,29.71,65466.0
2020-08-07 13:40:00,29.7,29.71,29.66,29.67,58367.0,29.7,29.71,29.66,29.67,58367.0
2020-08-07 13:50:00,29.66,29.68,29.63,29.66,112726.0,29.66,29.68,29.63,29.66,112726.0
2020-08-07 14:00:00,29.67,29.79,29.66,29.78,178475.0,29.67,29.79,29.66,29.78,178475.0
2020-08-07 14:10:00,29.78,29.83,29.76,29.78,115170.0,29.78,29.83,29.76,29.78,115170.0
2020-08-07 14:20:00,29.77,29.86,29.64,29.64,374471.0,29.77,29.86,29.64,29.64,374471.0
2020-08-07 14:30:00,29.65,29.76,29.64,29.74,97993.0,29.65,29.76,29.64,29.74,97993.0
2020-08-07 14:40:00,29.73,29.76,29.69,29.75,50094.0,29.73,29.76,29.69,29.75,50094.0
2020-08-07 14:50:00,29.75,29.78,29.74,29.78,28862.0,29.75,29.78,29.74,29.78,28862.0
2020-08-07 15:00:00,29.79,29.82,29.77,29.79,39839.0,29.79,29.82,29.77,29.79,39839.0
2020-08-07 15:10:00,29.8,29.85,29.76,29.83,102816.0,29.8,29.85,29.76,29.83,102816.0
2020-08-07 15:20:00,29.83,29.85,29.81,29.84,73754.0,29.83,29.85,29.81,29.84,73754.0
2020-08-07 15:30:00,29.84,29.84,29.82,29.83,54085.0,29.84,29.84,29.82,29.83,54085.0
2020-08-07 15:40:00,29.83,29.86,29.83,29.86,73857.0,29.83,29.86,29.83,29.86,73857.0
2020-08-07 15:50:00,29.86,29.87,29.84,29.85,109729.0,29.86,29.87,29.84,29.85,109729.0
2020-08-10 09:30:00,30.16,30.33,30.16,30.32,328168.0,30.16,30.33,30.16,30.32,328168.0
2020-08-10 09:40:00,30.33,30.36,30.28,30.31,184893.0,30.33,30.36,30.28,30.31,184893.0
2020-08-10 09:50:00,30.3,30.33,30.18,30.2,175447.0,30.3,30.33,30.18,30.2,175447.0
2020-08-10 10:00:00,30.2,30.24,30.16,30.2,96006.0,30.2,30.24,30.16,30.2,96006.0
2020-08-10 10:10:00,30.21,30.25,30.19,30.21,43069.0,30.21,30.25,30.19,30.21,43069.0
2020-08-10 10:20:00,30.22,30.24,30.15,30.18,68650.0,30.22,30.24,30.15,30.18,68650.0
2020-08-10 10:30:00,30.18,30.21,30.11,30.11,145335.0,30.18,30.21,30.11,30.11,145335.0
2020-08-10 10:40:00,30.11,30.16,30.06,30.11,110056.0,30.11,30.16,30.06,30.11,110056.0
2020-08-10 10:50:00,30.09,30.14,30.05,30.05,76914.0,30.09,30.14,30.05,30.05,76914.0
2020-08-10 11:00:00,30.06,30.14,30.03,30.09,69293.0,30.06,30.14,30.03,30.09,69293.0
2020-08-10 11:10:00,30.08,30.13,29.98,30.01,419403.0,30.08,30.13,29.98,30.01,419403.0
2020-08-10 11:20:00,30.01,30.05,29.97,30.04,139893.0,30.01,30.05,29.97,30.04,139893.0
2020-08-10 11:30:00,30.04,30.16,30.02,30.15,57573.0,30.04,30.16,30.02,30.15,57573.0
2020-08-10 11:40:00,30.15,30.2,30.14,30.19,68883.0,30.15,30.2,30.14,30.19,68883.0
2020-08-10 11:50:00,30.19,30.21,30.16,30.2,96026.0,30.19,30.21,30.16,30.2,96026.0
2020-08-10 12:00:00,30.2,30.21,30.17,30.18,100996.0,30.2,30.21,30.17,30.18,100996.0
2020-08-10 12:10:00,30.19,30.21,30.14,30.16,47419.0,30.19,30.21,30.14,30.16,47419.0
2020-08-10 12:20:00,30.16,30.25,30.16,30.24,83117.0,30.16,30.25,30.16,30.24,83117.0
2020-08-10 12:30:00,30.25,30.26,30.17,30.18,51070.0,30.25,30.26,30.17,30.18,51070.0
2020-08-10 12:40:00,30.17,30.25,30.17,30.25,28415.0,30.17,30.25,30.17,30.25,28415.0
2020-08-10 12:50:00,30.25,30.3,30.24,30.3,63863.0,30.25,30.3,30.24,30.3,63863.0
2020-08-10 13:00:00,30.31,30.33,30.27,30.28,158506.0,30.31,30.33,30.27,30.28,158506.0
2020-08-10 13:10:00,30.27,30.28,30.18,30.19,118685.0,30.27,30.28,30.18,30.19,118685.0
2020-08-10 13:20:00,30.18,30.21,30.14,30.2,65568.0,30.18,30.21,30.14,30.2,65568.0
2020-08-10 13:30:00,30.19,30.26,30.17,30.25,63878.0,30.19,30.26,30.17,30.25,63878.0
2020-08-10 13:40:00,30.25,30.27,30.22,30.24,40432.0,30.25,30.27,30.22,30.24,40432.0
2020-08-10 13:50:00,30.23,30.25,30.21,30.24,28256.0,30.23,30.25,30.21,30.24,28256.0
2020-08-10 14:00:00,30.23,30.28,30.2,30.21,64675.0,30.23,30.28,30.2,30.21,64675.0
2020-08-10 14:10:00,30.2,30.21,30.16,30.19,70021.0,30.2,30.21,30.16,30.19,70021.0
2020-08-10 14:20:00,30.18,30.21,30.07,30.12,189297.0,30.18,30.21,30.07,30.12,189297.0
2020-08-10 14:30:00,30.11,30.12,30.06,30.09,81301.0,30.11,30.12,30.06,30.09,81301.0
2020-08-10 14:40:00,30.08,30.14,30.07,30.14,126468.0,30.08,30.14,30.07,30.14,126468.0
2020-08-10 14:50:00,30.14,30.18,30.13,30.17,45050.0,30.14,30.18,30.13,30.17,45050.0
2020-08-10 15:00:00,30.17,30.17,30.14,30.14,65991.0,30.17,30.17,30.14,30.14,65991.0
2020-08-10 15:10:00,30.14,30.16,30.14,30.16,45753.0,30.14,30.16,30.14,30.16,45753.0
2020-08-10 15:20:00,30.16,30.17,30.11,30.12,52033.0,30.16,30.17,30.11,30.12,52033.0
2020-08-10 15:30:00,30.12,30.13,30.1,30.1,35185.0,30.12,30.13,30.1,30.1,35185.0
2020-08-10 15:40:00,30.1,30.16,30.09,30.15,85064.0,30.1,30.16,30.09,30.15,85064.0
2020-08-10 15:50:00,30.14,30.18,30.13,30.16,74856.0,30.14,30.18,30.13,30.16,74856.0
2020-08-11 09:30:00,30.6,30.66,30.48,30.56,328132.0,30.6,30.66,30.48,30.56,328132.0
2020-08-11 09:40:00,30.58,30.66,30.53,30.55,246094.0,30.58,30.66,30.53,30.55,246094.0
2020-08-11 09:50:00,30.55,30.56,30.43,30.45,140428.0,30.55,30.56,30.43,30.45,140428.0
2020-08-11 10:00:00,30.45,30.48,30.3,30.35,218110.0,30.45,30.48,30.3,30.35,218110.0
2020-08-11 10:10:00,30.35,30.46,30.34,30.43,139015.0,30.35,30.46,30.34,30.43,139015.0
2020-08-11 10:20:00,30.43,30.47,30.34,30.45,116719.0,30.43,30.47,30.34,30.45,116719.0
2020-08-11 10:30:00,30.45,30.48,30.4,30.48,84500.0,30.45,30.48,30.4,30.48,84500.0
2020-08-11 10:40:00,30.47,30.53,30.38,30.38,51944.0,30.47,30.53,30.38,30.38,51944.0
2020-08-11 10:50:00,30.38,30.43,30.35,30.37,132517.0,30.38,30.43,30.35,30.37,132517.0
2020-08-11 11:00:00,30.38,30.46,30.36,30.45,68976.0,30.38,30.46,30.36,30.45,68976.0
2020-08-11 11:10:00,30.45,30.45,30.34,30.39,106680.0,30.45,30.45,30.34,30.39,106680.0
2020-08-11 11:20:00,30.39,30.39,30.28,30.32,104632.0,30.39,30.39,30.28,30.32,104632.0
2020-08-11 11:30:00,30.31,30.33,30.26,30.32,112216.0,30.31,30.33,30.26,30.32,112216.0
2020-08-11 11:40:00,30.31,30.35,30.29,30.32,71350.0,30.31,30.35,30.29,30.32,71350.0
2020-08-11 11:50:00,30.32,30.39,30.23,30.38,80826.0,30.32,30.39,30.23,30.38,80826.0
2020-08-11 12:00:00,30.38,30.39,30.32,30.35,102266.0,30.38,30.39,30.32,30.35,102266.0
2020-08-11 12:10:00,30.35,30.36,30.27,30.3,116944.0,30.35,30.36,30.27,30.3,116944.0
2020-08-11 12:20:00,30.3,30.36,30.29,30.36,64187.0,30.3,30.36,30.29,30.36,64187.0
2020-08-11 12:30:00,30.35,30.36,30.31,30.34,46721.0,30.35,30.36,30.31,30.34,46721.0
2020-08-11 12:40:00,30.35,30.35,30.26,30.27,74116.0,30.35,30.35,30.26,30.27,74116.0
2020-08-11 12:50:00,30.27,30.28,30.22,30.26,66867.0,30.27,30.28,30.22,30.26,66867.0
2020-08-11 13:00:00,30.26,30.26,30.14,30.22,256099.0,30.26,30.26,30.14,30.22,256099.0
2020-08-11 13:10:00,30.21,30.23,30.18,30.2,52347.0,30.21,30.23,30.18,30.2,52347.0
2020-08-11 13:20:00,30.2,30.27,30.17,30.25,75801.0,30.2,30.27,30.17,30.25,75801.0
2020-08-11 13:30:00,30.25,30.25,30.06,30.13,253264.0,30.25,30.25,30.06,30.13,253264.0
2020-08-11 13:40:00,30.13,30.19,30.12,30.12,61185.0,30.13,30.19,30.12,30.12,61185.0
2020-08-11 13:50:00,30.13,30.15,30.08,30.1,98509.0,30.13,30.15,30.08,30.1,98509.0
2020-08-11 14:00:00,30.1,30.11,30.01,30.09,195687.0,30.1,30.11,30.01,30.09,195687.0
2020-08-11 14:10:00,30.09,30.14,30.06,30.09,103754.0,30.09,30.14,30.06,30.09,103754.0
2020-08-11 14:20:00,30.09,30.16,29.85,29.93,375728.0,30.09,30.16,29.85,29.93,375728.0
2020-08-11 14:30:00,29.94,30.01,29.92,29.96,95533.0,29.94,30.01,29.92,29.96,95533.0
2020-08-11 14:40:00,29.97,30.0,29.95,29.99,46737.0,29.97,30.0,29.95,29.99,46737.0
2020-08-11 14:50:00,29.99,30.07,29.97,30.05,78180.0,29.99,30.07,29.97,30.05,78180.0
2020-08-11 15:00:00,30.05,30.05,29.97,29.98,97743.0,30.05,30.05,29.97,29.98,97743.0
2020-08-11 15:10:00,29.98,30.0,29.88,29.89,67261.0,29.98,30.0,29.88,29.89,67261.0
2020-08-11 15:20:00,29.89,29.93,29.88,29.92,81718.0,29.89,29.93,29.88,29.92,81718.0
2020-08-11 15:30:00,29.92,29.93,29.87,29.88,228719.0,29.92,29.93,29.87,29.88,228719.0
2020-08-11 15:40:00,29.88,29.9,29.84,29.86,144729.0,29.88,29.9,29.84,29.86,144729.0
2020-08-11 15:50:00,29.86,29.86,29.81,29.83,284487.0,29.86,29.86,29.81,29.83,284487.0
2020-08-12 09:30:00,30.47,30.49,30.4,30.4,212548.0,30.47,30.49,30.4,30.4,212548.0
2020-08-12 09:40:00,30.4,30.44,30.32,30.43,129410.0,30.4,30.44,30.32,30.43,129410.0
2020-08-12 09:50:00,30.44,30.45,30.36,30.43,123229.0,30.44,30.45,30.36,30.43,123229.0
2020-08-12 10:00:00,30.44,30.46,30.36,30.37,99421.0,30.44,30.46,30.36,30.37,99421.0
2020-08-12 10:10:00,30.37,30.46,30.34,30.46,127778.0,30.37,30.46,30.34,30.46,127778.0
2020-08-12 10:20:00,30.46,30.55,30.45,30.49,191226.0,30.46,30.55,30.45,30.49,191226.0
2020-08-12 10:30:00,30.49,30.54,30.41,30.46,354077.0,30.49,30.54,30.41,30.46,354077.0
2020-08-12 10:40:00,30.46,30.5,30.38,30.39,174793.0,30.46,30.5,30.38,30.39,174793.0
2020-08-12 10:50:00,30.41,30.61,30.41,30.59,267228.0,30.41,30.61,30.41,30.59,267228.0
2020-08-12 11:00:00,30.58,30.61,30.52,30.56,111528.0,30.58,30.61,30.52,30.56,111528.0
2020-08-12 11:10:00,30.57,30.58,30.47,30.49,140995.0,30.57,30.58,30.47,30.49,140995.0
2020-08-12 11:20:00,30.48,30.54,30.45,30.47,115368.0,30.48,30.54,30.45,30.47,115368.0
2020-08-12 11:30:00,30.48,30.51,30.44,30.45,123182.0,30.48,30.51,30.44,30.45,123182.0
2020-08-12 11:40:00,30.46,30.49,30.4,30.41,141375.0,30.46,30.49,30.4,30.41,141375.0
2020-08-12 11:50:00,30.41,30.41,30.34,30.37,64234.0,30.41,30.41,30.34,30.37,64234.0
2020-08-12 12:00:00,30.37,30.44,30.35,30.4,106599.0,30.37,30.44,30.35,30.4,106599.0
2020-08-12 12:10:00,30.39,30.41,30.33,30.34,106912.0,30.39,30.41,30.33,30.34,106912.0
2020-08-12 12:20:00,30.33,30.37,30.31,30.36,61403.0,30.33,30.37,30.31,30.36,61403.0
2020-08-12 12:30:00,30.37,30.41,30.36,30.41,35532.0,30.37,30.41,30.36,30.41,35532.0
2020-08-12 12:40:00,30.41,30.43,30.4,30.4,45482.0,30.41,30.43,30.4,30.4,45482.0
2020-08-12 12:50:00,30.41,30.42,30.39,30.42,29445.0,30.41,30.42,30.39,30.42,29445.0
2020-08-12 13:00:00,30.42,30.46,30.39,30.39,80218.0,30.42,30.46,30.39,30.39,80218.0
2020-08-12 13:10:00,30.38,30.46,30.38,30.45,72099.0,30.38,30.46,30.38,30.45,72099.0
2020-08-12 13:20:00,30.45,30.45,30.39,30.4,38551.0,30.45,30.45,30.39,30.4,38551.0
2020-08-12 13:30:00,30.41,30.44,30.39,30.44,31543.0,30.41,30.44,30.39,30.44,31543.0
2020-08-12 13:40:00,30.44,30.49,30.44,30.48,71346.0,30.44,30.49,30.44,30.48,71346.0
2020-08-12 13:50:00,30.48,30.55,30.47,30.54,164119.0,30.48,30.55,30.47,30.54,164119.0
2020-08-12 14:00:00,30.55,30.61,30.54,30.6,273353.0,30.55,30.61,30.54,30.6,273353.0
2020-08-12 14:10:00,30.61,30.67,30.6,30.63,266402.0,30.61,30.67,30.6,30.63,266402.0
2020-08-12 14:20:00,30.63,30.76,30.56,30.57,516398.0,30.63,30.76,30.56,30.57,516398.0
2020-08-12 14:30:00,30.57,30.67,30.57,30.65,89312.0,30.57,30.67,30.57,30.65,89312.0
2020-08-12 14:40:00,30.65,30.67,30.63,30.65,38272.0,30.65,30.67,30.63,30.65,38272.0
2020-08-12 14:50:00,30.65,30.65,30.63,30.65,37355.0,30.65,30.65,30.63,30.65,37355.0
2020-08-12 15:00:00,30.65,30.67,30.63,30.64,31164.0,30.65,30.67,30.63,30.64,31164.0
2020-08-12 15:10:00,30.64,30.66,30.63,30.64,48452.0,30.64,30.66,30.63,30.64,48452.0
2020-08-12 15:20:00,30.64,30.64,30.6,30.6,54104.0,30.64,30.64,30.6,30.6,54104.0
2020-08-12 15:30:00,30.61,30.61,30.53,30.58,86355.0,30.61,30.61,30.53,30.58,86355.0
2020-08-12 15:40:00,30.58,30.58,30.54,30.55,85475.0,30.58,30.58,30.54,30.55,85475.0
2020-08-12 15:50:00,30.55,30.57,30.54,30.55,129617.0,30.55,30.57,30.54,30.55,129617.0
2020-08-13 09:30:00,30.48,30.57,30.45,30.57,159041.0,30.48,30.57,30.45,30.57,159041.0
2020-08-13 09:40:00,30.57,30.66,30.57,30.62,92592.0,30.57,30.66,30.57,30.62,92592.0
2020-08-13 09:50:00,30.62,30.65,30.57,30.63,88772.0,30.62,30.65,30.57,30.63,88772.0
2020-08-13 10:00:00,30.62,30.63,30.57,30.59,61434.0,30.62,30.63,30.57,30.59,61434.0
2020-08-13 10:10:00,30.59,30.62,30.55,30.6,34917.0,30.59,30.62,30.55,30.6,34917.0
2020-08-13 10:20:00,30.61,30.61,30.56,30.57,50049.0,30.61,30.61,30.56,30.57,50049.0
2020-08-13 10:30:00,30.57,30.61,30.53,30.53,75137.0,30.57,30.61,30.53,30.53,75137.0
2020-08-13 10:40:00,30.53,30.53,30.43,30.48,163316.0,30.53,30.53,30.43,30.48,163316.0
2020-08-13 10:50:00,30.47,30.51,30.4,30.43,51861.0,30.47,30.51,30.4,30.43,51861.0
2020-08-13 11:00:00,30.43,30.45,30.31,30.34,133342.0,30.43,30.45,30.31,30.34,133342.0
2020-08-13 11:10:00,30.34,30.41,30.28,30.4,241095.0,30.34,30.41,30.28,30.4,241095.0
2020-08-13 11:20:00,30.41,30.49,30.37,30.45,95274.0,30.41,30.49,30.37,30.45,95274.0
2020-08-13 11:30:00,30.45,30.48,30.39,30.41,104717.0,30.45,30.48,30.39,30.41,104717.0
2020-08-13 11:40:00,30.41,30.47,30.39,30.47,99251.0,30.41,30.47,30.39,30.47,99251.0
2020-08-13 11:50:00,30.47,30.48,30.4,30.41,44512.0,30.47,30.48,30.4,30.41,44512.0
2020-08-13 12:00:00,30.41,30.47,30.41,30.46,31447.0,30.41,30.47,30.41,30.46,31447.0
2020-08-13 12:10:00,30.45,30.46,30.37,30.38,36924.0,30.45,30.46,30.37,30.38,36924.0
2020-08-13 12:20:00,30.38,30.4,30.36,30.38,26814.0,30.38,30.4,30.36,30.38,26814.0
2020-08-13 12:30:00,30.37,30.4,30.36,30.39,40004.0,30.37,30.4,30.36,30.39,40004.0
2020-08-13 12:40:00,30.39,30.4,30.38,30.38,18574.0,30.39,30.4,30.38,30.38,18574.0
2020-08-13 12:50:00,30.39,30.39,30.34,30.35,76675.0,30.39,30.39,30.34,30.35,76675.0
2020-08-13 13:00:00,30.35,30.36,30.26,30.29,106415.0,30.35,30.36,30.26,30.29,106415.0
2020-08-13 13:10:00,30.29,30.34,30.27,30.31,47107.0,30.29,30.34,30.27,30.31,47107.0
2020-08-13 13:20:00,30.32,30.34,30.27,30.34,49575.0,30.32,30.34,30.27,30.34,49575.0
2020-08-13 13:30:00,30.34,30.34,30.27,30.31,57701.0,30.34,30.34,30.27,30.31,57701.0
2020-08-13 13:40:00,30.31,30.32,30.28,30.32,54539.0,30.31,30.32,30.28,30.32,54539.0
2020-08-13 13:50:00,30.32,30.38,30.3,30.36,46501.0,30.32,30.38,30.3,30.36,46501.0
2020-08-13 14:00:00,30.37,30.37,30.32,30.34,46054.0,30.37,30.37,30.32,30.34,46054.0
2020-08-13 14:10:00,30.33,30.34,30.29,30.31,59130.0,30.33,30.34,30.29,30.31,59130.0
2020-08-13 14:20:00,30.31,30.41,30.29,30.36,155710.0,30.31,30.41,30.29,30.36,155710.0
2020-08-13 14:30:00,30.36,30.36,30.31,30.33,90090.0,30.36,30.36,30.31,30.33,90090.0
2020-08-13 14:40:00,30.34,30.38,30.33,30.36,39907.0,30.34,30.38,30.33,30.36,39907.0
2020-08-13 14:50:00,30.36,30.38,30.33,30.37,37493.0,30.36,30.38,30.33,30.37,37493.0
2020-08-13 15:00:00,30.38,30.39,30.36,30.39,37368.0,30.38,30.39,30.36,30.39,37368.0
2020-08-13 15:10:00,30.38,30.43,30.37,30.43,56277.0,30.38,30.43,30.37,30.43,56277.0
2020-08-13 15:20:00,30.43,30.45,30.43,30.44,33323.0,30.43,30.45,30.43,30.44,33323.0
2020-08-13 15:30:00,30.44,30.45,30.42,30.43,53979.0,30.44,30.45,30.42,30.43,53979.0
2020-08-13 15:40:00,30.43,30.44,30.41,30.42,68119.0,30.43,30.44,30.41,30.42,68119.0
2020-08-13 15:50:00,30.42,30.43,30.39,30.4,133561.0,30.42,30.43,30.39,30.4,133561.0
2020-08-14 09:30:00,30.23,30.29,30.22,30.27,174703.0,30.23,30.29,30.22,30.27,174703.0
2020-08-14 09:40:00,30.27,30.37,30.26,30.36,119357.0,30.27,30.37,30.26,30.36,119357.0
2020-08-14 09:50:00,30.36,30.42,30.35,30.38,70279.0,30.36,30.42,30.35,30.38,70279.0
2020-08-14 10:00:00,30.39,30.4,30.35,30.39,91786.0,30.39,30.4,30.35,30.39,91786.0
2020-08-14 10:10:00,30.4,30.4,30.29,30.33,101929.0,30.4,30.4,30.29,30.33,101929.0
2020-08-14 10:20:00,30.35,30.37,30.27,30.29,161717.0,30.35,30.37,30.27,30.29,161717.0
2020-08-14 10:30:00,30.29,30.32,30.23,30.25,144463.0,30.29,30.32,30.23,30.25,144463.0
2020-08-14 10:40:00,30.25,30.37,30.25,30.37,60789.0,30.25,30.37,30.25,30.37,60789.0
2020-08-14 10:50:00,30.37,30.38,30.29,30.3,78057.0,30.37,30.38,30.29,30.3,78057.0
2020-08-14 11:00:00,30.3,30.31,30.24,30.29,71999.0,30.3,30.31,30.24,30.29,71999.0
2020-08-14 11:10:00,30.29,30.3,30.23,30.28,53900.0,30.29,30.3,30.23,30.28,53900.0
2020-08-14 11:20:00,30.29,30.32,30.23,30.24,48316.0,30.29,30.32,30.23,30.24,48316.0
2020-08-14 11:30:00,30.25,30.27,30.22,30.26,62713.0,30.25,30.27,30.22,30.26,62713.0
2020-08-14 11:40:00,30.27,30.31,30.26,30.28,64103.0,30.27,30.31,30.26,30.28,64103.0
2020-08-14 11:50:00,30.28,30.32,30.28,30.32,69980.0,30.28,30.32,30.28,30.32,69980.0
2020-08-14 12:00:00,30.32,30.33,30.26,30.28,62858.0,30.32,30.33,30.26,30.28,62858.0
2020-08-14 12:10:00,30.27,30.28,30.22,30.23,48897.0,30.27,30.28,30.22,30.23,48897.0
2020-08-14 12:20:00,30.23,30.23,30.19,30.2,222267.0,30.23,30.23,30.19,30.2,222267.0
2020-08-14 12:30:00,30.19,30.22,30.19,30.2,29104.0,30.19,30.22,30.19,30.2,29104.0
2020-08-14 12:40:00,30.21,30.22,30.19,30.2,26291.0,30.21,30.22,30.19,30.2,26291.0
2020-08-14 12:50:00,30.21,30.24,30.2,30.21,76514.0,30.21,30.24,30.2,30.21,76514.0
2020-08-14 13:00:00,30.21,30.26,30.2,30.25,37327.0,30.21,30.26,30.2,30.25,37327.0
2020-08-14 13:10:00,30.25,30.27,30.2,30.2,179488.0,30.25,30.27,30.2,30.2,179488.0
2020-08-14 13:20:00,30.2,30.22,30.19,30.2,81539.0,30.2,30.22,30.19,30.2,81539.0
2020-08-14 13:30:00,30.2,30.23,30.18,30.18,196306.0,30.2,30.23,30.18,30.18,196306.0
2020-08-14 13:40:00,30.19,30.2,30.11,30.11,125193.0,30.19,30.2,30.11,30.11,125193.0
2020-08-14 13:50:00,30.11,30.12,30.02,30.11,200917.0,30.11,30.12,30.02,30.11,200917.0
2020-08-14 14:00:00,30.11,30.14,30.08,30.12,53534.0,30.11,30.14,30.08,30.12,53534.0
2020-08-14 14:10:00,30.12,30.18,30.1,30.14,73724.0,30.12,30.18,30.1,30.14,73724.0
2020-08-14 14:20:00,30.14,30.27,30.13,30.27,182735.0,30.14,30.27,30.13,30.27,182735.0
2020-08-14 14:30:00,30.28,30.31,30.26,30.28,80186.0,30.28,30.31,30.26,30.28,80186.0
2020-08-14 14:40:00,30.28,30.3,30.27,30.29,44860.0,30.28,30.3,30.27,30.29,44860.0
2020-08-14 14:50:00,30.29,30.3,30.27,30.29,43577.0,30.29,30.3,30.27,30.29,43577.0
2020-08-14 15:00:00,30.29,30.33,30.28,30.32,68302.0,30.29,30.33,30.28,30.32,68302.0
2020-08-14 15:10:00,30.32,30.35,30.32,30.32,37645.0,30.32,30.35,30.32,30.32,37645.0
2020-08-14 15:20:00,30.32,30.33,30.3,30.32,73049.0,30.32,30.33,30.3,30.32,73049.0
2020-08-14 15:30:00,30.32,30.34,30.3,30.32,32810.0,30.32,30.34,30.3,30.32,32810.0
2020-08-14 15:40:00,30.32,30.35,30.31,30.33,51776.0,30.32,30.35,30.31,30.33,51776.0
2020-08-14 15:50:00,30.33,30.35,30.32,30.34,126101.0,30.33,30.35,30.32,30.34,126101.0
2020-08-17 09:30:00,30.24,30.4,30.21,30.37,222278.0,30.24,30.4,30.21,30.37,222278.0
2020-08-17 09:40:00,30.38,30.5,30.38,30.47,233369.0,30.38,30.5,30.38,30.47,233369.0
2020-08-17 09:50:00,30.47,30.6,30.46,30.57,203421.0,30.47,30.6,30.46,30.57,203421.0
2020-08-17 10:00:00,30.58,30.59,30.52,30.54,74883.0,30.58,30.59,30.52,30.54,74883.0
2020-08-17 10:10:00,30.55,30.6,30.53,30.55,125684.0,30.55,30.6,30.53,30.55,125684.0
2020-08-17 10:20:00,30.55,30.62,30.53,30.57,133113.0,30.55,30.62,30.53,30.57,133113.0
2020-08-17 10:30:00,30.57,30.59,30.5,30.5,74499.0,30.57,30.59,30.5,30.5,74499.0
2020-08-17 10:40:00,30.51,30.59,30.51,30.56,98549.0,30.51,30.59,30.51,30.56,98549.0
2020-08-17 10:50:00,30.56,30.6,30.54,30.6,121435.0,30.56,30.6,30.54,30.6,121435.0
2020-08-17 11:00:00,30.6,30.64,30.57,30.63,133888.0,30.6,30.64,30.57,30.63,133888.0
2020-08-17 11:10:00,30.62,30.64,30.57,30.59,111238.0,30.62,30.64,30.57,30.59,111238.0
2020-08-17 11:20:00,30.59,30.59,30.52,30.58,114537.0,30.59,30.59,30.52,30.58,114537.0
2020-08-17 11:30:00,30.57,30.57,30.5,30.54,91073.0,30.57,30.57,30.5,30.54,91073.0
2020-08-17 11:40:00,30.54,30.56,30.52,30.56,35919.0,30.54,30.56,30.52,30.56,35919.0
2020-08-17 11:50:00,30.55,30.55,30.44,30.46,113969.0,30.55,30.55,30.44,30.46,113969.0
2020-08-17 12:00:00,30.45,30.53,30.45,30.53,63798.0,30.45,30.53,30.45,30.53,63798.0
2020-08-17 12:10:00,30.54,30.56,30.51,30.55,53073.0,30.54,30.56,30.51,30.55,53073.0
2020-08-17 12:20:00,30.55,30.56,30.52,30.56,32228.0,30.55,30.56,30.52,30.56,32228.0
2020-08-17 12:30:00,30.56,30.59,30.56,30.57,28960.0,30.56,30.59,30.56,30.57,28960.0
2020-08-17 12:40:00,30.56,30.6,30.53,30.59,81394.0,30.56,30.6,30.53,30.59,81394.0
2020-08-17 12:50:00,30.6,30.6,30.57,30.58,56808.0,30.6,30.6,30.57,30.58,56808.0
2020-08-17 13:00:00,30.58,30.65,30.57,30.62,116511.0,30.58,30.65,30.57,30.62,116511.0
2020-08-17 13:10:00,30.63,30.64,30.59,30.61,52412.0,30.63,30.64,30.59,30.61,52412.0
2020-08-17 13:20:00,30.62,30.66,30.62,30.66,71798.0,30.62,30.66,30.62,30.66,71798.0
2020-08-17 13:30:00,30.66,30.71,30.64,30.71,131830.0,30.66,30.71,30.64,30.71,131830.0
2020-08-17 13:40:00,30.71,30.71,30.68,30.69,29510.0,30.71,30.71,30.68,30.69,29510.0
2020-08-17 13:50:00,30.69,30.75,30.68,30.74,110490.0,30.69,30.75,30.68,30.74,110490.0
2020-08-17 14:00:00,30.74,30.79,30.74,30.74,186215.0,30.74,30.79,30.74,30.74,186215.0
2020-08-17 14:10:00,30.74,30.76,30.72,30.73,65691.0,30.74,30.76,30.72,30.73,65691.0
2020-08-17 14:20:00,30.73,30.83,30.73,30.81,148467.0,30.73,30.83,30.73,30.81,148467.0
2020-08-17 14:30:00,30.8,30.82,30.78,30.81,62818.0,30.8,30.82,30.78,30.81,62818.0
2020-08-17 14:40:00,30.82,30.85,30.77,30.79,188028.0,30.82,30.85,30.77,30.79,188028.0
2020-08-17 14:50:00,30.78,30.8,30.75,30.76,38933.0,30.78,30.8,30.75,30.76,38933.0
2020-08-17 15:00:00,30.75,30.77,30.75,30.76,67736.0,30.75,30.77,30.75,30.76,67736.0
2020-08-17 15:10:00,30.76,30.77,30.71,30.76,103057.0,30.76,30.77,30.71,30.76,103057.0
2020-08-17 15:20:00,30.76,30.77,30.72,30.77,73066.0,30.76,30.77,30.72,30.77,73066.0
2020-08-17 15:30:00,30.77,30.78,30.75,30.78,59808.0,30.77,30.78,30.75,30.78,59808.0
2020-08-17 15:40:00,30.77,30.79,30.75,30.76,83824.0,30.77,30.79,30.75,30.76,83824.0
2020-08-17 15:50:00,30.76,30.77,30.74,30.76,207056.0,30.76,30.77,30.74,30.76,207056.0
2020-08-18 09:30:00,30.41,30.48,30.39,30.45,481070.0,30.41,30.48,30.39,30.45,481070.0
2020-08-18 09:40:00,30.45,30.65,30.45,30.65,193667.0,30.45,30.65,30.45,30.65,193667.0
2020-08-18 09:50:00,30.64,30.65,30.55,30.58,182288.0,30.64,30.65,30.55,30.58,182288.0
2020-08-18 10:00:00,30.59,30.65,30.48,30.49,211333.0,30.59,30.65,30.48,30.49,211333.0
2020-08-18 10:10:00,30.49,30.59,30.47,30.5,195362.0,30.49,30.59,30.47,30.5,195362.0
2020-08-18 10:20:00,30.5,30.52,30.4,30.42,262756.0,30.5,30.52,30.4,30.42,262756.0
2020-08-18 10:30:00,30.42,30.51,30.4,30.51,195261.0,30.42,30.51,30.4,30.51,195261.0
2020-08-18 10:40:00,30.51,30.53,30.49,30.5,127440.0,30.51,30.53,30.49,30.5,127440.0
2020-08-18 10:50:00,30.52,30.58,30.51,30.58,147693.0,30.52,30.58,30.51,30.58,147693.0
2020-08-18 11:00:00,30.58,30.59,30.55,30.59,72370.0,30.58,30.59,30.55,30.59,72370.0
2020-08-18 11:10:00,30.59,30.64,30.57,30.63,101518.0,30.59,30.64,30.57,30.63,101518.0
2020-08-18 11:20:00,30.64,30.67,30.6,30.66,132588.0,30.64,30.67,30.6,30.66,132588.0
2020-08-18 11:30:00,30.66,30.71,30.65,30.66,158055.0,30.66,30.71,30.65,30.66,158055.0
2020-08-18 11:40:00,30.67,30.7,30.66,30.69,65942.0,30.67,30.7,30.66,30.69,65942.0
2020-08-18 11:50:00,30.69,30.72,30.67,30.69,81220.0,30.69,30.72,30.67,30.69,81220.0
2020-08-18 12:00:00,30.68,30.74,30.68,30.73,61467.0,30.68,30.74,30.68,30.73,61467.0
2020-08-18 12:10:00,30.74,30.76,30.7,30.74,139338.0,30.74,30.76,30.7,30.74,139338.0
2020-08-18 12:20:00,30.75,30.76,30.73,30.75,90713.0,30.75,30.76,30.73,30.75,90713.0
2020-08-18 12:30:00,30.75,30.76,30.69,30.7,146559.0,30.75,30.76,30.69,30.7,146559.0
2020-08-18 12:40:00,30.7,30.72,30.69,30.71,56430.0,30.7,30.72,30.69,30.71,56430.0
2020-08-18 12:50:00,30.71,30.74,30.67,30.73,129006.0,30.71,30.74,30.67,30.73,129006.0
2020-08-18 13:00:00,30.73,30.73,30.67,30.68,61999.0,30.73,30.73,30.67,30.68,61999.0
2020-08-18 13:10:00,30.68,30.71,30.67,30.7,69240.0,30.68,30.71,30.67,30.7,69240.0
2020-08-18 13:20:00,30.71,30.72,30.64,30.68,136211.0,30.71,30.72,30.64,30.68,136211.0
2020-08-18 13:30:00,30.68,30.75,30.67,30.75,150992.0,30.68,30.75,30.67,30.75,150992.0
2020-08-18 13:40:00,30.75,30.76,30.72,30.75,106770.0,30.75,30.76,30.72,30.75,106770.0
2020-08-18 13:50:00,30.75,30.77,30.73,30.77,89682.0,30.75,30.77,30.73,30.77,89682.0
2020-08-18 14:00:00,30.76,30.79,30.76,30.76,98858.0,30.76,30.79,30.76,30.76,98858.0
2020-08-18 14:10:00,30.77,30.77,30.72,30.73,70791.0,30.77,30.77,30.72,30.73,70791.0
2020-08-18 14:20:00,30.73,30.83,30.72,30.78,147645.0,30.73,30.83,30.72,30.78,147645.0
2020-08-18 14:30:00,30.78,30.81,30.71,30.71,181176.0,30.78,30.81,30.71,30.71,181176.0
2020-08-18 14:40:00,30.71,30.72,30.68,30.7,78452.0,30.71,30.72,30.68,30.7,78452.0
2020-08-18 14:50:00,30.69,30.69,30.63,30.64,90434.0,30.69,30.69,30.63,30.64,90434.0
2020-08-18 15:00:00,30.64,30.67,30.63,30.64,85717.0,30.64,30.67,30.63,30.64,85717.0
2020-08-18 15:10:00,30.64,30.66,30.63,30.65,65961.0,30.64,30.66,30.63,30.65,65961.0
2020-08-18 15:20:00,30.64,30.65,30.57,30.61,151972.0,30.64,30.65,30.57,30.61,151972.0
2020-08-18 15:30:00,30.6,30.62,30.57,30.59,80521.0,30.6,30.62,30.57,30.59,80521.0
2020-08-18 15:40:00,30.59,30.61,30.58,30.61,130068.0,30.59,30.61,30.58,30.61,130068.0
2020-08-18 15:50:00,30.61,30.63,30.59,30.61,234108.0,30.61,30.63,30.59,30.61,234108.0
2020-08-19 09:30:00,30.58,30.61,30.57,30.58,237466.0,30.58,30.61,30.57,30.58,237466.0
2020-08-19 09:40:00,30.59,30.62,30.54,30.56,122985.0,30.59,30.62,30.54,30.56,122985.0
2020-08-19 09:50:00,30.55,30.56,30.45,30.46,191346.0,30.55,30.56,30.45,30.46,191346.0
2020-08-19 10:00:00,30.46,30.5,30.44,30.45,37887.0,30.46,30.5,30.44,30.45,37887.0
2020-08-19 10:10:00,30.46,30.48,30.45,30.46,42676.0,30.46,30.48,30.45,30.46,42676.0
2020-08-19 10:20:00,30.46,30.47,30.41,30.47,68451.0,30.46,30.47,30.41,30.47,68451.0
2020-08-19 10:30:00,30.47,30.72,30.45,30.62,452300.0,30.47,30.72,30.45,30.62,452300.0
2020-08-19 10:40:00,30.63,30.66,30.55,30.56,64206.0,30.63,30.66,30.55,30.56,64206.0
2020-08-19 10:50:00,30.53,30.54,30.46,30.53,79201.0,30.53,30.54,30.46,30.53,79201.0
2020-08-19 11:00:00,30.53,30.59,30.51,30.53,126232.0,30.53,30.59,30.51,30.53,126232.0
2020-08-19 11:10:00,30.52,30.59,30.51,30.59,52605.0,30.52,30.59,30.51,30.59,52605.0
2020-08-19 11:20:00,30.59,30.72,30.58,30.66,107594.0,30.59,30.72,30.58,30.66,107594.0
2020-08-19 11:30:00,30.67,30.76,30.67,30.75,106062.0,30.67,30.76,30.67,30.75,106062.0
2020-08-19 11:40:00,30.76,30.82,30.73,30.77,143075.0,30.76,30.82,30.73,30.77,143075.0
2020-08-19 11:50:00,30.77,30.82,30.76,30.78,39396.0,30.77,30.82,30.76,30.78,39396.0
2020-08-19 12:00:00,30.78,30.81,30.71,30.72,63452.0,30.78,30.81,30.71,30.72,63452.0
2020-08-19 12:10:00,30.72,30.73,30.66,30.66,33319.0,30.72,30.73,30.66,30.66,33319.0
2020-08-19 12:20:00,30.65,30.71,30.65,30.7,46712.0,30.65,30.71,30.65,30.7,46712.0
2020-08-19 12:30:00,30.7,30.71,30.67,30.67,54462.0,30.7,30.71,30.67,30.67,54462.0
2020-08-19 12:40:00,30.69,30.7,30.66,30.67,24785.0,30.69,30.7,30.66,30.67,24785.0
2020-08-19 12:50:00,30.68,30.72,30.66,30.71,38803.0,30.68,30.72,30.66,30.71,38803.0
2020-08-19 13:00:00,30.71,30.77,30.71,30.74,49892.0,30.71,30.77,30.71,30.74,49892.0
2020-08-19 13:10:00,30.75,30.76,30.72,30.73,39892.0,30.75,30.76,30.72,30.73,39892.0
2020-08-19 13:20:00,30.74,30.76,30.71,30.73,21774.0,30.74,30.76,30.71,30.73,21774.0
2020-08-19 13:30:00,30.73,30.75,30.68,30.7,54185.0,30.73,30.75,30.68,30.7,54185.0
2020-08-19 13:40:00,30.69,30.7,30.68,30.68,12196.0,30.69,30.7,30.68,30.68,12196.0
2020-08-19 13:50:00,30.69,30.76,30.68,30.75,74919.0,30.69,30.76,30.68,30.75,74919.0
2020-08-19 14:00:00,30.76,30.79,30.73,30.77,86488.0,30.76,30.79,30.73,30.77,86488.0
2020-08-19 14:10:00,30.77,30.77,30.61,30.7,199503.0,30.77,30.77,30.61,30.7,199503.0
2020-08-19 14:20:00,30.7,30.81,30.68,30.73,119430.0,30.7,30.81,30.68,30.73,119430.0
2020-08-19 14:30:00,30.72,30.79,30.68,30.69,92574.0,30.72,30.79,30.68,30.69,92574.0
2020-08-19 14:40:00,30.69,30.72,30.68,30.7,132261.0,30.69,30.72,30.68,30.7,132261.0
2020-08-19 14:50:00,30.71,30.75,30.7,30.73,33497.0,30.71,30.75,30.7,30.73,33497.0
2020-08-19 15:00:00,30.73,30.73,30.71,30.71,27243.0,30.73,30.73,30.71,30.71,27243.0
2020-08-19 15:10:00,30.7,30.71,30.66,30.67,112222.0,30.7,30.71,30.66,30.67,112222.0
2020-08-19 15:20:00,30.68,30.68,30.64,30.65,38942.0,30.68,30.68,30.64,30.65,38942.0
2020-08-19 15:30:00,30.66,30.67,30.62,30.62,66440.0,30.66,30.67,30.62,30.62,66440.0
2020-08-19 15:40:00,30.63,30.67,30.62,30.65,53517.0,30.63,30.67,30.62,30.65,53517.0
2020-08-19 15:50:00,30.65,30.67,30.64,30.66,67504.0,30.65,30.67,30.64,30.66,67504.0
2020-08-20 09:30:00,30.02,30.09,29.99,30.01,1023187.0,30.02,30.09,29.99,30.01,1023187.0
2020-08-20 09:40:00,30.0,30.0,29.88,29.89,571077.0,30.0,30.0,29.88,29.89,571077.0
2020-08-20 09:50:00,29.88,29.91,29.8,29.82,246362.0,29.88,29.91,29.8,29.82,246362.0
2020-08-20 10:00:00,29.82,30.05,29.78,30.04,384276.0,29.82,30.05,29.78,30.04,384276.0
2020-08-20 10:10:00,30.04,30.18,29.99,30.18,137162.0,30.04,30.18,29.99,30.18,137162.0
2020-08-20 10:20:00,30.18,30.44,30.18,30.35,418412.0,30.18,30.44,30.18,30.35,418412.0
2020-08-20 10:30:00,30.35,30.46,30.35,30.41,245526.0,30.35,30.46,30.35,30.41,245526.0
2020-08-20 10:40:00,30.43,30.53,30.4,30.5,283770.0,30.43,30.53,30.4,30.5,283770.0
2020-08-20 10:50:00,30.5,30.57,30.49,30.52,154259.0,30.5,30.57,30.49,30.52,154259.0
2020-08-20 11:00:00,30.52,30.54,30.37,30.39,193236.0,30.52,30.54,30.37,30.39,193236.0
2020-08-20 11:10:00,30.39,30.51,30.39,30.5,123813.0,30.39,30.51,30.39,30.5,123813.0
2020-08-20 11:20:00,30.51,30.55,30.41,30.41,118497.0,30.51,30.55,30.41,30.41,118497.0
2020-08-20 11:30:00,30.41,30.46,30.38,30.42,73736.0,30.41,30.46,30.38,30.42,73736.0
2020-08-20 11:40:00,30.43,30.49,30.37,30.47,62156.0,30.43,30.49,30.37,30.47,62156.0
2020-08-20 11:50:00,30.47,30.51,30.45,30.48,54248.0,30.47,30.51,30.45,30.48,54248.0
2020-08-20 12:00:00,30.5,30.5,30.41,30.43,73699.0,30.5,30.5,30.41,30.43,73699.0
2020-08-20 12:10:00,30.43,30.45,30.41,30.41,72399.0,30.43,30.45,30.41,30.41,72399.0
2020-08-20 12:20:00,30.41,30.44,30.38,30.41,42391.0,30.41,30.44,30.38,30.41,42391.0
2020-08-20 12:30:00,30.41,30.47,30.41,30.46,42704.0,30.41,30.47,30.41,30.46,42704.0
2020-08-20 12:40:00,30.47,30.48,30.43,30.48,64437.0,30.47,30.48,30.43,30.48,64437.0
2020-08-20 12:50:00,30.48,30.48,30.45,30.46,22459.0,30.48,30.48,30.45,30.46,22459.0
2020-08-20 13:00:00,30.47,30.53,30.46,30.52,69347.0,30.47,30.53,30.46,30.52,69347.0
2020-08-20 13:10:00,30.52,30.55,30.49,30.51,55096.0,30.52,30.55,30.49,30.51,55096.0
2020-08-20 13:20:00,30.5,30.54,30.49,30.5,52658.0,30.5,30.54,30.49,30.5,52658.0
2020-08-20 13:30:00,30.5,30.53,30.48,30.51,24801.0,30.5,30.53,30.48,30.51,24801.0
2020-08-20 13:40:00,30.51,30.51,30.45,30.46,45156.0,30.51,30.51,30.45,30.46,45156.0
2020-08-20 13:50:00,30.46,30.49,30.45,30.46,36078.0,30.46,30.49,30.45,30.46,36078.0
2020-08-20 14:00:00,30.46,30.52,30.45,30.51,70900.0,30.46,30.52,30.45,30.51,70900.0
2020-08-20 14:10:00,30.5,30.58,30.5,30.56,88947.0,30.5,30.58,30.5,30.56,88947.0
2020-08-20 14:20:00,30.55,30.58,30.52,30.56,43004.0,30.55,30.58,30.52,30.56,43004.0
2020-08-20 14:30:00,30.55,30.57,30.51,30.53,18886.0,30.55,30.57,30.51,30.53,18886.0
2020-08-20 14:40:00,30.52,30.55,30.52,30.55,23026.0,30.52,30.55,30.52,30.55,23026.0
2020-08-20 14:50:00,30.55,30.56,30.52,30.55,29963.0,30.55,30.56,30.52,30.55,29963.0
2020-08-20 15:00:00,30.55,30.59,30.53,30.54,110148.0,30.55,30.59,30.53,30.54,110148.0
2020-08-20 15:10:00,30.54,30.54,30.52,30.53,24386.0,30.54,30.54,30.52,30.53,24386.0
2020-08-20 15:20:00,30.53,30.55,30.51,30.54,84716.0,30.53,30.55,30.51,30.54,84716.0
2020-08-20 15:30:00,30.54,30.55,30.52,30.55,42365.0,30.54,30.55,30.52,30.55,42365.0
2020-08-20 15:40:00,30.55,30.57,30.54,30.55,247718.0,30.55,30.57,30.54,30.55,247718.0
2020-08-20 15:50:00,30.55,30.55,30.52,30.52,228201.0,30.55,30.55,30.52,30.52,228201.0
2020-08-21 09:30:00,30.0,30.01,29.86,29.95,674928.0,30.0,30.01,29.86,29.95,674928.0
2020-08-21 09:40:00,29.95,30.06,29.91,30.04,355927.0,29.95,30.06,29.91,30.04,355927.0
2020-08-21 09:50:00,30.04,30.05,29.91,30.05,254867.0,30.04,30.05,29.91,30.05,254867.0
2020-08-21 10:00:00,30.01,30.18,29.98,30.16,133889.0,30.01,30.18,29.98,30.16,133889.0
2020-08-21 10:10:00,30.16,30.2,30.09,30.13,160405.0,30.16,30.2,30.09,30.13,160405.0
2020-08-21 10:20:00,30.12,30.22,30.12,30.17,148646.0,30.12,30.22,30.12,30.17,148646.0
2020-08-21 10:30:00,30.18,30.2,30.13,30.15,196315.0,30.18,30.2,30.13,30.15,196315.0
2020-08-21 10:40:00,30.15,30.17,30.07,30.13,88297.0,30.15,30.17,30.07,30.13,88297.0
2020-08-21 10:50:00,30.12,30.13,29.99,30.02,142531.0,30.12,30.13,29.99,30.02,142531.0
2020-08-21 11:00:00,30.01,30.03,29.87,29.95,269269.0,30.01,30.03,29.87,29.95,269269.0
2020-08-21 11:10:00,29.95,29.97,29.88,29.89,108639.0,29.95,29.97,29.88,29.89,108639.0
2020-08-21 11:20:00,29.89,29.92,29.82,29.83,169196.0,29.89,29.92,29.82,29.83,169196.0
2020-08-21 11:30:00,29.84,29.84,29.64,29.74,398750.0,29.84,29.84,29.64,29.74,398750.0
2020-08-21 11:40:00,29.73,29.78,29.68,29.74,159300.0,29.73,29.78,29.68,29.74,159300.0
2020-08-21 11:50:00,29.74,29.75,29.66,29.67,92383.0,29.74,29.75,29.66,29.67,92383.0
2020-08-21 12:00:00,29.67,29.71,29.66,29.7,96077.0,29.67,29.71,29.66,29.7,96077.0
2020-08-21 12:10:00,29.71,29.73,29.68,29.69,64458.0,29.71,29.73,29.68,29.69,64458.0
2020-08-21 12:20:00,29.69,29.74,29.68,29.7,82704.0,29.69,29.74,29.68,29.7,82704.0
2020-08-21 12:30:00,29.7,29.74,29.66,29.72,78288.0,29.7,29.74,29.66,29.72,78288.0
2020-08-21 12:40:00,29.72,29.78,29.71,29.77,90708.0,29.72,29.78,29.71,29.77,90708.0
2020-08-21 12:50:00,29.77,29.79,29.75,29.77,59697.0,29.77,29.79,29.75,29.77,59697.0
2020-08-21 13:00:00,29.77,29.92,29.74,29.92,84960.0,29.77,29.92,29.74,29.92,84960.0
2020-08-21 13:10:00,29.92,29.99,29.91,29.91,209777.0,29.92,29.99,29.91,29.91,209777.0
2020-08-21 13:20:00,29.92,29.95,29.89,29.91,62210.0,29.92,29.95,29.89,29.91,62210.0
2020-08-21 13:30:00,29.91,29.99,29.91,29.95,105177.0,29.91,29.99,29.91,29.95,105177.0
2020-08-21 13:40:00,29.95,30.01,29.93,30.0,93638.0,29.95,30.01,29.93,30.0,93638.0
2020-08-21 13:50:00,30.01,30.05,29.99,30.03,160932.0,30.01,30.05,29.99,30.03,160932.0
2020-08-21 14:00:00,30.03,30.07,30.01,30.06,78940.0,30.03,30.07,30.01,30.06,78940.0
2020-08-21 14:10:00,30.07,30.11,30.04,30.09,75951.0,30.07,30.11,30.04,30.09,75951.0
2020-08-21 14:20:00,30.1,30.24,30.1,30.21,223937.0,30.1,30.24,30.1,30.21,223937.0
2020-08-21 14:30:00,30.21,30.23,30.19,30.22,86147.0,30.21,30.23,30.19,30.22,86147.0
2020-08-21 14:40:00,30.23,30.23,30.16,30.17,75652.0,30.23,30.23,30.16,30.17,75652.0
2020-08-21 14:50:00,30.17,30.21,30.15,30.21,43602.0,30.17,30.21,30.15,30.21,43602.0
2020-08-21 15:00:00,30.2,30.23,30.16,30.18,97643.0,30.2,30.23,30.16,30.18,97643.0
2020-08-21 15:10:00,30.18,30.22,30.16,30.16,170568.0,30.18,30.22,30.16,30.16,170568.0
2020-08-21 15:20:00,30.16,30.2,30.15,30.19,92545.0,30.16,30.2,30.15,30.19,92545.0
2020-08-21 15:30:00,30.18,30.19,30.16,30.19,69144.0,30.18,30.19,30.16,30.19,69144.0
2020-08-21 15:40:00,30.19,30.19,30.13,30.14,119656.0,30.19,30.19,30.13,30.14,119656.0
2020-08-21 15:50:00,30.14,30.16,30.13,30.16,301993.0,30.14,30.16,30.13,30.16,301993.0
2020-08-24 09:30:00,30.33,30.35,30.24,30.3,290878.0,30.33,30.35,30.24,30.3,290878.0
2020-08-24 09:40:00,30.3,30.33,30.23,30.32,174562.0,30.3,30.33,30.23,30.32,174562.0
2020-08-24 09:50:00,30.31,30.32,30.25,30.29,105468.0,30.31,30.32,30.25,30.29,105468.0
2020-08-24 10:00:00,30.29,30.4,30.29,30.39,119451.0,30.29,30.4,30.29,30.39,119451.0
2020-08-24 10:10:00,30.4,30.49,30.4,30.48,116259.0,30.4,30.49,30.4,30.48,116259.0
2020-08-24 10:20:00,30.49,30.52,30.43,30.46,241146.0,30.49,30.52,30.43,30.46,241146.0
2020-08-24 10:30:00,30.47,30.49,30.4,30.47,78466.0,30.47,30.49,30.4,30.47,78466.0
2020-08-24 10:40:00,30.47,30.48,30.38,30.39,66516.0,30.47,30.48,30.38,30.39,66516.0
2020-08-24 10:50:00,30.39,30.41,30.33,30.39,130757.0,30.39,30.41,30.33,30.39,130757.0
2020-08-24 11:00:00,30.39,30.46,30.34,30.44,134776.0,30.39,30.46,30.34,30.44,134776.0
2020-08-24 11:10:00,30.43,30.44,30.39,30.43,144068.0,30.43,30.44,30.39,30.43,144068.0
2020-08-24 11:20:00,30.44,30.46,30.39,30.45,81410.0,30.44,30.46,30.39,30.45,81410.0
2020-08-24 11:30:00,30.45,30.54,30.45,30.48,130284.0,30.45,30.54,30.45,30.48,130284.0
2020-08-24 11:40:00,30.48,30.51,30.44,30.45,83411.0,30.48,30.51,30.44,30.45,83411.0
2020-08-24 11:50:00,30.44,30.45,30.4,30.41,69332.0,30.44,30.45,30.4,30.41,69332.0
2020-08-24 12:00:00,30.41,30.43,30.32,30.36,130675.0,30.41,30.43,30.32,30.36,130675.0
2020-08-24 12:10:00,30.36,30.38,30.33,30.38,97382.0,30.36,30.38,30.33,30.38,97382.0
2020-08-24 12:20:00,30.38,30.38,30.32,30.35,50181.0,30.38,30.38,30.32,30.35,50181.0
2020-08-24 12:30:00,30.34,30.4,30.32,30.4,86799.0,30.34,30.4,30.32,30.4,86799.0
2020-08-24 12:40:00,30.39,30.4,30.35,30.36,51678.0,30.39,30.4,30.35,30.36,51678.0
2020-08-24 12:50:00,30.37,30.38,30.3,30.31,93726.0,30.37,30.38,30.3,30.31,93726.0
2020-08-24 13:00:00,30.31,30.38,30.31,30.36,65814.0,30.31,30.38,30.31,30.36,65814.0
2020-08-24 13:10:00,30.37,30.44,30.37,30.43,33985.0,30.37,30.44,30.37,30.43,33985.0
2020-08-24 13:20:00,30.43,30.45,30.42,30.44,59716.0,30.43,30.45,30.42,30.44,59716.0
2020-08-24 13:30:00,30.45,30.49,30.45,30.49,38700.0,30.45,30.49,30.45,30.49,38700.0
2020-08-24 13:40:00,30.49,30.49,30.43,30.43,57822.0,30.49,30.49,30.43,30.43,57822.0
2020-08-24 13:50:00,30.44,30.47,30.44,30.45,58615.0,30.44,30.47,30.44,30.45,58615.0
2020-08-24 14:00:00,30.45,30.48,30.42,30.44,141565.0,30.45,30.48,30.42,30.44,141565.0
2020-08-24 14:10:00,30.44,30.46,30.39,30.4,69022.0,30.44,30.46,30.39,30.4,69022.0
2020-08-24 14:20:00,30.4,30.49,30.37,30.46,150669.0,30.4,30.49,30.37,30.46,150669.0
2020-08-24 14:30:00,30.46,30.47,30.37,30.38,68923.0,30.46,30.47,30.37,30.38,68923.0
2020-08-24 14:40:00,30.38,30.38,30.33,30.34,47634.0,30.38,30.38,30.33,30.34,47634.0
2020-08-24 14:50:00,30.34,30.35,30.32,30.34,34669.0,30.34,30.35,30.32,30.34,34669.0
2020-08-24 15:00:00,30.34,30.34,30.31,30.31,36152.0,30.34,30.34,30.31,30.31,36152.0
2020-08-24 15:10:00,30.31,30.34,30.3,30.34,29921.0,30.31,30.34,30.3,30.34,29921.0
2020-08-24 15:20:00,30.34,30.36,30.32,30.33,41480.0,30.34,30.36,30.32,30.33,41480.0
2020-08-24 15:30:00,30.32,30.36,30.32,30.36,28085.0,30.32,30.36,30.32,30.36,28085.0
2020-08-24 15:40:00,30.35,30.36,30.29,30.33,99373.0,30.35,30.36,30.29,30.33,99373.0
2020-08-24 15:50:00,30.33,30.36,30.32,30.34,117286.0,30.33,30.36,30.32,30.34,117286.0
2020-08-25 09:30:00,30.97,31.02,30.92,30.94,706080.0,30.97,31.02,30.92,30.94,706080.0
2020-08-25 09:40:00,30.94,30.97,30.83,30.93,199566.0,30.94,30.97,30.83,30.93,199566.0
2020-08-25 09:50:00,30.93,30.96,30.79,30.85,192953.0,30.93,30.96,30.79,30.85,192953.0
2020-08-25 10:00:00,30.84,30.9,30.78,30.8,173844.0,30.84,30.9,30.78,30.8,173844.0
2020-08-25 10:10:00,30.79,30.81,30.76,30.78,80209.0,30.79,30.81,30.76,30.78,80209.0
2020-08-25 10:20:00,30.77,30.79,30.61,30.64,151714.0,30.77,30.79,30.61,30.64,151714.0
2020-08-25 10:30:00,30.62,30.69,30.59,30.66,80439.0,30.62,30.69,30.59,30.66,80439.0
2020-08-25 10:40:00,30.65,30.73,30.62,30.72,110401.0,30.65,30.73,30.62,30.72,110401.0
2020-08-25 10:50:00,30.72,30.8,30.7,30.77,65163.0,30.72,30.8,30.7,30.77,65163.0
2020-08-25 11:00:00,30.78,30.83,30.76,30.78,120535.0,30.78,30.83,30.76,30.78,120535.0
2020-08-25 11:10:00,30.77,30.82,30.73,30.77,128951.0,30.77,30.82,30.73,30.77,128951.0
2020-08-25 11:20:00,30.76,30.86,30.73,30.86,121642.0,30.76,30.86,30.73,30.86,121642.0
2020-08-25 11:30:00,30.86,30.87,30.8,30.84,114361.0,30.86,30.87,30.8,30.84,114361.0
2020-08-25 11:40:00,30.84,30.92,30.81,30.91,186206.0,30.84,30.92,30.81,30.91,186206.0
2020-08-25 11:50:00,30.9,30.93,30.88,30.88,139414.0,30.9,30.93,30.88,30.88,139414.0
2020-08-25 12:00:00,30.88,30.97,30.86,30.95,188270.0,30.88,30.97,30.86,30.95,188270.0
2020-08-25 12:10:00,30.96,30.99,30.92,30.95,168805.0,30.96,30.99,30.92,30.95,168805.0
2020-08-25 12:20:00,30.95,30.96,30.88,30.89,49283.0,30.95,30.96,30.88,30.89,49283.0
2020-08-25 12:30:00,30.89,30.89,30.83,30.85,48722.0,30.89,30.89,30.83,30.85,48722.0
2020-08-25 12:40:00,30.85,30.94,30.85,30.93,32645.0,30.85,30.94,30.85,30.93,32645.0
2020-08-25 12:50:00,30.92,30.97,30.92,30.92,48773.0,30.92,30.97,30.92,30.92,48773.0
2020-08-25 13:00:00,30.93,30.96,30.87,30.96,80512.0,30.93,30.96,30.87,30.96,80512.0
2020-08-25 13:10:00,30.96,31.0,30.93,31.0,119052.0,30.96,31.0,30.93,31.0,119052.0
2020-08-25 13:20:00,31.0,31.0,30.93,30.94,221346.0,31.0,31.0,30.93,30.94,221346.0
2020-08-25 13:30:00,30.94,30.98,30.91,30.92,27661.0,30.94,30.98,30.91,30.92,27661.0
2020-08-25 13:40:00,30.93,30.98,30.93,30.97,38546.0,30.93,30.98,30.93,30.97,38546.0
2020-08-25 13:50:00,30.98,30.98,30.9,30.9,54000.0,30.98,30.98,30.9,30.9,54000.0
2020-08-25 14:00:00,30.91,30.91,30.81,30.84,129964.0,30.91,30.91,30.81,30.84,129964.0
2020-08-25 14:10:00,30.83,30.95,30.82,30.95,97063.0,30.83,30.95,30.82,30.95,97063.0
2020-08-25 14:20:00,30.94,30.96,30.87,30.92,144962.0,30.94,30.96,30.87,30.92,144962.0
2020-08-25 14:30:00,30.92,30.98,30.91,30.97,67597.0,30.92,30.98,30.91,30.97,67597.0
2020-08-25 14:40:00,30.96,30.97,30.94,30.95,50356.0,30.96,30.97,30.94,30.95,50356.0
2020-08-25 14:50:00,30.95,30.95,30.87,30.89,87517.0,30.95,30.95,30.87,30.89,87517.0
2020-08-25 15:00:00,30.89,30.92,30.89,30.91,21183.0,30.89,30.92,30.89,30.91,21183.0
2020-08-25 15:10:00,30.91,30.95,30.91,30.95,53145.0,30.91,30.95,30.91,30.95,53145.0
2020-08-25 15:20:00,30.95,30.95,30.91,30.91,42517.0,30.95,30.95,30.91,30.91,42517.0
2020-08-25 15:30:00,30.91,30.92,30.9,30.92,32025.0,30.91,30.92,30.9,30.92,32025.0
2020-08-25 15:40:00,30.92,30.93,30.91,30.91,35404.0,30.92,30.93,30.91,30.91,35404.0
2020-08-25 15:50:00,30.91,30.95,30.91,30.93,215036.0,30.91,30.95,30.91,30.93,215036.0
2020-08-26 09:30:00,31.07,31.1,30.98,31.02,382363.0,31.07,31.1,30.98,31.02,382363.0
2020-08-26 09:40:00,31.03,31.09,31.0,31.02,337009.0,31.03,31.09,31.0,31.02,337009.0
2020-08-26 09:50:00,31.02,31.06,31.01,31.05,157803.0,31.02,31.06,31.01,31.05,157803.0
2020-08-26 10:00:00,31.05,31.17,31.01,31.17,294425.0,31.05,31.17,31.01,31.17,294425.0
2020-08-26 10:10:00,31.16,31.19,31.13,31.16,105954.0,31.16,31.19,31.13,31.16,105954.0
2020-08-26 10:20:00,31.15,31.16,31.07,31.09,136408.0,31.15,31.16,31.07,31.09,136408.0
2020-08-26 10:30:00,31.09,31.16,31.05,31.13,214437.0,31.09,31.16,31.05,31.13,214437.0
2020-08-26 10:40:00,31.13,31.14,31.02,31.05,221308.0,31.13,31.14,31.02,31.05,221308.0
2020-08-26 10:50:00,31.05,31.06,30.96,31.03,180434.0,31.05,31.06,30.96,31.03,180434.0
2020-08-26 11:00:00,31.03,31.05,30.93,30.96,112724.0,31.03,31.05,30.93,30.96,112724.0
2020-08-26 11:10:00,30.96,30.99,30.84,30.85,103484.0,30.96,30.99,30.84,30.85,103484.0
2020-08-26 11:20:00,30.84,30.96,30.83,30.96,136349.0,30.84,30.96,30.83,30.96,136349.0
2020-08-26 11:30:00,30.96,30.99,30.92,30.98,118092.0,30.96,30.99,30.92,30.98,118092.0
2020-08-26 11:40:00,30.98,31.01,30.97,30.98,51956.0,30.98,31.01,30.97,30.98,51956.0
2020-08-26 11:50:00,30.98,31.01,30.95,30.96,122876.0,30.98,31.01,30.95,30.96,122876.0
2020-08-26 12:00:00,30.97,30.99,30.93,30.96,224010.0,30.97,30.99,30.93,30.96,224010.0
2020-08-26 12:10:00,30.96,31.02,30.93,31.0,460042.0,30.96,31.02,30.93,31.0,460042.0
2020-08-26 12:20:00,31.0,31.03,30.99,31.02,90823.0,31.0,31.03,30.99,31.02,90823.0
2020-08-26 12:30:00,31.02,31.03,30.92,30.92,128587.0,31.02,31.03,30.92,30.92,128587.0
2020-08-26 12:40:00,30.92,30.93,30.88,30.92,44497.0,30.92,30.93,30.88,30.92,44497.0
2020-08-26 12:50:00,30.94,30.95,30.91,30.91,69812.0,30.94,30.95,30.91,30.91,69812.0
2020-08-26 13:00:00,30.92,30.94,30.89,30.94,54507.0,30.92,30.94,30.89,30.94,54507.0
2020-08-26 13:10:00,30.94,30.98,30.94,30.98,34238.0,30.94,30.98,30.94,30.98,34238.0
2020-08-26 13:20:00,30.97,31.03,30.96,31.01,72609.0,30.97,31.03,30.96,31.01,72609.0
2020-08-26 13:30:00,31.02,31.03,30.98,31.0,80637.0,31.02,31.03,30.98,31.0,80637.0
2020-08-26 13:40:00,31.0,31.01,30.97,31.0,94339.0,31.0,31.01,30.97,31.0,94339.0
2020-08-26 13:50:00,31.0,31.05,31.0,31.02,81929.0,31.0,31.05,31.0,31.02,81929.0
2020-08-26 14:00:00,31.02,31.04,30.97,30.99,74271.0,31.02,31.04,30.97,30.99,74271.0
2020-08-26 14:10:00,30.99,31.03,30.98,31.01,61795.0,30.99,31.03,30.98,31.01,61795.0
2020-08-26 14:20:00,31.01,31.04,30.94,30.96,122993.0,31.01,31.04,30.94,30.96,122993.0
2020-08-26 14:30:00,30.96,31.0,30.92,30.92,45855.0,30.96,31.0,30.92,30.92,45855.0
2020-08-26 14:40:00,30.93,30.95,30.9,30.94,32710.0,30.93,30.95,30.9,30.94,32710.0
2020-08-26 14:50:00,30.95,30.96,30.92,30.92,74398.0,30.95,30.96,30.92,30.92,74398.0
2020-08-26 15:00:00,30.92,30.95,30.91,30.94,49471.0,30.92,30.95,30.91,30.94,49471.0
2020-08-26 15:10:00,30.94,30.96,30.94,30.95,40465.0,30.94,30.96,30.94,30.95,40465.0
2020-08-26 15:20:00,30.95,30.97,30.94,30.96,37965.0,30.95,30.97,30.94,30.96,37965.0
2020-08-26 15:30:00,30.96,30.98,30.95,30.96,105412.0,30.96,30.98,30.95,30.96,105412.0
2020-08-26 15:40:00,30.96,30.97,30.94,30.96,58723.0,30.96,30.97,30.94,30.96,58723.0
2020-08-26 15:50:00,30.96,30.97,30.94,30.94,182051.0,30.96,30.97,30.94,30.94,182051.0
2020-08-27 09:30:00,30.89,30.9,30.56,30.6,287134.0,30.89,30.9,30.56,30.6,287134.0
2020-08-27 09:40:00,30.59,30.71,30.57,30.61,222353.0,30.59,30.71,30.57,30.61,222353.0
2020-08-27 09:50:00,30.6,30.72,30.58,30.69,101250.0,30.6,30.72,30.58,30.69,101250.0
2020-08-27 10:00:00,30.68,30.69,30.53,30.54,235225.0,30.68,30.69,30.53,30.54,235225.0
2020-08-27 10:10:00,30.55,30.61,30.5,30.59,108491.0,30.55,30.61,30.5,30.59,108491.0
2020-08-27 10:20:00,30.58,30.6,30.49,30.53,126006.0,30.58,30.6,30.49,30.53,126006.0
2020-08-27 10:30:00,30.52,30.53,30.36,30.36,325658.0,30.52,30.53,30.36,30.36,325658.0
2020-08-27 10:40:00,30.35,30.52,30.33,30.46,301162.0,30.35,30.52,30.33,30.46,301162.0
2020-08-27 10:50:00,30.46,30.49,30.4,30.42,110521.0,30.46,30.49,30.4,30.42,110521.0
2020-08-27 11:00:00,30.41,30.42,30.36,30.36,85136.0,30.41,30.42,30.36,30.36,85136.0
2020-08-27 11:10:00,30.36,30.38,30.28,30.32,99917.0,30.36,30.38,30.28,30.32,99917.0
2020-08-27 11:20:00,30.31,30.5,30.27,30.48,126484.0,30.31,30.5,30.27,30.48,126484.0
2020-08-27 11:30:00,30.49,30.74,30.45,30.73,140885.0,30.49,30.74,30.45,30.73,140885.0
2020-08-27 11:40:00,30.73,30.78,30.71,30.74,188377.0,30.73,30.78,30.71,30.74,188377.0
2020-08-27 11:50:00,30.74,30.82,30.71,30.81,194926.0,30.74,30.82,30.71,30.81,194926.0
2020-08-27 12:00:00,30.8,30.81,30.72,30.73,209479.0,30.8,30.81,30.72,30.73,209479.0
2020-08-27 12:10:00,30.72,30.76,30.67,30.67,53081.0,30.72,30.76,30.67,30.67,53081.0
2020-08-27 12:20:00,30.67,30.71,30.66,30.71,31770.0,30.67,30.71,30.66,30.71,31770.0
2020-08-27 12:30:00,30.72,30.72,30.6,30.61,37269.0,30.72,30.72,30.6,30.61,37269.0
2020-08-27 12:40:00,30.61,30.61,30.52,30.53,109055.0,30.61,30.61,30.52,30.53,109055.0
2020-08-27 12:50:00,30.53,30.53,30.46,30.47,86760.0,30.53,30.53,30.46,30.47,86760.0
2020-08-27 13:00:00,30.47,30.51,30.42,30.45,69361.0,30.47,30.51,30.42,30.45,69361.0
2020-08-27 13:10:00,30.43,30.55,30.42,30.49,101455.0,30.43,30.55,30.42,30.49,101455.0
2020-08-27 13:20:00,30.48,30.6,30.47,30.59,49586.0,30.48,30.6,30.47,30.59,49586.0
2020-08-27 13:30:00,30.6,30.63,30.57,30.6,85397.0,30.6,30.63,30.57,30.6,85397.0
2020-08-27 13:40:00,30.61,30.64,30.59,30.6,50377.0,30.61,30.64,30.59,30.6,50377.0
2020-08-27 13:50:00,30.6,30.61,30.55,30.6,48244.0,30.6,30.61,30.55,30.6,48244.0
2020-08-27 14:00:00,30.6,30.71,30.6,30.66,53316.0,30.6,30.71,30.6,30.66,53316.0
2020-08-27 14:10:00,30.65,30.67,30.55,30.58,54662.0,30.65,30.67,30.55,30.58,54662.0
2020-08-27 14:20:00,30.58,30.73,30.56,30.69,92164.0,30.58,30.73,30.56,30.69,92164.0
2020-08-27 14:30:00,30.68,30.73,30.66,30.66,48381.0,30.68,30.73,30.66,30.66,48381.0
2020-08-27 14:40:00,30.67,30.67,30.62,30.63,15609.0,30.67,30.67,30.62,30.63,15609.0
2020-08-27 14:50:00,30.63,30.67,30.63,30.65,58043.0,30.63,30.67,30.63,30.65,58043.0
2020-08-27 15:00:00,30.65,30.66,30.62,30.64,24412.0,30.65,30.66,30.62,30.64,24412.0
2020-08-27 15:10:00,30.64,30.65,30.62,30.63,25734.0,30.64,30.65,30.62,30.63,25734.0
2020-08-27 15:20:00,30.64,30.67,30.63,30.66,37951.0,30.64,30.67,30.63,30.66,37951.0
2020-08-27 15:30:00,30.65,30.68,30.64,30.65,40277.0,30.65,30.68,30.64,30.65,40277.0
2020-08-27 15:40:00,30.65,30.69,30.64,30.66,41651.0,30.65,30.69,30.64,30.66,41651.0
2020-08-27 15:50:00,30.65,30.68,30.64,30.66,78552.0,30.65,30.68,30.64,30.66,78552.0
2020-08-28 09:30:00,30.72,30.77,30.69,30.75,115549.0,30.72,30.77,30.69,30.75,115549.0
2020-08-28 09:40:00,30.76,30.79,30.71,30.74,75646.0,30.76,30.79,30.71,30.74,75646.0
2020-08-28 09:50:00,30.73,30.73,30.66,30.69,91492.0,30.73,30.73,30.66,30.69,91492.0
2020-08-28 10:00:00,30.69,30.7,30.57,30.57,82886.0,30.69,30.7,30.57,30.57,82886.0
2020-08-28 10:10:00,30.57,30.62,30.52,30.61,175857.0,30.57,30.62,30.52,30.61,175857.0
2020-08-28 10:20:00,30.61,30.69,30.6,30.66,62995.0,30.61,30.69,30.6,30.66,62995.0
2020-08-28 10:30:00,30.67,30.67,30.54,30.63,79506.0,30.67,30.67,30.54,30.63,79506.0
2020-08-28 10:40:00,30.62,30.65,30.58,30.65,74083.0,30.62,30.65,30.58,30.65,74083.0
2020-08-28 10:50:00,30.66,30.67,30.6,30.63,42810.0,30.66,30.67,30.6,30.63,42810.0
2020-08-28 11:00:00,30.63,30.7,30.6,30.7,92932.0,30.63,30.7,30.6,30.7,92932.0
2020-08-28 11:10:00,30.7,30.73,30.68,30.69,56877.0,30.7,30.73,30.68,30.69,56877.0
2020-08-28 11:20:00,30.7,30.71,30.63,30.69,80571.0,30.7,30.71,30.63,30.69,80571.0
2020-08-28 11:30:00,30.7,30.8,30.68,30.8,76082.0,30.7,30.8,30.68,30.8,76082.0
2020-08-28 11:40:00,30.8,30.8,30.73,30.76,93213.0,30.8,30.8,30.73,30.76,93213.0
2020-08-28 11:50:00,30.76,30.76,30.68,30.72,29608.0,30.76,30.76,30.68,30.72,29608.0
2020-08-28 12:00:00,30.72,30.78,30.72,30.77,42885.0,30.72,30.78,30.72,30.77,42885.0
2020-08-28 12:10:00,30.77,30.79,30.75,30.76,71061.0,30.77,30.79,30.75,30.76,71061.0
2020-08-28 12:20:00,30.75,30.75,30.71,30.71,23974.0,30.75,30.75,30.71,30.71,23974.0
2020-08-28 12:30:00,30.72,30.74,30.7,30.7,15013.0,30.72,30.74,30.7,30.7,15013.0
2020-08-28 12:40:00,30.71,30.76,30.7,30.75,52513.0,30.71,30.76,30.7,30.75,52513.0
2020-08-28 12:50:00,30.75,30.76,30.72,30.72,54616.0,30.75,30.76,30.72,30.72,54616.0
2020-08-28 13:00:00,30.73,30.75,30.72,30.74,18241.0,30.73,30.75,30.72,30.74,18241.0
2020-08-28 13:10:00,30.74,30.77,30.71,30.74,49896.0,30.74,30.77,30.71,30.74,49896.0
2020-08-28 13:20:00,30.73,30.74,30.68,30.68,30328.0,30.73,30.74,30.68,30.68,30328.0
2020-08-28 13:30:00,30.68,30.7,30.66,30.68,46972.0,30.68,30.7,30.66,30.68,46972.0
2020-08-28 13:40:00,30.68,30.7,30.67,30.69,35699.0,30.68,30.7,30.67,30.69,35699.0
2020-08-28 13:50:00,30.69,30.71,30.68,30.7,19678.0,30.69,30.71,30.68,30.7,19678.0
2020-08-28 14:00:00,30.7,30.71,30.65,30.67,17968.0,30.7,30.71,30.65,30.67,17968.0
2020-08-28 14:10:00,30.67,30.75,30.67,30.74,69044.0,30.67,30.75,30.67,30.74,69044.0
2020-08-28 14:20:00,30.73,30.79,30.69,30.7,129224.0,30.73,30.79,30.69,30.7,129224.0
2020-08-28 14:30:00,30.71,30.73,30.67,30.72,31487.0,30.71,30.73,30.67,30.72,31487.0
2020-08-28 14:40:00,30.72,30.72,30.69,30.72,19740.0,30.72,30.72,30.69,30.72,19740.0
2020-08-28 14:50:00,30.71,30.72,30.7,30.7,24135.0,30.71,30.72,30.7,30.7,24135.0
2020-08-28 15:00:00,30.7,30.73,30.69,30.72,44755.0,30.7,30.73,30.69,30.72,44755.0
2020-08-28 15:10:00,30.73,30.74,30.72,30.73,23834.0,30.73,30.74,30.72,30.73,23834.0
2020-08-28 15:20:00,30.72,30.73,30.7,30.71,21470.0,30.72,30.73,30.7,30.71,21470.0
2020-08-28 15:30:00,30.71,30.73,30.71,30.73,32711.0,30.71,30.73,30.71,30.73,32711.0
2020-08-28 15:40:00,30.73,30.74,30.72,30.72,23331.0,30.73,30.74,30.72,30.72,23331.0
2020-08-28 15:50:00,30.72,30.72,30.7,30.71,96084.0,30.72,30.72,30.7,30.71,96084.0
2020-08-31 09:30:00,30.9,30.9,30.71,30.79,224861.0,30.9,30.9,30.71,30.79,224861.0
2020-08-31 09:40:00,30.77,30.83,30.71,30.79,56326.0,30.77,30.83,30.71,30.79,56326.0
2020-08-31 09:50:00,30.8,30.8,30.7,30.77,64543.0,30.8,30.8,30.7,30.77,64543.0
2020-08-31 10:00:00,30.75,30.83,30.73,30.81,90246.0,30.75,30.83,30.73,30.81,90246.0
2020-08-31 10:10:00,30.82,30.84,30.74,30.84,62622.0,30.82,30.84,30.74,30.84,62622.0
2020-08-31 10:20:00,30.83,30.84,30.76,30.78,68725.0,30.83,30.84,30.76,30.78,68725.0
2020-08-31 10:30:00,30.78,30.83,30.74,30.82,91532.0,30.78,30.83,30.74,30.82,91532.0
2020-08-31 10:40:00,30.81,30.82,30.76,30.79,67655.0,30.81,30.82,30.76,30.79,67655.0
2020-08-31 10:50:00,30.79,30.84,30.76,30.83,28889.0,30.79,30.84,30.76,30.83,28889.0
2020-08-31 11:00:00,30.83,30.83,30.77,30.77,85432.0,30.83,30.83,30.77,30.77,85432.0
2020-08-31 11:10:00,30.77,30.85,30.76,30.8,96409.0,30.77,30.85,30.76,30.8,96409.0
2020-08-31 11:20:00,30.8,30.8,30.61,30.71,274406.0,30.8,30.8,30.61,30.71,274406.0
2020-08-31 11:30:00,30.7,30.8,30.66,30.79,79238.0,30.7,30.8,30.66,30.79,79238.0
2020-08-31 11:40:00,30.79,30.85,30.77,30.82,223790.0,30.79,30.85,30.77,30.82,223790.0
2020-08-31 11:50:00,30.81,30.83,30.76,30.77,36437.0,30.81,30.83,30.76,30.77,36437.0
2020-08-31 12:00:00,30.76,30.78,30.73,30.74,38643.0,30.76,30.78,30.73,30.74,38643.0
2020-08-31 12:10:00,30.74,30.77,30.72,30.76,39270.0,30.74,30.77,30.72,30.76,39270.0
2020-08-31 12:20:00,30.76,30.78,30.73,30.73,39985.0,30.76,30.78,30.73,30.73,39985.0
2020-08-31 12:30:00,30.74,30.74,30.72,30.74,21990.0,30.74,30.74,30.72,30.74,21990.0
2020-08-31 12:40:00,30.74,30.75,30.7,30.71,16113.0,30.74,30.75,30.7,30.71,16113.0
2020-08-31 12:50:00,30.71,30.71,30.65,30.68,179115.0,30.71,30.71,30.65,30.68,179115.0
2020-08-31 13:00:00,30.68,30.68,30.59,30.62,43296.0,30.68,30.68,30.59,30.62,43296.0
2020-08-31 13:10:00,30.61,30.61,30.54,30.59,129544.0,30.61,30.61,30.54,30.59,129544.0
2020-08-31 13:20:00,30.59,30.63,30.57,30.58,54427.0,30.59,30.63,30.57,30.58,54427.0
2020-08-31 13:30:00,30.57,30.63,30.53,30.6,47458.0,30.57,30.63,30.53,30.6,47458.0
2020-08-31 13:40:00,30.6,30.62,30.54,30.56,27647.0,30.6,30.62,30.54,30.56,27647.0
2020-08-31 13:50:00,30.56,30.57,30.52,30.53,48257.0,30.56,30.57,30.52,30.53,48257.0
2020-08-31 14:00:00,30.53,30.57,30.46,30.55,203921.0,30.53,30.57,30.46,30.55,203921.0
2020-08-31 14:10:00,30.55,30.55,30.47,30.53,53230.0,30.55,30.55,30.47,30.53,53230.0
2020-08-31 14:20:00,30.53,30.53,30.39,30.44,188849.0,30.53,30.53,30.39,30.44,188849.0
2020-08-31 14:30:00,30.44,30.53,30.4,30.53,56873.0,30.44,30.53,30.4,30.53,56873.0
2020-08-31 14:40:00,30.52,30.53,30.5,30.52,31643.0,30.52,30.53,30.5,30.52,31643.0
2020-08-31 14:50:00,30.52,30.56,30.51,30.55,26652.0,30.52,30.56,30.51,30.55,26652.0
2020-08-31 15:00:00,30.55,30.57,30.53,30.54,22926.0,30.55,30.57,30.53,30.54,22926.0
2020-08-31 15:10:00,30.55,30.6,30.54,30.58,34579.0,30.55,30.6,30.54,30.58,34579.0
2020-08-31 15:20:00,30.58,30.61,30.56,30.6,46712.0,30.58,30.61,30.56,30.6,46712.0
2020-08-31 15:30:00,30.6,30.61,30.56,30.57,56670.0,30.6,30.61,30.56,30.57,56670.0
2020-08-31 15:40:00,30.57,30.58,30.55,30.56,50578.0,30.57,30.58,30.55,30.56,50578.0
2020-08-31 15:50:00,30.56,30.57,30.53,30.53,318172.0,30.56,30.57,30.53,30.53,318172.0
2020-09-01 09:30:00,30.64,30.71,30.62,30.7,164525.0,30.64,30.71,30.62,30.7,164525.0
2020-09-01 09:40:00,30.71,30.91,30.7,30.86,506438.0,30.71,30.91,30.7,30.86,506438.0
2020-09-01 09:50:00,30.86,30.92,30.85,30.86,325282.0,30.86,30.92,30.85,30.86,325282.0
2020-09-01 10:00:00,30.86,30.94,30.82,30.82,143728.0,30.86,30.94,30.82,30.82,143728.0
2020-09-01 10:10:00,30.84,30.85,30.78,30.8,89618.0,30.84,30.85,30.78,30.8,89618.0
2020-09-01 10:20:00,30.8,30.88,30.8,30.88,62134.0,30.8,30.88,30.8,30.88,62134.0
2020-09-01 10:30:00,30.88,30.94,30.87,30.91,186093.0,30.88,30.94,30.87,30.91,186093.0
2020-09-01 10:40:00,30.91,30.93,30.86,30.86,49665.0,30.91,30.93,30.86,30.86,49665.0
2020-09-01 10:50:00,30.86,30.89,30.83,30.87,95744.0,30.86,30.89,30.83,30.87,95744.0
2020-09-01 11:00:00,30.87,30.91,30.83,30.87,92707.0,30.87,30.91,30.83,30.87,92707.0
2020-09-01 11:10:00,30.86,30.89,30.8,30.8,73909.0,30.86,30.89,30.8,30.8,73909.0
2020-09-01 11:20:00,30.82,30.82,30.71,30.71,107198.0,30.82,30.82,30.71,30.71,107198.0
2020-09-01 11:30:00,30.71,30.79,30.71,30.78,66420.0,30.71,30.79,30.71,30.78,66420.0
2020-09-01 11:40:00,30.79,30.8,30.74,30.79,94794.0,30.79,30.8,30.74,30.79,94794.0
2020-09-01 11:50:00,30.79,30.8,30.76,30.77,39575.0,30.79,30.8,30.76,30.77,39575.0
2020-09-01 12:00:00,30.77,30.8,30.76,30.8,47505.0,30.77,30.8,30.76,30.8,47505.0
2020-09-01 12:10:00,30.8,30.8,30.77,30.79,39147.0,30.8,30.8,30.77,30.79,39147.0
2020-09-01 12:20:00,30.79,30.81,30.77,30.8,29634.0,30.79,30.81,30.77,30.8,29634.0
2020-09-01 12:30:00,30.8,30.81,30.76,30.81,25082.0,30.8,30.81,30.76,30.81,25082.0
2020-09-01 12:40:00,30.81,30.82,30.76,30.76,17171.0,30.81,30.82,30.76,30.76,17171.0
2020-09-01 12:50:00,30.77,30.8,30.76,30.78,15440.0,30.77,30.8,30.76,30.78,15440.0
2020-09-01 13:00:00,30.78,30.79,30.66,30.66,225784.0,30.78,30.79,30.66,30.66,225784.0
2020-09-01 13:10:00,30.66,30.67,30.61,30.66,148119.0,30.66,30.67,30.61,30.66,148119.0
2020-09-01 13:20:00,30.67,30.67,30.6,30.65,31035.0,30.67,30.67,30.6,30.65,31035.0
2020-09-01 13:30:00,30.65,30.69,30.65,30.68,30105.0,30.65,30.69,30.65,30.68,30105.0
2020-09-01 13:40:00,30.68,30.7,30.67,30.69,36307.0,30.68,30.7,30.67,30.69,36307.0
2020-09-01 13:50:00,30.69,30.7,30.63,30.65,43144.0,30.69,30.7,30.63,30.65,43144.0
2020-09-01 14:00:00,30.64,30.67,30.59,30.6,52490.0,30.64,30.67,30.59,30.6,52490.0
2020-09-01 14:10:00,30.6,30.66,30.6,30.63,41986.0,30.6,30.66,30.6,30.63,41986.0
2020-09-01 14:20:00,30.63,30.63,30.54,30.56,73428.0,30.63,30.63,30.54,30.56,73428.0
2020-09-01 14:30:00,30.56,30.58,30.55,30.57,22457.0,30.56,30.58,30.55,30.57,22457.0
2020-09-01 14:40:00,30.57,30.57,30.55,30.57,30718.0,30.57,30.57,30.55,30.57,30718.0
2020-09-01 14:50:00,30.57,30.59,30.56,30.56,41007.0,30.57,30.59,30.56,30.56,41007.0
2020-09-01 15:00:00,30.56,30.63,30.56,30.61,54532.0,30.56,30.63,30.56,30.61,54532.0
2020-09-01 15:10:00,30.62,30.62,30.6,30.62,34843.0,30.62,30.62,30.6,30.62,34843.0
2020-09-01 15:20:00,30.61,30.63,30.6,30.62,24916.0,30.61,30.63,30.6,30.62,24916.0
2020-09-01 15:30:00,30.62,30.63,30.61,30.62,44930.0,30.62,30.63,30.61,30.62,44930.0
2020-09-01 15:40:00,30.63,30.64,30.62,30.64,32367.0,30.63,30.64,30.62,30.64,32367.0
2020-09-01 15:50:00,30.63,30.67,30.63,30.63,238322.0,30.63,30.67,30.63,30.63,238322.0
2020-09-02 09:30:00,30.58,30.6,30.39,30.42,452402.0,30.58,30.6,30.39,30.42,452402.0
2020-09-02 09:40:00,30.42,30.48,30.37,30.44,231092.0,30.42,30.48,30.37,30.44,231092.0
2020-09-02 09:50:00,30.44,30.44,30.34,30.37,189127.0,30.44,30.44,30.34,30.37,189127.0
2020-09-02 10:00:00,30.36,30.39,30.25,30.28,515874.0,30.36,30.39,30.25,30.28,515874.0
2020-09-02 10:10:00,30.28,30.34,30.25,30.31,193889.0,30.28,30.34,30.25,30.31,193889.0
2020-09-02 10:20:00,30.31,30.35,30.24,30.35,209253.0,30.31,30.35,30.24,30.35,209253.0
2020-09-02 10:30:00,30.36,30.59,30.35,30.35,172528.0,30.36,30.59,30.35,30.35,172528.0
2020-09-02 10:40:00,30.35,30.35,29.98,30.04,516990.0,30.35,30.35,29.98,30.04,516990.0
2020-09-02 10:50:00,30.05,30.16,29.99,30.06,258909.0,30.05,30.16,29.99,30.06,258909.0
2020-09-02 11:00:00,30.07,30.07,29.97,30.0,119261.0,30.07,30.07,29.97,30.0,119261.0
2020-09-02 11:10:00,30.0,30.04,29.95,29.97,120195.0,30.0,30.04,29.95,29.97,120195.0
2020-09-02 11:20:00,29.97,29.97,29.83,29.95,229496.0,29.97,29.97,29.83,29.95,229496.0
2020-09-02 11:30:00,29.93,30.08,29.91,29.92,74662.0,29.93,30.08,29.91,29.92,74662.0
2020-09-02 11:40:00,29.92,29.96,29.85,29.87,79336.0,29.92,29.96,29.85,29.87,79336.0
2020-09-02 11:50:00,29.87,29.88,29.83,29.86,76921.0,29.87,29.88,29.83,29.86,76921.0
2020-09-02 12:00:00,29.86,29.93,29.82,29.92,102150.0,29.86,29.93,29.82,29.92,102150.0
2020-09-02 12:10:00,29.92,29.94,29.86,29.86,64073.0,29.92,29.94,29.86,29.86,64073.0
2020-09-02 12:20:00,29.87,29.9,29.81,29.89,112383.0,29.87,29.9,29.81,29.89,112383.0
2020-09-02 12:30:00,29.89,29.91,29.82,29.88,92419.0,29.89,29.91,29.82,29.88,92419.0
2020-09-02 12:40:00,29.88,29.89,29.82,29.86,114843.0,29.88,29.89,29.82,29.86,114843.0
2020-09-02 12:50:00,29.86,29.86,29.8,29.81,93735.0,29.86,29.86,29.8,29.81,93735.0
2020-09-02 13:00:00,29.81,29.94,29.8,29.93,90948.0,29.81,29.94,29.8,29.93,90948.0
2020-09-02 13:10:00,29.92,29.94,29.87,29.91,86163.0,29.92,29.94,29.87,29.91,86163.0
2020-09-02 13:20:00,29.9,29.98,29.89,29.96,75790.0,29.9,29.98,29.89,29.96,75790.0
2020-09-02 13:30:00,29.95,29.98,29.91,29.94,61606.0,29.95,29.98,29.91,29.94,61606.0
2020-09-02 13:40:00,29.95,29.96,29.87,29.89,234169.0,29.95,29.96,29.87,29.89,234169.0
2020-09-02 13:50:00,29.88,29.9,29.65,29.67,379744.0,29.88,29.9,29.65,29.67,379744.0
2020-09-02 14:00:00,29.67,29.79,29.64,29.76,238880.0,29.67,29.79,29.64,29.76,238880.0
2020-09-02 14:10:00,29.75,29.77,29.67,29.68,72092.0,29.75,29.77,29.67,29.68,72092.0
2020-09-02 14:20:00,29.69,29.82,29.59,29.79,304342.0,29.69,29.82,29.59,29.79,304342.0
2020-09-02 14:30:00,29.79,29.8,29.66,29.67,54665.0,29.79,29.8,29.66,29.67,54665.0
2020-09-02 14:40:00,29.67,29.7,29.65,29.67,65344.0,29.67,29.7,29.65,29.67,65344.0
2020-09-02 14:50:00,29.67,29.69,29.65,29.67,60472.0,29.67,29.69,29.65,29.67,60472.0
2020-09-02 15:00:00,29.68,29.69,29.66,29.68,30626.0,29.68,29.69,29.66,29.68,30626.0
2020-09-02 15:10:00,29.66,29.69,29.66,29.69,47396.0,29.66,29.69,29.66,29.69,47396.0
2020-09-02 15:20:00,29.69,29.7,29.67,29.7,74843.0,29.69,29.7,29.67,29.7,74843.0
2020-09-02 15:30:00,29.7,29.81,29.7,29.8,110064.0,29.7,29.81,29.7,29.8,110064.0
2020-09-02 15:40:00,29.8,29.82,29.78,29.81,191400.0,29.8,29.82,29.78,29.81,191400.0
2020-09-02 15:50:00,29.8,29.86,29.8,29.84,323973.0,29.8,29.86,29.8,29.84,323973.0
2020-09-03 09:30:00,29.15,29.34,29.09,29.33,269814.0,29.15,29.34,29.09,29.33,269814.0
2020-09-03 09:40:00,29.34,29.49,29.3,29.46,152080.0,29.34,29.49,29.3,29.46,152080.0
2020-09-03 09:50:00,29.46,29.51,29.39,29.45,166971.0,29.46,29.51,29.39,29.45,166971.0
2020-09-03 10:00:00,29.46,29.71,29.43,29.62,206527.0,29.46,29.71,29.43,29.62,206527.0
2020-09-03 10:10:00,29.62,29.7,29.48,29.49,206110.0,29.62,29.7,29.48,29.49,206110.0
2020-09-03 10:20:00,29.49,29.5,29.37,29.46,118702.0,29.49,29.5,29.37,29.46,118702.0
2020-09-03 10:30:00,29.46,29.49,29.31,29.32,132409.0,29.46,29.49,29.31,29.32,132409.0
2020-09-03 10:40:00,29.34,29.36,29.17,29.18,117052.0,29.34,29.36,29.17,29.18,117052.0
2020-09-03 10:50:00,29.18,29.29,29.18,29.28,157393.0,29.18,29.29,29.18,29.28,157393.0
2020-09-03 11:00:00,29.27,29.29,29.17,29.21,113082.0,29.27,29.29,29.17,29.21,113082.0
2020-09-03 11:10:00,29.22,29.24,29.08,29.13,170740.0,29.22,29.24,29.08,29.13,170740.0
2020-09-03 11:20:00,29.14,29.16,29.04,29.09,235413.0,29.14,29.16,29.04,29.09,235413.0
2020-09-03 11:30:00,29.09,29.12,29.05,29.09,229606.0,29.09,29.12,29.05,29.09,229606.0
2020-09-03 11:40:00,29.07,29.22,29.07,29.2,113261.0,29.07,29.22,29.07,29.2,113261.0
2020-09-03 11:50:00,29.2,29.4,29.18,29.39,588879.0,29.2,29.4,29.18,29.39,588879.0
2020-09-03 12:00:00,29.39,29.57,29.39,29.56,1075431.0,29.39,29.57,29.39,29.56,1075431.0
2020-09-03 12:10:00,29.58,29.59,29.51,29.56,300867.0,29.58,29.59,29.51,29.56,300867.0
2020-09-03 12:20:00,29.55,29.58,29.53,29.56,60762.0,29.55,29.58,29.53,29.56,60762.0
2020-09-03 12:30:00,29.56,29.65,29.51,29.55,169319.0,29.56,29.65,29.51,29.55,169319.0
2020-09-03 12:40:00,29.55,29.66,29.55,29.62,103261.0,29.55,29.66,29.55,29.62,103261.0
2020-09-03 12:50:00,29.63,29.69,29.62,29.64,75610.0,29.63,29.69,29.62,29.64,75610.0
2020-09-03 13:00:00,29.65,29.75,29.53,29.72,110291.0,29.65,29.75,29.53,29.72,110291.0
2020-09-03 13:10:00,29.71,29.78,29.7,29.72,198094.0,29.71,29.78,29.7,29.72,198094.0
2020-09-03 13:20:00,29.72,29.76,29.61,29.67,107956.0,29.72,29.76,29.61,29.67,107956.0
2020-09-03 13:30:00,29.67,29.72,29.63,29.69,35549.0,29.67,29.72,29.63,29.69,35549.0
2020-09-03 13:40:00,29.7,29.73,29.59,29.61,98094.0,29.7,29.73,29.59,29.61,98094.0
2020-09-03 13:50:00,29.61,29.69,29.61,29.64,58976.0,29.61,29.69,29.61,29.64,58976.0
2020-09-03 14:00:00,29.64,29.72,29.64,29.71,91848.0,29.64,29.72,29.64,29.71,91848.0
2020-09-03 14:10:00,29.71,29.72,29.55,29.57,140019.0,29.71,29.72,29.55,29.57,140019.0
2020-09-03 14:20:00,29.59,29.71,29.59,29.69,68479.0,29.59,29.71,29.59,29.69,68479.0
2020-09-03 14:30:00,29.66,29.72,29.64,29.7,44581.0,29.66,29.72,29.64,29.7,44581.0
2020-09-03 14:40:00,29.7,29.72,29.69,29.7,28738.0,29.7,29.72,29.69,29.7,28738.0
2020-09-03 14:50:00,29.7,29.71,29.62,29.62,27884.0,29.7,29.71,29.62,29.62,27884.0
2020-09-03 15:00:00,29.62,29.64,29.59,29.62,39395.0,29.62,29.64,29.59,29.62,39395.0
2020-09-03 15:10:00,29.61,29.64,29.59,29.62,37146.0,29.61,29.64,29.59,29.62,37146.0
2020-09-03 15:20:00,29.61,29.63,29.56,29.6,80472.0,29.61,29.63,29.56,29.6,80472.0
2020-09-03 15:30:00,29.6,29.67,29.58,29.65,90366.0,29.6,29.67,29.58,29.65,90366.0
2020-09-03 15:40:00,29.65,29.67,29.61,29.64,759543.0,29.65,29.67,29.61,29.64,759543.0
2020-09-03 15:50:00,29.64,29.68,29.64,29.64,393115.0,29.64,29.68,29.64,29.64,393115.0
2020-09-04 09:30:00,29.42,29.45,29.37,29.39,172383.0,29.42,29.45,29.37,29.39,172383.0
2020-09-04 09:40:00,29.38,29.41,29.27,29.3,153471.0,29.38,29.41,29.27,29.3,153471.0
2020-09-04 09:50:00,29.31,29.32,29.19,29.21,366704.0,29.31,29.32,29.19,29.21,366704.0
2020-09-04 10:00:00,29.19,29.22,29.08,29.1,137019.0,29.19,29.22,29.08,29.1,137019.0
2020-09-04 10:10:00,29.09,29.09,28.93,28.99,389526.0,29.09,29.09,28.93,28.99,389526.0
2020-09-04 10:20:00,29.0,29.06,28.97,28.99,269268.0,29.0,29.06,28.97,28.99,269268.0
2020-09-04 10:30:00,28.98,29.05,28.73,28.91,270297.0,28.98,29.05,28.73,28.91,270297.0
2020-09-04 10:40:00,28.91,28.99,28.78,28.96,230196.0,28.91,28.99,28.78,28.96,230196.0
2020-09-04 10:50:00,28.96,29.02,28.89,28.91,123920.0,28.96,29.02,28.89,28.91,123920.0
2020-09-04 11:00:00,28.92,28.93,28.68,28.69,412046.0,28.92,28.93,28.68,28.69,412046.0
2020-09-04 11:10:00,28.69,28.82,28.68,28.77,209020.0,28.69,28.82,28.68,28.77,209020.0
2020-09-04 11:20:00,28.76,28.76,28.66,28.72,132697.0,28.76,28.76,28.66,28.72,132697.0
2020-09-04 11:30:00,28.72,29.01,28.71,28.99,250552.0,28.72,29.01,28.71,28.99,250552.0
2020-09-04 11:40:00,28.99,29.06,28.84,28.84,110704.0,28.99,29.06,28.84,28.84,110704.0
2020-09-04 11:50:00,28.84,28.84,28.73,28.77,95240.0,28.84,28.84,28.73,28.77,95240.0
2020-09-04 12:00:00,28.79,28.82,28.65,28.66,116067.0,28.79,28.82,28.65,28.66,116067.0
2020-09-04 12:10:00,28.66,28.76,28.64,28.69,128045.0,28.66,28.76,28.64,28.69,128045.0
2020-09-04 12:20:00,28.69,28.74,28.66,28.7,103263.0,28.69,28.74,28.66,28.7,103263.0
2020-09-04 12:30:00,28.7,28.7,28.62,28.67,251796.0,28.7,28.7,28.62,28.67,251796.0
2020-09-04 12:40:00,28.68,28.73,28.65,28.67,282417.0,28.68,28.73,28.65,28.67,282417.0
2020-09-04 12:50:00,28.67,28.67,28.59,28.62,109248.0,28.67,28.67,28.59,28.62,109248.0
2020-09-04 13:00:00,28.62,28.65,28.55,28.58,144996.0,28.62,28.65,28.55,28.58,144996.0
2020-09-04 13:10:00,28.58,28.62,28.48,28.5,138294.0,28.58,28.62,28.48,28.5,138294.0
2020-09-04 13:20:00,28.5,28.54,28.42,28.45,177423.0,28.5,28.54,28.42,28.45,177423.0
2020-09-04 13:30:00,28.46,28.52,28.4,28.5,177227.0,28.46,28.52,28.4,28.5,177227.0
2020-09-04 13:40:00,28.49,28.65,28.44,28.64,214109.0,28.49,28.65,28.44,28.64,214109.0
2020-09-04 13:50:00,28.63,28.68,28.56,28.68,99257.0,28.63,28.68,28.56,28.68,99257.0
2020-09-04 14:00:00,28.67,28.81,28.66,28.81,114105.0,28.67,28.81,28.66,28.81,114105.0
2020-09-04 14:10:00,28.81,28.86,28.75,28.78,103561.0,28.81,28.86,28.75,28.78,103561.0
2020-09-04 14:20:00,28.78,28.79,28.61,28.63,311668.0,28.78,28.79,28.61,28.63,311668.0
2020-09-04 14:30:00,28.63,28.63,28.54,28.59,333267.0,28.63,28.63,28.54,28.59,333267.0
2020-09-04 14:40:00,28.6,28.66,28.6,28.66,37159.0,28.6,28.66,28.6,28.66,37159.0
2020-09-04 14:50:00,28.65,28.71,28.64,28.7,90412.0,28.65,28.71,28.64,28.7,90412.0
2020-09-04 15:00:00,28.7,28.71,28.68,28.71,124265.0,28.7,28.71,28.68,28.71,124265.0
2020-09-04 15:10:00,28.7,28.71,28.65,28.66,66476.0,28.7,28.71,28.65,28.66,66476.0
2020-09-04 15:20:00,28.67,28.68,28.63,28.66,68526.0,28.67,28.68,28.63,28.66,68526.0
2020-09-04 15:30:00,28.66,28.66,28.56,28.57,82055.0,28.66,28.66,28.56,28.57,82055.0
2020-09-04 15:40:00,28.58,28.58,28.5,28.51,154098.0,28.58,28.58,28.5,28.51,154098.0
2020-09-04 15:50:00,28.51,28.55,28.49,28.5,180577.0,28.51,28.55,28.49,28.5,180577.0
2020-09-08 09:30:00,26.86,26.95,26.72,26.72,1364992.0,26.86,26.95,26.72,26.72,1364992.0
2020-09-08 09:40:00,26.71,26.79,26.61,26.66,447679.0,26.71,26.79,26.61,26.66,447679.0
2020-09-08 09:50:00,26.66,26.76,26.62,26.69,307503.0,26.66,26.76,26.62,26.69,307503.0
2020-09-08 10:00:00,26.68,26.68,26.48,26.57,1077255.0,26.68,26.68,26.48,26.57,1077255.0
2020-09-08 10:10:00,26.58,26.76,26.57,26.58,478557.0,26.58,26.76,26.57,26.58,478557.0
2020-09-08 10:20:00,26.58,26.77,26.57,26.76,334219.0,26.58,26.77,26.57,26.76,334219.0
2020-09-08 10:30:00,26.77,26.8,26.61,26.7,200315.0,26.77,26.8,26.61,26.7,200315.0
2020-09-08 10:40:00,26.71,26.71,26.38,26.41,574515.0,26.71,26.71,26.38,26.41,574515.0
2020-09-08 10:50:00,26.4,26.42,26.31,26.33,440651.0,26.4,26.42,26.31,26.33,440651.0
2020-09-08 11:00:00,26.32,26.49,26.27,26.49,443243.0,26.32,26.49,26.27,26.49,443243.0
2020-09-08 11:10:00,26.49,26.57,26.43,26.51,242943.0,26.49,26.57,26.43,26.51,242943.0
2020-09-08 11:20:00,26.54,26.62,26.43,26.61,219965.0,26.54,26.62,26.43,26.61,219965.0
2020-09-08 11:30:00,26.6,26.61,26.39,26.4,141047.0,26.6,26.61,26.39,26.4,141047.0
2020-09-08 11:40:00,26.39,26.45,26.36,26.45,119654.0,26.39,26.45,26.36,26.45,119654.0
2020-09-08 11:50:00,26.46,26.5,26.35,26.48,119339.0,26.46,26.5,26.35,26.48,119339.0
2020-09-08 12:00:00,26.49,26.79,26.48,26.79,242249.0,26.49,26.79,26.48,26.79,242249.0
2020-09-08 12:10:00,26.78,26.92,26.77,26.91,289802.0,26.78,26.92,26.77,26.91,289802.0
2020-09-08 12:20:00,26.91,26.96,26.8,26.81,92245.0,26.91,26.96,26.8,26.81,92245.0
2020-09-08 12:30:00,26.82,26.89,26.74,26.75,105838.0,26.82,26.89,26.74,26.75,105838.0
2020-09-08 12:40:00,26.74,26.79,26.71,26.75,75011.0,26.74,26.79,26.71,26.75,75011.0
2020-09-08 12:50:00,26.75,26.76,26.6,26.62,158457.0,26.75,26.76,26.6,26.62,158457.0
2020-09-08 13:00:00,26.63,26.63,26.51,26.55,147538.0,26.63,26.63,26.51,26.55,147538.0
2020-09-08 13:10:00,26.56,26.6,26.53,26.53,113331.0,26.56,26.6,26.53,26.53,113331.0
2020-09-08 13:20:00,26.53,26.57,26.51,26.55,103006.0,26.53,26.57,26.51,26.55,103006.0
2020-09-08 13:30:00,26.55,26.66,26.52,26.56,144999.0,26.55,26.66,26.52,26.56,144999.0
2020-09-08 13:40:00,26.58,26.65,26.54,26.65,61758.0,26.58,26.65,26.54,26.65,61758.0
2020-09-08 13:50:00,26.65,26.72,26.62,26.64,67292.0,26.65,26.72,26.62,26.64,67292.0
2020-09-08 14:00:00,26.64,26.74,26.62,26.62,88987.0,26.64,26.74,26.62,26.62,88987.0
2020-09-08 14:10:00,26.63,26.64,26.43,26.47,264664.0,26.63,26.64,26.43,26.47,264664.0
2020-09-08 14:20:00,26.48,26.78,26.46,26.67,314488.0,26.48,26.78,26.46,26.67,314488.0
2020-09-08 14:30:00,26.67,26.78,26.67,26.73,149216.0,26.67,26.78,26.67,26.73,149216.0
2020-09-08 14:40:00,26.73,26.79,26.7,26.78,89248.0,26.73,26.79,26.7,26.78,89248.0
2020-09-08 14:50:00,26.78,26.9,26.75,26.89,124551.0,26.78,26.9,26.75,26.89,124551.0
2020-09-08 15:00:00,26.88,26.9,26.82,26.83,92295.0,26.88,26.9,26.82,26.83,92295.0
2020-09-08 15:10:00,26.83,26.89,26.83,26.89,49014.0,26.83,26.89,26.83,26.89,49014.0
2020-09-08 15:20:00,26.89,26.92,26.85,26.89,68006.0,26.89,26.92,26.85,26.89,68006.0
2020-09-08 15:30:00,26.89,26.92,26.85,26.89,87206.0,26.89,26.92,26.85,26.89,87206.0
2020-09-08 15:40:00,26.89,26.89,26.79,26.8,99974.0,26.89,26.89,26.79,26.8,99974.0
2020-09-08 15:50:00,26.8,26.8,26.73,26.75,261343.0,26.8,26.8,26.73,26.75,261343.0
2020-09-09 09:30:00,26.84,27.0,26.78,26.92,361007.0,26.84,27.0,26.78,26.92,361007.0
2020-09-09 09:40:00,26.91,27.0,26.87,26.98,223676.0,26.91,27.0,26.87,26.98,223676.0
2020-09-09 09:50:00,26.97,27.07,26.95,27.01,197404.0,26.97,27.07,26.95,27.01,197404.0
2020-09-09 10:00:00,27.01,27.01,26.8,26.8,165682.0,27.01,27.01,26.8,26.8,165682.0
2020-09-09 10:10:00,26.81,26.85,26.72,26.79,230744.0,26.81,26.85,26.72,26.79,230744.0
2020-09-09 10:20:00,26.79,26.82,26.71,26.78,163384.0,26.79,26.82,26.71,26.78,163384.0
2020-09-09 10:30:00,26.78,26.99,26.76,26.95,180606.0,26.78,26.99,26.76,26.95,180606.0
2020-09-09 10:40:00,26.96,27.02,26.91,26.91,224084.0,26.96,27.02,26.91,26.91,224084.0
2020-09-09 10:50:00,26.9,26.98,26.88,26.98,65659.0,26.9,26.98,26.88,26.98,65659.0
2020-09-09 11:00:00,26.98,27.16,26.98,27.1,244366.0,26.98,27.16,26.98,27.1,244366.0
2020-09-09 11:10:00,27.1,27.18,27.08,27.09,61083.0,27.1,27.18,27.08,27.09,61083.0
2020-09-09 11:20:00,27.08,27.45,27.05,27.41,392267.0,27.08,27.45,27.05,27.41,392267.0
2020-09-09 11:30:00,27.41,27.53,27.36,27.43,271577.0,27.41,27.53,27.36,27.43,271577.0
2020-09-09 11:40:00,27.44,27.53,27.32,27.32,293506.0,27.44,27.53,27.32,27.32,293506.0
2020-09-09 11:50:00,27.32,27.39,27.3,27.32,51837.0,27.32,27.39,27.3,27.32,51837.0
2020-09-09 12:00:00,27.33,27.5,27.32,27.5,109145.0,27.33,27.5,27.32,27.5,109145.0
2020-09-09 12:10:00,27.51,27.6,27.48,27.54,130437.0,27.51,27.6,27.48,27.54,130437.0
2020-09-09 12:20:00,27.54,27.59,27.51,27.53,64036.0,27.54,27.59,27.51,27.53,64036.0
2020-09-09 12:30:00,27.54,27.63,27.53,27.63,73945.0,27.54,27.63,27.53,27.63,73945.0
2020-09-09 12:40:00,27.64,27.68,27.61,27.66,92853.0,27.64,27.68,27.61,27.66,92853.0
2020-09-09 12:50:00,27.67,27.69,27.55,27.58,58895.0,27.67,27.69,27.55,27.58,58895.0
2020-09-09 13:00:00,27.59,27.59,27.5,27.51,46137.0,27.59,27.59,27.5,27.51,46137.0
2020-09-09 13:10:00,27.52,27.58,27.51,27.55,65302.0,27.52,27.58,27.51,27.55,65302.0
2020-09-09 13:20:00,27.54,27.57,27.51,27.52,34567.0,27.54,27.57,27.51,27.52,34567.0
2020-09-09 13:30:00,27.51,27.61,27.51,27.6,46917.0,27.51,27.61,27.51,27.6,46917.0
2020-09-09 13:40:00,27.6,27.6,27.49,27.54,80326.0,27.6,27.6,27.49,27.54,80326.0
2020-09-09 13:50:00,27.54,27.57,27.48,27.51,49736.0,27.54,27.57,27.48,27.51,49736.0
2020-09-09 14:00:00,27.53,27.55,27.47,27.51,44437.0,27.53,27.55,27.47,27.51,44437.0
2020-09-09 14:10:00,27.51,27.55,27.44,27.44,54513.0,27.51,27.55,27.44,27.44,54513.0
2020-09-09 14:20:00,27.44,27.52,27.44,27.46,76269.0,27.44,27.52,27.44,27.46,76269.0
2020-09-09 14:30:00,27.47,27.55,27.46,27.52,39741.0,27.47,27.55,27.46,27.52,39741.0
2020-09-09 14:40:00,27.51,27.52,27.42,27.45,99962.0,27.51,27.52,27.42,27.45,99962.0
2020-09-09 14:50:00,27.45,27.47,27.4,27.42,107606.0,27.45,27.47,27.4,27.42,107606.0
2020-09-09 15:00:00,27.43,27.47,27.42,27.46,25124.0,27.43,27.47,27.42,27.46,25124.0
2020-09-09 15:10:00,27.46,27.47,27.43,27.45,25608.0,27.46,27.47,27.43,27.45,25608.0
2020-09-09 15:20:00,27.45,27.46,27.42,27.46,70764.0,27.45,27.46,27.42,27.46,70764.0
2020-09-09 15:30:00,27.45,27.49,27.45,27.47,93740.0,27.45,27.49,27.45,27.47,93740.0
2020-09-09 15:40:00,27.48,27.49,27.43,27.45,102479.0,27.48,27.49,27.43,27.45,102479.0
2020-09-09 15:50:00,27.45,27.46,27.39,27.39,164017.0,27.45,27.46,27.39,27.39,164017.0
2020-09-10 09:30:00,27.23,27.42,27.22,27.39,266174.0,27.23,27.42,27.22,27.39,266174.0
2020-09-10 09:40:00,27.38,27.47,27.34,27.42,132860.0,27.38,27.47,27.34,27.42,132860.0
2020-09-10 09:50:00,27.42,27.43,27.29,27.29,133188.0,27.42,27.43,27.29,27.29,133188.0
2020-09-10 10:00:00,27.29,27.36,27.22,27.23,50798.0,27.29,27.36,27.22,27.23,50798.0
2020-09-10 10:10:00,27.24,27.28,27.2,27.28,93340.0,27.24,27.28,27.2,27.28,93340.0
2020-09-10 10:20:00,27.28,27.29,27.15,27.18,142052.0,27.28,27.29,27.15,27.18,142052.0
2020-09-10 10:30:00,27.18,27.26,27.16,27.2,75274.0,27.18,27.26,27.16,27.2,75274.0
2020-09-10 10:40:00,27.19,27.3,27.16,27.16,83144.0,27.19,27.3,27.16,27.16,83144.0
2020-09-10 10:50:00,27.16,27.27,27.14,27.16,126880.0,27.16,27.27,27.14,27.16,126880.0
2020-09-10 11:00:00,27.17,27.29,27.07,27.13,253652.0,27.17,27.29,27.07,27.13,253652.0
2020-09-10 11:10:00,27.15,27.38,27.11,27.25,289104.0,27.15,27.38,27.11,27.25,289104.0
2020-09-10 11:20:00,27.25,27.43,27.2,27.22,136202.0,27.25,27.43,27.2,27.22,136202.0
2020-09-10 11:30:00,27.2,27.35,27.2,27.29,152702.0,27.2,27.35,27.2,27.29,152702.0
2020-09-10 11:40:00,27.31,27.37,27.26,27.33,94386.0,27.31,27.37,27.26,27.33,94386.0
2020-09-10 11:50:00,27.33,27.36,27.24,27.25,54636.0,27.33,27.36,27.24,27.25,54636.0
2020-09-10 12:00:00,27.24,27.35,27.24,27.26,45769.0,27.24,27.35,27.24,27.26,45769.0
2020-09-10 12:10:00,27.27,27.28,27.21,27.25,43086.0,27.27,27.28,27.21,27.25,43086.0
2020-09-10 12:20:00,27.25,27.28,27.18,27.2,32777.0,27.25,27.28,27.18,27.2,32777.0
2020-09-10 12:30:00,27.2,27.2,27.11,27.19,56633.0,27.2,27.2,27.11,27.19,56633.0
2020-09-10 12:40:00,27.2,27.26,27.19,27.24,30020.0,27.2,27.26,27.19,27.24,30020.0
2020-09-10 12:50:00,27.25,27.31,27.23,27.23,63505.0,27.25,27.31,27.23,27.23,63505.0
2020-09-10 13:00:00,27.24,27.35,27.24,27.34,112705.0,27.24,27.35,27.24,27.34,112705.0
2020-09-10 13:10:00,27.33,27.35,27.28,27.31,55516.0,27.33,27.35,27.28,27.31,55516.0
2020-09-10 13:20:00,27.31,27.32,27.19,27.21,30617.0,27.31,27.32,27.19,27.21,30617.0
2020-09-10 13:30:00,27.23,27.24,27.18,27.18,347503.0,27.23,27.24,27.18,27.18,347503.0
2020-09-10 13:40:00,27.18,27.2,27.1,27.11,97470.0,27.18,27.2,27.1,27.11,97470.0
2020-09-10 13:50:00,27.11,27.14,27.08,27.08,71162.0,27.11,27.14,27.08,27.08,71162.0
2020-09-10 14:00:00,27.09,27.14,27.06,27.09,69894.0,27.09,27.14,27.06,27.09,69894.0
2020-09-10 14:10:00,27.1,27.11,27.0,27.0,129835.0,27.1,27.11,27.0,27.0,129835.0
2020-09-10 14:20:00,27.01,27.08,26.95,26.96,83437.0,27.01,27.08,26.95,26.96,83437.0
2020-09-10 14:30:00,26.96,27.01,26.95,26.96,51085.0,26.96,27.01,26.95,26.96,51085.0
2020-09-10 14:40:00,26.96,26.96,26.85,26.87,102450.0,26.96,26.96,26.85,26.87,102450.0
2020-09-10 14:50:00,26.86,26.87,26.83,26.85,91394.0,26.86,26.87,26.83,26.85,91394.0
2020-09-10 15:00:00,26.84,26.89,26.82,26.86,219884.0,26.84,26.89,26.82,26.86,219884.0
2020-09-10 15:10:00,26.85,26.85,26.79,26.79,65096.0,26.85,26.85,26.79,26.79,65096.0
2020-09-10 15:20:00,26.79,26.82,26.75,26.79,68057.0,26.79,26.82,26.75,26.79,68057.0
2020-09-10 15:30:00,26.78,26.82,26.78,26.8,112699.0,26.78,26.82,26.78,26.8,112699.0
2020-09-10 15:40:00,26.81,26.88,26.8,26.81,124417.0,26.81,26.88,26.8,26.81,124417.0
2020-09-10 15:50:00,26.8,26.84,26.78,26.78,181549.0,26.8,26.84,26.78,26.78,181549.0
2020-09-11 09:30:00,26.92,26.92,26.82,26.86,147501.0,26.92,26.92,26.82,26.86,147501.0
2020-09-11 09:40:00,26.84,26.99,26.82,26.94,141450.0,26.84,26.99,26.82,26.94,141450.0
2020-09-11 09:50:00,26.94,26.94,26.73,26.79,150467.0,26.94,26.94,26.73,26.79,150467.0
2020-09-11 10:00:00,26.78,26.91,26.77,26.86,89407.0,26.78,26.91,26.77,26.86,89407.0
2020-09-11 10:10:00,26.86,27.01,26.8,26.99,122167.0,26.86,27.01,26.8,26.99,122167.0
2020-09-11 10:20:00,27.0,27.06,26.96,26.98,107084.0,27.0,27.06,26.96,26.98,107084.0
2020-09-11 10:30:00,26.99,27.05,26.9,26.93,85293.0,26.99,27.05,26.9,26.93,85293.0
2020-09-11 10:40:00,26.94,27.12,26.92,27.08,121316.0,26.94,27.12,26.92,27.08,121316.0
2020-09-11 10:50:00,27.08,27.16,27.05,27.1,80198.0,27.08,27.16,27.05,27.1,80198.0
2020-09-11 11:00:00,27.11,27.27,27.1,27.26,113381.0,27.11,27.27,27.1,27.26,113381.0
2020-09-11 11:10:00,27.25,27.25,27.07,27.12,98112.0,27.25,27.25,27.07,27.12,98112.0
2020-09-11 11:20:00,27.11,27.13,27.03,27.06,101405.0,27.11,27.13,27.03,27.06,101405.0
2020-09-11 11:30:00,27.05,27.09,27.0,27.01,95180.0,27.05,27.09,27.0,27.01,95180.0
2020-09-11 11:40:00,27.01,27.05,26.98,27.05,43215.0,27.01,27.05,26.98,27.05,43215.0
2020-09-11 11:50:00,27.04,27.09,27.0,27.08,42157.0,27.04,27.09,27.0,27.08,42157.0
2020-09-11 12:00:00,27.06,27.15,27.06,27.13,59301.0,27.06,27.15,27.06,27.13,59301.0
2020-09-11 12:10:00,27.13,27.18,27.12,27.18,74499.0,27.13,27.18,27.12,27.18,74499.0
2020-09-11 12:20:00,27.17,27.2,27.12,27.13,61524.0,27.17,27.2,27.12,27.13,61524.0
2020-09-11 12:30:00,27.13,27.16,27.12,27.12,76765.0,27.13,27.16,27.12,27.12,76765.0
2020-09-11 12:40:00,27.11,27.13,27.08,27.11,99023.0,27.11,27.13,27.08,27.11,99023.0
2020-09-11 12:50:00,27.13,27.17,27.08,27.08,88644.0,27.13,27.17,27.08,27.08,88644.0
2020-09-11 13:00:00,27.09,27.13,27.01,27.03,132795.0,27.09,27.13,27.01,27.03,132795.0
2020-09-11 13:10:00,27.02,27.02,26.98,27.01,49916.0,27.02,27.02,26.98,27.01,49916.0
2020-09-11 13:20:00,27.01,27.03,26.95,26.95,24361.0,27.01,27.03,26.95,26.95,24361.0
2020-09-11 13:30:00,26.97,27.0,26.9,26.92,60486.0,26.97,27.0,26.9,26.92,60486.0
2020-09-11 13:40:00,26.91,26.96,26.89,26.91,55015.0,26.91,26.96,26.89,26.91,55015.0
2020-09-11 13:50:00,26.91,26.95,26.89,26.89,69412.0,26.91,26.95,26.89,26.89,69412.0
2020-09-11 14:00:00,26.89,26.98,26.89,26.95,48201.0,26.89,26.98,26.89,26.95,48201.0
2020-09-11 14:10:00,26.96,27.02,26.96,27.01,43274.0,26.96,27.02,26.96,27.01,43274.0
2020-09-11 14:20:00,27.01,27.06,26.93,26.96,110882.0,27.01,27.06,26.93,26.96,110882.0
2020-09-11 14:30:00,26.94,26.99,26.92,26.95,39388.0,26.94,26.99,26.92,26.95,39388.0
2020-09-11 14:40:00,26.94,26.97,26.9,26.96,56517.0,26.94,26.97,26.9,26.96,56517.0
2020-09-11 14:50:00,26.96,27.0,26.95,26.98,27536.0,26.96,27.0,26.95,26.98,27536.0
2020-09-11 15:00:00,26.98,26.98,26.92,26.93,20261.0,26.98,26.98,26.92,26.93,20261.0
2020-09-11 15:10:00,26.94,27.03,26.94,27.02,24191.0,26.94,27.03,26.94,27.02,24191.0
2020-09-11 15:20:00,27.02,27.06,27.02,27.05,31649.0,27.02,27.06,27.02,27.05,31649.0
2020-09-11 15:30:00,27.05,27.12,27.05,27.07,72916.0,27.05,27.12,27.05,27.07,72916.0
2020-09-11 15:40:00,27.07,27.09,27.05,27.07,51017.0,27.07,27.09,27.05,27.07,51017.0
2020-09-11 15:50:00,27.07,27.08,27.05,27.06,119887.0,27.07,27.08,27.05,27.06,119887.0
2020-09-14 09:30:00,26.74,26.76,26.6,26.7,340284.0,26.74,26.76,26.6,26.7,340284.0
2020-09-14 09:40:00,26.7,26.83,26.7,26.83,167690.0,26.7,26.83,26.7,26.83,167690.0
2020-09-14 09:50:00,26.84,26.92,26.83,26.88,84975.0,26.84,26.92,26.83,26.88,84975.0
2020-09-14 10:00:00,26.88,26.91,26.82,26.84,70943.0,26.88,26.91,26.82,26.84,70943.0
2020-09-14 10:10:00,26.85,26.93,26.85,26.89,144491.0,26.85,26.93,26.85,26.89,144491.0
2020-09-14 10:20:00,26.91,26.94,26.86,26.89,34413.0,26.91,26.94,26.86,26.89,34413.0
2020-09-14 10:30:00,26.91,27.0,26.79,26.8,236999.0,26.91,27.0,26.79,26.8,236999.0
2020-09-14 10:40:00,26.81,26.87,26.77,26.87,42957.0,26.81,26.87,26.77,26.87,42957.0
2020-09-14 10:50:00,26.87,26.91,26.81,26.87,52520.0,26.87,26.91,26.81,26.87,52520.0
2020-09-14 11:00:00,26.86,26.95,26.83,26.92,67727.0,26.86,26.95,26.83,26.92,67727.0
2020-09-14 11:10:00,26.91,26.92,26.79,26.8,102869.0,26.91,26.92,26.79,26.8,102869.0
2020-09-14 11:20:00,26.79,26.8,26.74,26.76,355844.0,26.79,26.8,26.74,26.76,355844.0
2020-09-14 11:30:00,26.76,26.85,26.76,26.8,73104.0,26.76,26.85,26.76,26.8,73104.0
2020-09-14 11:40:00,26.81,26.84,26.8,26.82,45718.0,26.81,26.84,26.8,26.82,45718.0
2020-09-14 11:50:00,26.82,26.88,26.81,26.84,42207.0,26.82,26.88,26.81,26.84,42207.0
2020-09-14 12:00:00,26.85,26.92,26.85,26.89,40147.0,26.85,26.92,26.85,26.89,40147.0
2020-09-14 12:10:00,26.89,26.92,26.85,26.87,18488.0,26.89,26.92,26.85,26.87,18488.0
2020-09-14 12:20:00,26.87,26.89,26.81,26.81,35549.0,26.87,26.89,26.81,26.81,35549.0
2020-09-14 12:30:00,26.82,26.82,26.74,26.74,39852.0,26.82,26.82,26.74,26.74,39852.0
2020-09-14 12:40:00,26.74,26.83,26.73,26.82,39601.0,26.74,26.83,26.73,26.82,39601.0
2020-09-14 12:50:00,26.83,26.88,26.83,26.86,21726.0,26.83,26.88,26.83,26.86,21726.0
2020-09-14 13:00:00,26.87,26.92,26.86,26.92,46482.0,26.87,26.92,26.86,26.92,46482.0
2020-09-14 13:10:00,26.92,26.94,26.89,26.93,28479.0,26.92,26.94,26.89,26.93,28479.0
2020-09-14 13:20:00,26.93,26.99,26.89,26.99,23145.0,26.93,26.99,26.89,26.99,23145.0
2020-09-14 13:30:00,26.99,27.01,26.95,26.96,37321.0,26.99,27.01,26.95,26.96,37321.0
2020-09-14 13:40:00,26.97,27.02,26.97,26.98,49228.0,26.97,27.02,26.97,26.98,49228.0
2020-09-14 13:50:00,26.98,26.99,26.95,26.96,34524.0,26.98,26.99,26.95,26.96,34524.0
2020-09-14 14:00:00,26.96,27.0,26.94,26.95,46251.0,26.96,27.0,26.94,26.95,46251.0
2020-09-14 14:10:00,26.97,26.97,26.84,26.85,59460.0,26.97,26.97,26.84,26.85,59460.0
2020-09-14 14:20:00,26.86,27.01,26.82,26.87,133819.0,26.86,27.01,26.82,26.87,133819.0
2020-09-14 14:30:00,26.87,26.89,26.84,26.85,32360.0,26.87,26.89,26.84,26.85,32360.0
2020-09-14 14:40:00,26.85,26.9,26.85,26.89,35206.0,26.85,26.9,26.85,26.89,35206.0
2020-09-14 14:50:00,26.89,26.9,26.85,26.87,42300.0,26.89,26.9,26.85,26.87,42300.0
2020-09-14 15:00:00,26.87,26.92,26.86,26.9,39082.0,26.87,26.92,26.86,26.9,39082.0
2020-09-14 15:10:00,26.91,26.92,26.89,26.91,16447.0,26.91,26.92,26.89,26.91,16447.0
2020-09-14 15:20:00,26.91,26.91,26.86,26.88,16189.0,26.91,26.91,26.86,26.88,16189.0
2020-09-14 15:30:00,26.89,26.93,26.88,26.93,22957.0,26.89,26.93,26.88,26.93,22957.0
2020-09-14 15:40:00,26.93,26.96,26.92,26.96,67929.0,26.93,26.96,26.92,26.96,67929.0
2020-09-14 15:50:00,26.96,26.96,26.93,26.93,94730.0,26.96,26.96,26.93,26.93,94730.0
2020-09-15 09:30:00,27.06,27.16,27.06,27.15,164714.0,27.06,27.16,27.06,27.15,164714.0
2020-09-15 09:40:00,27.15,27.21,27.06,27.07,122662.0,27.15,27.21,27.06,27.07,122662.0
2020-09-15 09:50:00,27.06,27.07,26.98,27.06,638727.0,27.06,27.07,26.98,27.06,638727.0
2020-09-15 10:00:00,27.03,27.03,26.96,26.96,41274.0,27.03,27.03,26.96,26.96,41274.0
2020-09-15 10:10:00,26.97,27.03,26.97,27.01,27200.0,26.97,27.03,26.97,27.01,27200.0
2020-09-15 10:20:00,27.0,27.03,26.98,27.01,30749.0,27.0,27.03,26.98,27.01,30749.0
2020-09-15 10:30:00,27.01,27.14,26.98,27.1,46928.0,27.01,27.14,26.98,27.1,46928.0
2020-09-15 10:40:00,27.1,27.11,27.05,27.09,46764.0,27.1,27.11,27.05,27.09,46764.0
2020-09-15 10:50:00,27.08,27.13,27.05,27.07,65070.0,27.08,27.13,27.05,27.07,65070.0
2020-09-15 11:00:00,27.06,27.09,27.03,27.09,74358.0,27.06,27.09,27.03,27.09,74358.0
2020-09-15 11:10:00,27.1,27.11,27.05,27.08,76486.0,27.1,27.11,27.05,27.08,76486.0
2020-09-15 11:20:00,27.09,27.2,27.05,27.2,73451.0,27.09,27.2,27.05,27.2,73451.0
2020-09-15 11:30:00,27.2,27.52,27.19,27.38,299930.0,27.2,27.52,27.19,27.38,299930.0
2020-09-15 11:40:00,27.38,27.39,27.25,27.26,77227.0,27.38,27.39,27.25,27.26,77227.0
2020-09-15 11:50:00,27.26,27.29,27.23,27.23,41399.0,27.26,27.29,27.23,27.23,41399.0
2020-09-15 12:00:00,27.23,27.35,27.22,27.33,101105.0,27.23,27.35,27.22,27.33,101105.0
2020-09-15 12:10:00,27.33,27.37,27.3,27.34,54763.0,27.33,27.37,27.3,27.34,54763.0
2020-09-15 12:20:00,27.34,27.37,27.32,27.34,22000.0,27.34,27.37,27.32,27.34,22000.0
2020-09-15 12:30:00,27.35,27.38,27.33,27.36,66087.0,27.35,27.38,27.33,27.36,66087.0
2020-09-15 12:40:00,27.36,27.5,27.36,27.48,70508.0,27.36,27.5,27.36,27.48,70508.0
2020-09-15 12:50:00,27.48,27.57,27.47,27.54,53883.0,27.48,27.57,27.47,27.54,53883.0
2020-09-15 13:00:00,27.53,27.61,27.5,27.6,91188.0,27.53,27.61,27.5,27.6,91188.0
2020-09-15 13:10:00,27.61,27.65,27.58,27.62,252560.0,27.61,27.65,27.58,27.62,252560.0
2020-09-15 13:20:00,27.63,27.69,27.61,27.61,109282.0,27.63,27.69,27.61,27.61,109282.0
2020-09-15 13:30:00,27.62,27.7,27.62,27.66,109352.0,27.62,27.7,27.62,27.66,109352.0
2020-09-15 13:40:00,27.66,27.66,27.51,27.53,195269.0,27.66,27.66,27.51,27.53,195269.0
2020-09-15 13:50:00,27.53,27.63,27.52,27.62,26337.0,27.53,27.63,27.52,27.62,26337.0
2020-09-15 14:00:00,27.62,27.63,27.47,27.5,66208.0,27.62,27.63,27.47,27.5,66208.0
2020-09-15 14:10:00,27.5,27.53,27.43,27.46,66528.0,27.5,27.53,27.43,27.46,66528.0
2020-09-15 14:20:00,27.46,27.57,27.43,27.55,177063.0,27.46,27.57,27.43,27.55,177063.0
2020-09-15 14:30:00,27.55,27.61,27.51,27.6,33531.0,27.55,27.61,27.51,27.6,33531.0
2020-09-15 14:40:00,27.61,27.63,27.58,27.62,38651.0,27.61,27.63,27.58,27.62,38651.0
2020-09-15 14:50:00,27.62,27.63,27.59,27.63,22325.0,27.62,27.63,27.59,27.63,22325.0
2020-09-15 15:00:00,27.62,27.62,27.56,27.57,47119.0,27.62,27.62,27.56,27.57,47119.0
2020-09-15 15:10:00,27.56,27.61,27.56,27.6,21538.0,27.56,27.61,27.56,27.6,21538.0
2020-09-15 15:20:00,27.59,27.6,27.56,27.56,16515.0,27.59,27.6,27.56,27.56,16515.0
2020-09-15 15:30:00,27.57,27.57,27.5,27.5,82802.0,27.57,27.57,27.5,27.5,82802.0
2020-09-15 15:40:00,27.5,27.52,27.47,27.51,14561.0,27.5,27.52,27.47,27.51,14561.0
2020-09-15 15:50:00,27.52,27.54,27.5,27.51,73542.0,27.52,27.54,27.5,27.51,73542.0
2020-09-16 09:30:00,28.2,28.2,28.09,28.18,517886.0,28.2,28.2,28.09,28.18,517886.0
2020-09-16 09:40:00,28.18,28.21,28.08,28.1,122642.0,28.18,28.21,28.08,28.1,122642.0
2020-09-16 09:50:00,28.11,28.19,28.08,28.18,111651.0,28.11,28.19,28.08,28.18,111651.0
2020-09-16 10:00:00,28.19,28.4,28.18,28.39,218942.0,28.19,28.4,28.18,28.39,218942.0
2020-09-16 10:10:00,28.39,28.42,28.28,28.29,235152.0,28.39,28.42,28.28,28.29,235152.0
2020-09-16 10:20:00,28.3,28.33,28.25,28.27,99544.0,28.3,28.33,28.25,28.27,99544.0
2020-09-16 10:30:00,28.27,28.3,28.06,28.29,361835.0,28.27,28.3,28.06,28.29,361835.0
2020-09-16 10:40:00,28.29,28.32,28.11,28.11,147835.0,28.29,28.32,28.11,28.11,147835.0
2020-09-16 10:50:00,28.12,28.3,28.12,28.28,121097.0,28.12,28.3,28.12,28.28,121097.0
2020-09-16 11:00:00,28.28,28.48,28.27,28.41,138723.0,28.28,28.48,28.27,28.41,138723.0
2020-09-16 11:10:00,28.41,28.53,28.4,28.52,130079.0,28.41,28.53,28.4,28.52,130079.0
2020-09-16 11:20:00,28.53,28.58,28.44,28.46,214074.0,28.53,28.58,28.44,28.46,214074.0
2020-09-16 11:30:00,28.46,28.53,28.44,28.47,150166.0,28.46,28.53,28.44,28.47,150166.0
2020-09-16 11:40:00,28.47,28.52,28.45,28.49,85039.0,28.47,28.52,28.45,28.49,85039.0
2020-09-16 11:50:00,28.5,28.52,28.47,28.5,57840.0,28.5,28.52,28.47,28.5,57840.0
2020-09-16 12:00:00,28.5,28.66,28.49,28.62,95161.0,28.5,28.66,28.49,28.62,95161.0
2020-09-16 12:10:00,28.62,28.62,28.55,28.6,52656.0,28.62,28.62,28.55,28.6,52656.0
2020-09-16 12:20:00,28.6,28.65,28.58,28.64,74556.0,28.6,28.65,28.58,28.64,74556.0
2020-09-16 12:30:00,28.63,28.64,28.58,28.62,42012.0,28.63,28.64,28.58,28.62,42012.0
2020-09-16 12:40:00,28.62,28.67,28.6,28.62,42432.0,28.62,28.67,28.6,28.62,42432.0
2020-09-16 12:50:00,28.61,28.73,28.59,28.7,85164.0,28.61,28.73,28.59,28.7,85164.0
2020-09-16 13:00:00,28.7,28.72,28.59,28.6,77202.0,28.7,28.72,28.59,28.6,77202.0
2020-09-16 13:10:00,28.58,28.63,28.54,28.63,67930.0,28.58,28.63,28.54,28.63,67930.0
2020-09-16 13:20:00,28.63,28.63,28.53,28.55,365077.0,28.63,28.63,28.53,28.55,365077.0
2020-09-16 13:30:00,28.55,28.64,28.54,28.6,86786.0,28.55,28.64,28.54,28.6,86786.0
2020-09-16 13:40:00,28.6,28.61,28.54,28.55,87302.0,28.6,28.61,28.54,28.55,87302.0
2020-09-16 13:50:00,28.56,28.6,28.53,28.6,38776.0,28.56,28.6,28.53,28.6,38776.0
2020-09-16 14:00:00,28.58,28.69,28.58,28.68,150016.0,28.58,28.69,28.58,28.68,150016.0
2020-09-16 14:10:00,28.69,28.73,28.64,28.67,169229.0,28.69,28.73,28.64,28.67,169229.0
2020-09-16 14:20:00,28.67,28.8,28.64,28.7,213857.0,28.67,28.8,28.64,28.7,213857.0
2020-09-16 14:30:00,28.69,28.72,28.66,28.71,47207.0,28.69,28.72,28.66,28.71,47207.0
2020-09-16 14:40:00,28.71,28.72,28.65,28.67,108164.0,28.71,28.72,28.65,28.67,108164.0
2020-09-16 14:50:00,28.67,28.69,28.65,28.69,38870.0,28.67,28.69,28.65,28.69,38870.0
2020-09-16 15:00:00,28.69,28.71,28.67,28.69,47135.0,28.69,28.71,28.67,28.69,47135.0
2020-09-16 15:10:00,28.7,28.76,28.66,28.73,57459.0,28.7,28.76,28.66,28.73,57459.0
2020-09-16 15:20:00,28.73,28.77,28.73,28.77,52916.0,28.73,28.77,28.73,28.77,52916.0
2020-09-16 15:30:00,28.76,28.76,28.67,28.7,121463.0,28.76,28.76,28.67,28.7,121463.0
2020-09-16 15:40:00,28.69,28.69,28.65,28.65,77288.0,28.69,28.69,28.65,28.65,77288.0
2020-09-16 15:50:00,28.66,28.72,28.65,28.71,337179.0,28.66,28.72,28.65,28.71,337179.0
2020-09-17 09:30:00,28.57,28.57,28.44,28.48,189040.0,28.57,28.57,28.44,28.48,189040.0
2020-09-17 09:40:00,28.49,28.58,28.43,28.57,88831.0,28.49,28.58,28.43,28.57,88831.0
2020-09-17 09:50:00,28.56,28.7,28.56,28.66,110289.0,28.56,28.7,28.56,28.66,110289.0
2020-09-17 10:00:00,28.66,29.04,28.66,28.96,334004.0,28.66,29.04,28.66,28.96,334004.0
2020-09-17 10:10:00,28.96,29.12,28.92,29.12,318213.0,28.96,29.12,28.92,29.12,318213.0
2020-09-17 10:20:00,29.12,29.17,28.95,29.04,226436.0,29.12,29.17,28.95,29.04,226436.0
2020-09-17 10:30:00,29.04,29.16,29.04,29.12,142476.0,29.04,29.16,29.04,29.12,142476.0
2020-09-17 10:40:00,29.13,29.24,29.13,29.15,127889.0,29.13,29.24,29.13,29.15,127889.0
2020-09-17 10:50:00,29.16,29.2,29.08,29.08,87624.0,29.16,29.2,29.08,29.08,87624.0
2020-09-17 11:00:00,29.09,29.23,29.07,29.23,66857.0,29.09,29.23,29.07,29.23,66857.0
2020-09-17 11:10:00,29.23,29.39,29.23,29.27,440350.0,29.23,29.39,29.23,29.27,440350.0
2020-09-17 11:20:00,29.27,29.35,29.2,29.24,101444.0,29.27,29.35,29.2,29.24,101444.0
2020-09-17 11:30:00,29.25,29.3,29.15,29.16,119600.0,29.25,29.3,29.15,29.16,119600.0
2020-09-17 11:40:00,29.17,29.26,29.17,29.22,57558.0,29.17,29.26,29.17,29.22,57558.0
2020-09-17 11:50:00,29.21,29.23,29.17,29.2,40145.0,29.21,29.23,29.17,29.2,40145.0
2020-09-17 12:00:00,29.2,29.3,29.2,29.24,96772.0,29.2,29.3,29.2,29.24,96772.0
2020-09-17 12:10:00,29.25,29.26,29.11,29.11,71986.0,29.25,29.26,29.11,29.11,71986.0
2020-09-17 12:20:00,29.13,29.19,29.11,29.19,50194.0,29.13,29.19,29.11,29.19,50194.0
2020-09-17 12:30:00,29.19,29.24,29.16,29.24,52827.0,29.19,29.24,29.16,29.24,52827.0
2020-09-17 12:40:00,29.24,29.27,29.22,29.26,20341.0,29.24,29.27,29.22,29.26,20341.0
2020-09-17 12:50:00,29.25,29.28,29.22,29.27,27335.0,29.25,29.28,29.22,29.27,27335.0
2020-09-17 13:00:00,29.27,29.35,29.26,29.33,83994.0,29.27,29.35,29.26,29.33,83994.0
2020-09-17 13:10:00,29.34,29.34,29.26,29.31,31619.0,29.34,29.34,29.26,29.31,31619.0
2020-09-17 13:20:00,29.31,29.35,29.3,29.31,55229.0,29.31,29.35,29.3,29.31,55229.0
2020-09-17 13:30:00,29.31,29.35,29.31,29.33,78289.0,29.31,29.35,29.31,29.33,78289.0
2020-09-17 13:40:00,29.33,29.34,29.26,29.3,44408.0,29.33,29.34,29.26,29.3,44408.0
2020-09-17 13:50:00,29.3,29.33,29.26,29.27,40761.0,29.3,29.33,29.26,29.27,40761.0
2020-09-17 14:00:00,29.27,29.34,29.27,29.31,102185.0,29.27,29.34,29.27,29.31,102185.0
2020-09-17 14:10:00,29.32,29.38,29.28,29.32,145416.0,29.32,29.38,29.28,29.32,145416.0
2020-09-17 14:20:00,29.33,29.33,29.19,29.23,109711.0,29.33,29.33,29.19,29.23,109711.0
2020-09-17 14:30:00,29.22,29.31,29.2,29.28,170547.0,29.22,29.31,29.2,29.28,170547.0
2020-09-17 14:40:00,29.27,29.28,29.21,29.22,54402.0,29.27,29.28,29.21,29.22,54402.0
2020-09-17 14:50:00,29.22,29.23,29.17,29.2,48478.0,29.22,29.23,29.17,29.2,48478.0
2020-09-17 15:00:00,29.2,29.21,29.16,29.19,30561.0,29.2,29.21,29.16,29.19,30561.0
2020-09-17 15:10:00,29.2,29.28,29.19,29.26,81652.0,29.2,29.28,29.19,29.26,81652.0
2020-09-17 15:20:00,29.25,29.26,29.24,29.25,28768.0,29.25,29.26,29.24,29.25,28768.0
2020-09-17 15:30:00,29.25,29.28,29.23,29.25,169714.0,29.25,29.28,29.23,29.25,169714.0
2020-09-17 15:40:00,29.25,29.27,29.19,29.21,57225.0,29.25,29.27,29.19,29.21,57225.0
2020-09-17 15:50:00,29.21,29.25,29.2,29.24,126672.0,29.21,29.25,29.2,29.24,126672.0
2020-09-18 09:30:00,29.19,29.37,29.18,29.28,335009.0,29.19,29.37,29.18,29.28,335009.0
2020-09-18 09:40:00,29.29,29.34,29.23,29.24,86072.0,29.29,29.34,29.23,29.24,86072.0
2020-09-18 09:50:00,29.24,29.35,29.2,29.33,46026.0,29.24,29.35,29.2,29.33,46026.0
2020-09-18 10:00:00,29.34,29.4,29.26,29.37,82529.0,29.34,29.4,29.26,29.37,82529.0
2020-09-18 10:10:00,29.38,29.42,29.36,29.41,48912.0,29.38,29.42,29.36,29.41,48912.0
2020-09-18 10:20:00,29.4,29.4,29.33,29.37,48159.0,29.4,29.4,29.33,29.37,48159.0
2020-09-18 10:30:00,29.36,29.41,29.33,29.37,64539.0,29.36,29.41,29.33,29.37,64539.0
2020-09-18 10:40:00,29.37,29.41,29.34,29.35,42351.0,29.37,29.41,29.34,29.35,42351.0
2020-09-18 10:50:00,29.36,29.43,29.36,29.42,42647.0,29.36,29.43,29.36,29.42,42647.0
2020-09-18 11:00:00,29.43,29.43,29.35,29.37,60245.0,29.43,29.43,29.35,29.37,60245.0
2020-09-18 11:10:00,29.37,29.38,29.32,29.36,27379.0,29.37,29.38,29.32,29.36,27379.0
2020-09-18 11:20:00,29.35,29.41,29.34,29.37,35941.0,29.35,29.41,29.34,29.37,35941.0
2020-09-18 11:30:00,29.36,29.39,29.3,29.31,65523.0,29.36,29.39,29.3,29.31,65523.0
2020-09-18 11:40:00,29.32,29.36,29.28,29.33,48000.0,29.32,29.36,29.28,29.33,48000.0
2020-09-18 11:50:00,29.32,29.34,29.29,29.32,43090.0,29.32,29.34,29.29,29.32,43090.0
2020-09-18 12:00:00,29.32,29.33,29.24,29.3,42153.0,29.32,29.33,29.24,29.3,42153.0
2020-09-18 12:10:00,29.29,29.3,29.2,29.24,75339.0,29.29,29.3,29.2,29.24,75339.0
2020-09-18 12:20:00,29.25,29.25,29.16,29.18,37330.0,29.25,29.25,29.16,29.18,37330.0
2020-09-18 12:30:00,29.17,29.22,29.15,29.19,25362.0,29.17,29.22,29.15,29.19,25362.0
2020-09-18 12:40:00,29.19,29.19,29.13,29.17,37560.0,29.19,29.19,29.13,29.17,37560.0
2020-09-18 12:50:00,29.16,29.18,29.1,29.18,123662.0,29.16,29.18,29.1,29.18,123662.0
2020-09-18 13:00:00,29.18,29.23,29.17,29.2,34412.0,29.18,29.23,29.17,29.2,34412.0
2020-09-18 13:10:00,29.2,29.22,29.1,29.1,23235.0,29.2,29.22,29.1,29.1,23235.0
2020-09-18 13:20:00,29.1,29.13,28.94,28.94,61532.0,29.1,29.13,28.94,28.94,61532.0
2020-09-18 13:30:00,28.94,28.96,28.9,28.94,99717.0,28.94,28.96,28.9,28.94,99717.0
2020-09-18 13:40:00,28.94,28.98,28.9,28.96,38788.0,28.94,28.98,28.9,28.96,38788.0
2020-09-18 13:50:00,28.96,29.05,28.96,29.05,37129.0,28.96,29.05,28.96,29.05,37129.0
2020-09-18 14:00:00,29.06,29.1,29.03,29.1,44951.0,29.06,29.1,29.03,29.1,44951.0
2020-09-18 14:10:00,29.1,29.11,29.03,29.05,44944.0,29.1,29.11,29.03,29.05,44944.0
2020-09-18 14:20:00,29.06,29.28,29.05,29.23,98749.0,29.06,29.28,29.05,29.23,98749.0
2020-09-18 14:30:00,29.23,29.26,29.2,29.21,60649.0,29.23,29.26,29.2,29.21,60649.0
2020-09-18 14:40:00,29.22,29.25,29.21,29.21,132468.0,29.22,29.25,29.21,29.21,132468.0
2020-09-18 14:50:00,29.21,29.23,29.17,29.2,36222.0,29.21,29.23,29.17,29.2,36222.0
2020-09-18 15:00:00,29.21,29.22,29.15,29.16,63227.0,29.21,29.22,29.15,29.16,63227.0
2020-09-18 15:10:00,29.16,29.17,29.11,29.14,74781.0,29.16,29.17,29.11,29.14,74781.0
2020-09-18 15:20:00,29.14,29.18,29.13,29.17,15897.0,29.14,29.18,29.13,29.17,15897.0
2020-09-18 15:30:00,29.18,29.2,29.15,29.2,90883.0,29.18,29.2,29.15,29.2,90883.0
2020-09-18 15:40:00,29.19,29.19,29.13,29.15,71769.0,29.19,29.19,29.13,29.15,71769.0
2020-09-18 15:50:00,29.15,29.15,29.06,29.07,147184.0,29.15,29.15,29.06,29.07,147184.0
2020-09-21 09:30:00,28.67,28.76,28.45,28.46,340236.0,28.67,28.76,28.45,28.46,340236.0
2020-09-21 09:40:00,28.46,28.52,28.39,28.4,267450.0,28.46,28.52,28.39,28.4,267450.0
2020-09-21 09:50:00,28.4,28.45,28.35,28.39,282588.0,28.4,28.45,28.35,28.39,282588.0
2020-09-21 10:00:00,28.38,28.43,28.25,28.3,403008.0,28.38,28.43,28.25,28.3,403008.0
2020-09-21 10:10:00,28.29,28.34,28.18,28.2,218594.0,28.29,28.34,28.18,28.2,218594.0
2020-09-21 10:20:00,28.19,28.2,28.03,28.11,130090.0,28.19,28.2,28.03,28.11,130090.0
2020-09-21 10:30:00,28.08,28.09,27.86,27.88,136136.0,28.08,28.09,27.86,27.88,136136.0
2020-09-21 10:40:00,27.87,28.07,27.85,28.05,162309.0,27.87,28.07,27.85,28.05,162309.0
2020-09-21 10:50:00,28.04,28.17,28.0,28.03,84592.0,28.04,28.17,28.0,28.03,84592.0
2020-09-21 11:00:00,28.02,28.09,27.95,28.07,98081.0,28.02,28.09,27.95,28.07,98081.0
2020-09-21 11:10:00,28.08,28.08,27.71,27.77,177172.0,28.08,28.08,27.71,27.77,177172.0
2020-09-21 11:20:00,27.78,27.9,27.74,27.8,119324.0,27.78,27.9,27.74,27.8,119324.0
2020-09-21 11:30:00,27.79,27.85,27.65,27.68,120924.0,27.79,27.85,27.65,27.68,120924.0
2020-09-21 11:40:00,27.67,27.9,27.67,27.87,149237.0,27.67,27.9,27.67,27.87,149237.0
2020-09-21 11:50:00,27.87,28.07,27.86,28.05,94023.0,27.87,28.07,27.86,28.05,94023.0
2020-09-21 12:00:00,28.06,28.11,28.01,28.11,86866.0,28.06,28.11,28.01,28.11,86866.0
2020-09-21 12:10:00,28.1,28.1,27.95,27.99,70069.0,28.1,28.1,27.95,27.99,70069.0
2020-09-21 12:20:00,27.99,27.99,27.9,27.92,30647.0,27.99,27.99,27.9,27.92,30647.0
2020-09-21 12:30:00,27.92,27.94,27.84,27.92,70712.0,27.92,27.94,27.84,27.92,70712.0
2020-09-21 12:40:00,27.91,28.03,27.89,28.02,132573.0,27.91,28.03,27.89,28.02,132573.0
2020-09-21 12:50:00,28.03,28.05,27.97,28.01,34968.0,28.03,28.05,27.97,28.01,34968.0
2020-09-21 13:00:00,28.05,28.06,27.91,27.93,24942.0,28.05,28.06,27.91,27.93,24942.0
2020-09-21 13:10:00,27.92,27.94,27.82,27.83,36761.0,27.92,27.94,27.82,27.83,36761.0
2020-09-21 13:20:00,27.83,27.87,27.81,27.87,23909.0,27.83,27.87,27.81,27.87,23909.0
2020-09-21 13:30:00,27.86,27.91,27.79,27.83,47184.0,27.86,27.91,27.79,27.83,47184.0
2020-09-21 13:40:00,27.83,27.88,27.79,27.8,31524.0,27.83,27.88,27.79,27.8,31524.0
2020-09-21 13:50:00,27.8,27.92,27.8,27.9,71141.0,27.8,27.92,27.8,27.9,71141.0
2020-09-21 14:00:00,27.92,27.98,27.87,27.98,147987.0,27.92,27.98,27.87,27.98,147987.0
2020-09-21 14:10:00,27.98,27.99,27.86,27.88,126355.0,27.98,27.99,27.86,27.88,126355.0
2020-09-21 14:20:00,27.89,28.2,27.89,28.04,128577.0,27.89,28.2,27.89,28.04,128577.0
2020-09-21 14:30:00,28.05,28.09,28.01,28.02,218616.0,28.05,28.09,28.01,28.02,218616.0
2020-09-21 14:40:00,28.02,28.13,28.02,28.12,72747.0,28.02,28.13,28.02,28.12,72747.0
2020-09-21 14:50:00,28.11,28.12,28.09,28.1,9799.0,28.11,28.12,28.09,28.1,9799.0
2020-09-21 15:00:00,28.11,28.27,28.1,28.27,109012.0,28.11,28.27,28.1,28.27,109012.0
2020-09-21 15:10:00,28.27,28.27,28.19,28.22,55192.0,28.27,28.27,28.19,28.22,55192.0
2020-09-21 15:20:00,28.22,28.22,28.17,28.18,65451.0,28.22,28.22,28.17,28.18,65451.0
2020-09-21 15:30:00,28.19,28.22,28.18,28.2,47413.0,28.19,28.22,28.18,28.2,47413.0
2020-09-21 15:40:00,28.2,28.21,28.16,28.18,73267.0,28.2,28.21,28.16,28.18,73267.0
2020-09-21 15:50:00,28.17,28.28,28.16,28.28,268053.0,28.17,28.28,28.16,28.28,268053.0
2020-09-22 09:30:00,28.36,28.49,28.31,28.48,207145.0,28.36,28.49,28.31,28.48,207145.0
2020-09-22 09:40:00,28.49,28.53,28.24,28.25,94226.0,28.49,28.53,28.24,28.25,94226.0
2020-09-22 09:50:00,28.24,28.24,28.1,28.13,83652.0,28.24,28.24,28.1,28.13,83652.0
2020-09-22 10:00:00,28.13,28.25,28.09,28.24,51523.0,28.13,28.25,28.09,28.24,51523.0
2020-09-22 10:10:00,28.24,28.34,28.22,28.34,62671.0,28.24,28.34,28.22,28.34,62671.0
2020-09-22 10:20:00,28.34,28.35,28.22,28.29,38859.0,28.34,28.35,28.22,28.29,38859.0
2020-09-22 10:30:00,28.3,28.38,28.29,28.34,70139.0,28.3,28.38,28.29,28.34,70139.0
2020-09-22 10:40:00,28.33,28.34,28.12,28.12,62251.0,28.33,28.34,28.12,28.12,62251.0
2020-09-22 10:50:00,28.12,28.17,28.03,28.04,65663.0,28.12,28.17,28.03,28.04,65663.0
2020-09-22 11:00:00,28.04,28.11,28.02,28.09,121726.0,28.04,28.11,28.02,28.09,121726.0
2020-09-22 11:10:00,28.09,28.2,28.09,28.17,63210.0,28.09,28.2,28.09,28.17,63210.0
2020-09-22 11:20:00,28.17,28.24,28.17,28.22,58293.0,28.17,28.24,28.17,28.22,58293.0
2020-09-22 11:30:00,28.22,28.23,28.14,28.19,86369.0,28.22,28.23,28.14,28.19,86369.0
2020-09-22 11:40:00,28.19,28.21,28.15,28.17,23545.0,28.19,28.21,28.15,28.17,23545.0
2020-09-22 11:50:00,28.16,28.17,28.12,28.14,28193.0,28.16,28.17,28.12,28.14,28193.0
2020-09-22 12:00:00,28.14,28.22,28.12,28.2,45828.0,28.14,28.22,28.12,28.2,45828.0
2020-09-22 12:10:00,28.2,28.3,28.2,28.27,52862.0,28.2,28.3,28.2,28.27,52862.0
2020-09-22 12:20:00,28.25,28.27,28.19,28.19,11563.0,28.25,28.27,28.19,28.19,11563.0
2020-09-22 12:30:00,28.2,28.2,28.07,28.07,28586.0,28.2,28.2,28.07,28.07,28586.0
2020-09-22 12:40:00,28.07,28.09,27.96,27.99,92631.0,28.07,28.09,27.96,27.99,92631.0
2020-09-22 12:50:00,27.98,27.99,27.86,27.93,128938.0,27.98,27.99,27.86,27.93,128938.0
2020-09-22 13:00:00,27.93,27.93,27.82,27.82,44907.0,27.93,27.93,27.82,27.82,44907.0
2020-09-22 13:10:00,27.83,27.93,27.82,27.91,42074.0,27.83,27.93,27.82,27.91,42074.0
2020-09-22 13:20:00,27.91,28.12,27.91,28.11,242102.0,27.91,28.12,27.91,28.11,242102.0
2020-09-22 13:30:00,28.11,28.12,28.04,28.07,93863.0,28.11,28.12,28.04,28.07,93863.0
2020-09-22 13:40:00,28.07,28.15,28.05,28.14,43420.0,28.07,28.15,28.05,28.14,43420.0
2020-09-22 13:50:00,28.15,28.18,28.13,28.14,42336.0,28.15,28.18,28.13,28.14,42336.0
2020-09-22 14:00:00,28.14,28.27,28.14,28.26,125865.0,28.14,28.27,28.14,28.26,125865.0
2020-09-22 14:10:00,28.26,28.29,28.19,28.23,99540.0,28.26,28.29,28.19,28.23,99540.0
2020-09-22 14:20:00,28.23,28.29,28.19,28.21,83576.0,28.23,28.29,28.19,28.21,83576.0
2020-09-22 14:30:00,28.23,28.23,28.15,28.16,27755.0,28.23,28.23,28.15,28.16,27755.0
2020-09-22 14:40:00,28.17,28.21,28.16,28.18,49990.0,28.17,28.21,28.16,28.18,49990.0
2020-09-22 14:50:00,28.18,28.19,28.16,28.16,25025.0,28.18,28.19,28.16,28.16,25025.0
2020-09-22 15:00:00,28.16,28.2,28.16,28.2,28507.0,28.16,28.2,28.16,28.2,28507.0
2020-09-22 15:10:00,28.2,28.2,28.14,28.17,98455.0,28.2,28.2,28.14,28.17,98455.0
2020-09-22 15:20:00,28.17,28.23,28.14,28.2,30422.0,28.17,28.23,28.14,28.2,30422.0
2020-09-22 15:30:00,28.2,28.2,28.15,28.16,42635.0,28.2,28.2,28.15,28.16,42635.0
2020-09-22 15:40:00,28.17,28.21,28.16,28.2,41103.0,28.17,28.21,28.16,28.2,41103.0
2020-09-22 15:50:00,28.21,28.21,28.16,28.17,162331.0,28.21,28.21,28.16,28.17,162331.0
2020-09-23 09:30:00,28.35,28.4,28.28,28.28,147370.0,28.35,28.4,28.28,28.28,147370.0
2020-09-23 09:40:00,28.29,28.36,28.25,28.35,44769.0,28.29,28.36,28.25,28.35,44769.0
2020-09-23 09:50:00,28.34,28.34,28.25,28.32,23656.0,28.34,28.34,28.25,28.32,23656.0
2020-09-23 10:00:00,28.33,28.39,28.26,28.28,56210.0,28.33,28.39,28.26,28.28,56210.0
2020-09-23 10:10:00,28.28,28.32,28.08,28.22,71158.0,28.28,28.32,28.08,28.22,71158.0
2020-09-23 10:20:00,28.24,28.36,28.2,28.32,123183.0,28.24,28.36,28.2,28.32,123183.0
2020-09-23 10:30:00,28.33,28.46,28.22,28.3,184901.0,28.33,28.46,28.22,28.3,184901.0
2020-09-23 10:40:00,28.3,28.61,28.3,28.59,149216.0,28.3,28.61,28.3,28.59,149216.0
2020-09-23 10:50:00,28.6,28.69,28.55,28.58,167196.0,28.6,28.69,28.55,28.58,167196.0
2020-09-23 11:00:00,28.58,28.61,28.47,28.5,101353.0,28.58,28.61,28.47,28.5,101353.0
2020-09-23 11:10:00,28.51,28.53,28.44,28.46,63748.0,28.51,28.53,28.44,28.46,63748.0
2020-09-23 11:20:00,28.46,28.53,28.42,28.43,62236.0,28.46,28.53,28.42,28.43,62236.0
2020-09-23 11:30:00,28.44,28.46,28.31,28.38,145899.0,28.44,28.46,28.31,28.38,145899.0
2020-09-23 11:40:00,28.38,28.41,28.23,28.24,107769.0,28.38,28.41,28.23,28.24,107769.0
2020-09-23 11:50:00,28.24,28.26,28.16,28.19,82029.0,28.24,28.26,28.16,28.19,82029.0
2020-09-23 12:00:00,28.18,28.25,28.14,28.21,72921.0,28.18,28.25,28.14,28.21,72921.0
2020-09-23 12:10:00,28.21,28.25,28.19,28.23,34297.0,28.21,28.25,28.19,28.23,34297.0
2020-09-23 12:20:00,28.23,28.31,28.17,28.3,87004.0,28.23,28.31,28.17,28.3,87004.0
2020-09-23 12:30:00,28.3,28.84,28.27,28.72,1002682.0,28.3,28.84,28.27,28.72,1002682.0
2020-09-23 12:40:00,28.71,28.83,28.36,28.49,398808.0,28.71,28.83,28.36,28.49,398808.0
2020-09-23 12:50:00,28.49,28.58,28.37,28.42,76182.0,28.49,28.58,28.37,28.42,76182.0
2020-09-23 13:00:00,28.4,28.43,28.37,28.39,39791.0,28.4,28.43,28.37,28.39,39791.0
2020-09-23 13:10:00,28.39,28.43,28.37,28.43,34236.0,28.39,28.43,28.37,28.43,34236.0
2020-09-23 13:20:00,28.44,28.47,28.42,28.43,39900.0,28.44,28.47,28.42,28.43,39900.0
2020-09-23 13:30:00,28.43,28.47,28.33,28.34,127959.0,28.43,28.47,28.33,28.34,127959.0
2020-09-23 13:40:00,28.34,28.34,28.24,28.32,99588.0,28.34,28.34,28.24,28.32,99588.0
2020-09-23 13:50:00,28.31,28.32,28.23,28.27,35794.0,28.31,28.32,28.23,28.27,35794.0
2020-09-23 14:00:00,28.27,28.28,28.18,28.21,142169.0,28.27,28.28,28.18,28.21,142169.0
2020-09-23 14:10:00,28.22,28.3,28.15,28.15,204069.0,28.22,28.3,28.15,28.15,204069.0
2020-09-23 14:20:00,28.15,28.31,28.15,28.29,61558.0,28.15,28.31,28.15,28.29,61558.0
2020-09-23 14:30:00,28.28,28.32,28.25,28.28,44602.0,28.28,28.32,28.25,28.28,44602.0
2020-09-23 14:40:00,28.27,28.27,28.2,28.23,57700.0,28.27,28.27,28.2,28.23,57700.0
2020-09-23 14:50:00,28.23,28.25,28.2,28.24,20199.0,28.23,28.25,28.2,28.24,20199.0
2020-09-23 15:00:00,28.22,28.24,28.15,28.18,104469.0,28.22,28.24,28.15,28.18,104469.0
2020-09-23 15:10:00,28.17,28.21,28.09,28.11,157163.0,28.17,28.21,28.09,28.11,157163.0
2020-09-23 15:20:00,28.11,28.14,28.07,28.11,162799.0,28.11,28.14,28.07,28.11,162799.0
2020-09-23 15:30:00,28.1,28.11,28.07,28.09,50274.0,28.1,28.11,28.07,28.09,50274.0
2020-09-23 15:40:00,28.09,28.13,28.06,28.07,107182.0,28.09,28.13,28.06,28.07,107182.0
2020-09-23 15:50:00,28.06,28.06,28.0,28.03,175275.0,28.06,28.06,28.0,28.03,175275.0
2020-09-24 09:30:00,28.3,28.36,28.15,28.16,214220.0,28.3,28.36,28.15,28.16,214220.0
2020-09-24 09:40:00,28.14,28.33,28.13,28.33,196033.0,28.14,28.33,28.13,28.33,196033.0
2020-09-24 09:50:00,28.33,28.37,28.18,28.2,186258.0,28.33,28.37,28.18,28.2,186258.0
2020-09-24 10:00:00,28.22,28.48,28.22,28.48,232310.0,28.22,28.48,28.22,28.48,232310.0
2020-09-24 10:10:00,28.48,28.49,28.36,28.37,78461.0,28.48,28.49,28.36,28.37,78461.0
2020-09-24 10:20:00,28.37,28.37,28.29,28.37,46357.0,28.37,28.37,28.29,28.37,46357.0
2020-09-24 10:30:00,28.36,28.36,28.19,28.27,114303.0,28.36,28.36,28.19,28.27,114303.0
2020-09-24 10:40:00,28.24,28.4,28.24,28.28,86103.0,28.24,28.4,28.24,28.28,86103.0
2020-09-24 10:50:00,28.29,28.33,28.22,28.27,54992.0,28.29,28.33,28.22,28.27,54992.0
2020-09-24 11:00:00,28.25,28.29,28.2,28.23,48679.0,28.25,28.29,28.2,28.23,48679.0
2020-09-24 11:10:00,28.23,28.33,28.19,28.19,158525.0,28.23,28.33,28.19,28.19,158525.0
2020-09-24 11:20:00,28.2,28.32,28.19,28.27,78816.0,28.2,28.32,28.19,28.27,78816.0
2020-09-24 11:30:00,28.26,28.3,28.21,28.24,41300.0,28.26,28.3,28.21,28.24,41300.0
2020-09-24 11:40:00,28.23,28.31,28.18,28.23,86435.0,28.23,28.31,28.18,28.23,86435.0
2020-09-24 11:50:00,28.23,28.33,28.21,28.31,47392.0,28.23,28.33,28.21,28.31,47392.0
2020-09-24 12:00:00,28.33,28.41,28.33,28.39,119367.0,28.33,28.41,28.33,28.39,119367.0
2020-09-24 12:10:00,28.39,28.39,28.31,28.35,25677.0,28.39,28.39,28.31,28.35,25677.0
2020-09-24 12:20:00,28.37,28.39,28.3,28.36,17041.0,28.37,28.39,28.3,28.36,17041.0
2020-09-24 12:30:00,28.35,28.35,28.22,28.22,21322.0,28.35,28.35,28.22,28.22,21322.0
2020-09-24 12:40:00,28.23,28.26,28.2,28.26,78643.0,28.23,28.26,28.2,28.26,78643.0
2020-09-24 12:50:00,28.27,28.3,28.24,28.27,17840.0,28.27,28.3,28.24,28.27,17840.0
2020-09-24 13:00:00,28.27,28.31,28.27,28.3,53790.0,28.27,28.31,28.27,28.3,53790.0
2020-09-24 13:10:00,28.31,28.41,28.31,28.36,56942.0,28.31,28.41,28.31,28.36,56942.0
2020-09-24 13:20:00,28.36,28.53,28.36,28.53,111324.0,28.36,28.53,28.36,28.53,111324.0
2020-09-24 13:30:00,28.53,28.56,28.49,28.51,68610.0,28.53,28.56,28.49,28.51,68610.0
2020-09-24 13:40:00,28.5,28.56,28.5,28.54,41332.0,28.5,28.56,28.5,28.54,41332.0
2020-09-24 13:50:00,28.55,28.58,28.53,28.53,22080.0,28.55,28.58,28.53,28.53,22080.0
2020-09-24 14:00:00,28.53,28.57,28.53,28.56,30919.0,28.53,28.57,28.53,28.56,30919.0
2020-09-24 14:10:00,28.57,28.6,28.52,28.55,52894.0,28.57,28.6,28.52,28.55,52894.0
2020-09-24 14:20:00,28.55,28.58,28.5,28.55,173444.0,28.55,28.58,28.5,28.55,173444.0
2020-09-24 14:30:00,28.56,28.56,28.49,28.51,30346.0,28.56,28.56,28.49,28.51,30346.0
2020-09-24 14:40:00,28.52,28.54,28.47,28.47,35417.0,28.52,28.54,28.47,28.47,35417.0
2020-09-24 14:50:00,28.46,28.46,28.41,28.42,17040.0,28.46,28.46,28.41,28.42,17040.0
2020-09-24 15:00:00,28.43,28.43,28.41,28.43,27347.0,28.43,28.43,28.41,28.43,27347.0
2020-09-24 15:10:00,28.42,28.48,28.41,28.47,12012.0,28.42,28.48,28.41,28.47,12012.0
2020-09-24 15:20:00,28.47,28.48,28.43,28.45,18302.0,28.47,28.48,28.43,28.45,18302.0
2020-09-24 15:30:00,28.44,28.49,28.41,28.49,42672.0,28.44,28.49,28.41,28.49,42672.0
2020-09-24 15:40:00,28.48,28.51,28.47,28.48,40843.0,28.48,28.51,28.47,28.48,40843.0
2020-09-24 15:50:00,28.48,28.52,28.48,28.48,222913.0,28.48,28.52,28.48,28.48,222913.0
2020-09-25 09:30:00,28.3,28.37,28.26,28.32,135541.0,28.3,28.37,28.26,28.32,135541.0
2020-09-25 09:40:00,28.33,28.44,28.25,28.28,68503.0,28.33,28.44,28.25,28.28,68503.0
2020-09-25 09:50:00,28.28,28.34,28.23,28.31,36613.0,28.28,28.34,28.23,28.31,36613.0
2020-09-25 10:00:00,28.31,28.35,28.2,28.24,73385.0,28.31,28.35,28.2,28.24,73385.0
2020-09-25 10:10:00,28.24,28.33,28.17,28.33,82041.0,28.24,28.33,28.17,28.33,82041.0
2020-09-25 10:20:00,28.32,28.35,28.25,28.25,72661.0,28.32,28.35,28.25,28.25,72661.0
2020-09-25 10:30:00,28.26,28.33,28.21,28.32,72022.0,28.26,28.33,28.21,28.32,72022.0
2020-09-25 10:40:00,28.33,28.43,28.31,28.37,105267.0,28.33,28.43,28.31,28.37,105267.0
2020-09-25 10:50:00,28.37,28.44,28.35,28.37,130560.0,28.37,28.44,28.35,28.37,130560.0
2020-09-25 11:00:00,28.38,28.41,28.33,28.34,61687.0,28.38,28.41,28.33,28.34,61687.0
2020-09-25 11:10:00,28.34,28.4,28.32,28.4,33036.0,28.34,28.4,28.32,28.4,33036.0
2020-09-25 11:20:00,28.4,28.43,28.36,28.41,36829.0,28.4,28.43,28.36,28.41,36829.0
2020-09-25 11:30:00,28.4,28.45,28.33,28.36,53787.0,28.4,28.45,28.33,28.36,53787.0
2020-09-25 11:40:00,28.36,28.37,28.28,28.28,64667.0,28.36,28.37,28.28,28.28,64667.0
2020-09-25 11:50:00,28.3,28.39,28.28,28.39,18685.0,28.3,28.39,28.28,28.39,18685.0
2020-09-25 12:00:00,28.38,28.4,28.36,28.39,31042.0,28.38,28.4,28.36,28.39,31042.0
2020-09-25 12:10:00,28.37,28.41,28.36,28.37,13059.0,28.37,28.41,28.36,28.37,13059.0
2020-09-25 12:20:00,28.37,28.37,28.34,28.35,24255.0,28.37,28.37,28.34,28.35,24255.0
2020-09-25 12:30:00,28.36,28.43,28.35,28.43,22276.0,28.36,28.43,28.35,28.43,22276.0
2020-09-25 12:40:00,28.43,28.5,28.43,28.48,75238.0,28.43,28.5,28.43,28.48,75238.0
2020-09-25 12:50:00,28.47,28.51,28.46,28.5,34867.0,28.47,28.51,28.46,28.5,34867.0
2020-09-25 13:00:00,28.5,28.5,28.44,28.46,58532.0,28.5,28.5,28.44,28.46,58532.0
2020-09-25 13:10:00,28.46,28.47,28.41,28.43,14971.0,28.46,28.47,28.41,28.43,14971.0
2020-09-25 13:20:00,28.43,28.46,28.41,28.43,10517.0,28.43,28.46,28.41,28.43,10517.0
2020-09-25 13:30:00,28.44,28.47,28.4,28.42,82375.0,28.44,28.47,28.4,28.42,82375.0
2020-09-25 13:40:00,28.41,28.49,28.41,28.48,88441.0,28.41,28.49,28.41,28.48,88441.0
2020-09-25 13:50:00,28.48,28.51,28.44,28.5,21140.0,28.48,28.51,28.44,28.5,21140.0
2020-09-25 14:00:00,28.49,28.53,28.46,28.53,19529.0,28.49,28.53,28.46,28.53,19529.0
2020-09-25 14:10:00,28.53,28.55,28.49,28.55,40811.0,28.53,28.55,28.49,28.55,40811.0
2020-09-25 14:20:00,28.54,28.56,28.48,28.49,34838.0,28.54,28.56,28.48,28.49,34838.0
2020-09-25 14:30:00,28.48,28.5,28.44,28.44,35283.0,28.48,28.5,28.44,28.44,35283.0
2020-09-25 14:40:00,28.43,28.45,28.43,28.45,21414.0,28.43,28.45,28.43,28.45,21414.0
2020-09-25 14:50:00,28.44,28.49,28.44,28.49,21872.0,28.44,28.49,28.44,28.49,21872.0
2020-09-25 15:00:00,28.48,28.5,28.47,28.49,55068.0,28.48,28.5,28.47,28.49,55068.0
2020-09-25 15:10:00,28.49,28.52,28.48,28.52,94525.0,28.49,28.52,28.48,28.52,94525.0
2020-09-25 15:20:00,28.51,28.51,28.49,28.5,27677.0,28.51,28.51,28.49,28.5,27677.0
2020-09-25 15:30:00,28.5,28.51,28.45,28.46,64785.0,28.5,28.51,28.45,28.46,64785.0
2020-09-25 15:40:00,28.46,28.46,28.4,28.41,34289.0,28.46,28.46,28.4,28.41,34289.0
2020-09-25 15:50:00,28.4,28.4,28.35,28.35,230518.0,28.4,28.4,28.35,28.35,230518.0
2020-09-28 09:30:00,28.5,28.52,28.43,28.45,157499.0,28.5,28.52,28.43,28.45,157499.0
2020-09-28 09:40:00,28.46,28.47,28.3,28.4,181762.0,28.46,28.47,28.3,28.4,181762.0
2020-09-28 09:50:00,28.39,28.41,28.33,28.39,42342.0,28.39,28.41,28.33,28.39,42342.0
2020-09-28 10:00:00,28.41,28.47,28.39,28.45,74696.0,28.41,28.47,28.39,28.45,74696.0
2020-09-28 10:10:00,28.44,28.6,28.43,28.58,84289.0,28.44,28.6,28.43,28.58,84289.0
2020-09-28 10:20:00,28.59,28.67,28.58,28.65,93282.0,28.59,28.67,28.58,28.65,93282.0
2020-09-28 10:30:00,28.65,28.7,28.54,28.55,84979.0,28.65,28.7,28.54,28.55,84979.0
2020-09-28 10:40:00,28.55,28.6,28.44,28.44,29234.0,28.55,28.6,28.44,28.44,29234.0
2020-09-28 10:50:00,28.43,28.46,28.39,28.46,74221.0,28.43,28.46,28.39,28.46,74221.0
2020-09-28 11:00:00,28.46,28.52,28.42,28.51,48280.0,28.46,28.52,28.42,28.51,48280.0
2020-09-28 11:10:00,28.5,28.55,28.48,28.54,20013.0,28.5,28.55,28.48,28.54,20013.0
2020-09-28 11:20:00,28.54,28.62,28.54,28.61,29884.0,28.54,28.62,28.54,28.61,29884.0
2020-09-28 11:30:00,28.61,28.65,28.54,28.65,31597.0,28.61,28.65,28.54,28.65,31597.0
2020-09-28 11:40:00,28.65,28.65,28.57,28.57,45626.0,28.65,28.65,28.57,28.57,45626.0
2020-09-28 11:50:00,28.59,28.63,28.55,28.62,24763.0,28.59,28.63,28.55,28.62,24763.0
2020-09-28 12:00:00,28.63,28.69,28.63,28.68,38497.0,28.63,28.69,28.63,28.68,38497.0
2020-09-28 12:10:00,28.68,28.71,28.65,28.65,24806.0,28.68,28.71,28.65,28.65,24806.0
2020-09-28 12:20:00,28.66,28.68,28.64,28.65,26954.0,28.66,28.68,28.64,28.65,26954.0
2020-09-28 12:30:00,28.66,28.67,28.62,28.63,17027.0,28.66,28.67,28.62,28.63,17027.0
2020-09-28 12:40:00,28.63,28.73,28.63,28.72,40784.0,28.63,28.73,28.63,28.72,40784.0
2020-09-28 12:50:00,28.71,28.74,28.69,28.71,20944.0,28.71,28.74,28.69,28.71,20944.0
2020-09-28 13:00:00,28.71,28.73,28.66,28.66,18362.0,28.71,28.73,28.66,28.66,18362.0
2020-09-28 13:10:00,28.67,28.7,28.65,28.65,15480.0,28.67,28.7,28.65,28.65,15480.0
2020-09-28 13:20:00,28.65,28.67,28.63,28.64,25274.0,28.65,28.67,28.63,28.64,25274.0
2020-09-28 13:30:00,28.65,28.69,28.65,28.65,11128.0,28.65,28.69,28.65,28.65,11128.0
2020-09-28 13:40:00,28.64,28.64,28.59,28.59,17780.0,28.64,28.64,28.59,28.59,17780.0
2020-09-28 13:50:00,28.6,28.63,28.59,28.62,12050.0,28.6,28.63,28.59,28.62,12050.0
2020-09-28 14:00:00,28.62,28.68,28.59,28.68,29408.0,28.62,28.68,28.59,28.68,29408.0
2020-09-28 14:10:00,28.68,28.71,28.64,28.7,23085.0,28.68,28.71,28.64,28.7,23085.0
2020-09-28 14:20:00,28.7,28.75,28.67,28.75,74623.0,28.7,28.75,28.67,28.75,74623.0
2020-09-28 14:30:00,28.75,28.81,28.75,28.81,70124.0,28.75,28.81,28.75,28.81,70124.0
2020-09-28 14:40:00,28.82,28.85,28.8,28.82,93813.0,28.82,28.85,28.8,28.82,93813.0
2020-09-28 14:50:00,28.82,28.86,28.82,28.82,38671.0,28.82,28.86,28.82,28.82,38671.0
2020-09-28 15:00:00,28.83,28.84,28.76,28.77,83125.0,28.83,28.84,28.76,28.77,83125.0
2020-09-28 15:10:00,28.76,28.78,28.73,28.73,39706.0,28.76,28.78,28.73,28.73,39706.0
2020-09-28 15:20:00,28.73,28.74,28.71,28.71,19371.0,28.73,28.74,28.71,28.71,19371.0
2020-09-28 15:30:00,28.71,28.72,28.68,28.72,107571.0,28.71,28.72,28.68,28.72,107571.0
2020-09-28 15:40:00,28.73,28.75,28.7,28.71,37624.0,28.73,28.75,28.7,28.71,37624.0
2020-09-28 15:50:00,28.71,28.72,28.69,28.69,174417.0,28.71,28.72,28.69,28.69,174417.0
2020-09-29 09:30:00,28.31,28.32,28.2,28.3,201365.0,28.31,28.32,28.2,28.3,201365.0
2020-09-29 09:40:00,28.29,28.3,28.18,28.23,165923.0,28.29,28.3,28.18,28.23,165923.0
2020-09-29 09:50:00,28.21,28.28,28.16,28.24,117927.0,28.21,28.28,28.16,28.24,117927.0
2020-09-29 10:00:00,28.24,28.32,28.23,28.26,98021.0,28.24,28.32,28.23,28.26,98021.0
2020-09-29 10:10:00,28.26,28.28,28.17,28.22,122940.0,28.26,28.28,28.17,28.22,122940.0
2020-09-29 10:20:00,28.22,28.27,28.18,28.21,77314.0,28.22,28.27,28.18,28.21,77314.0
2020-09-29 10:30:00,28.22,28.22,27.74,27.83,410021.0,28.22,28.22,27.74,27.83,410021.0
2020-09-29 10:40:00,27.81,28.02,27.78,27.97,156005.0,27.81,28.02,27.78,27.97,156005.0
2020-09-29 10:50:00,27.96,27.99,27.88,27.92,87505.0,27.96,27.99,27.88,27.92,87505.0
2020-09-29 11:00:00,27.91,27.92,27.79,27.8,78345.0,27.91,27.92,27.79,27.8,78345.0
2020-09-29 11:10:00,27.8,27.82,27.67,27.71,145768.0,27.8,27.82,27.67,27.71,145768.0
2020-09-29 11:20:00,27.71,27.75,27.57,27.66,204981.0,27.71,27.75,27.57,27.66,204981.0
2020-09-29 11:30:00,27.65,27.66,27.56,27.6,164252.0,27.65,27.66,27.56,27.6,164252.0
2020-09-29 11:40:00,27.59,27.59,27.45,27.56,132115.0,27.59,27.59,27.45,27.56,132115.0
2020-09-29 11:50:00,27.55,27.57,27.43,27.43,133877.0,27.55,27.57,27.43,27.43,133877.0
2020-09-29 12:00:00,27.44,27.44,27.31,27.38,179043.0,27.44,27.44,27.31,27.38,179043.0
2020-09-29 12:10:00,27.37,27.38,27.28,27.36,146955.0,27.37,27.38,27.28,27.36,146955.0
2020-09-29 12:20:00,27.36,27.51,27.34,27.49,92177.0,27.36,27.51,27.34,27.49,92177.0
2020-09-29 12:30:00,27.49,27.5,27.42,27.48,102755.0,27.49,27.5,27.42,27.48,102755.0
2020-09-29 12:40:00,27.48,27.55,27.46,27.46,195779.0,27.48,27.55,27.46,27.46,195779.0
2020-09-29 12:50:00,27.45,27.53,27.44,27.51,52993.0,27.45,27.53,27.44,27.51,52993.0
2020-09-29 13:00:00,27.5,27.61,27.5,27.55,75243.0,27.5,27.61,27.5,27.55,75243.0
2020-09-29 13:10:00,27.56,27.63,27.56,27.62,48512.0,27.56,27.63,27.56,27.62,48512.0
2020-09-29 13:20:00,27.62,27.67,27.56,27.66,66080.0,27.62,27.67,27.56,27.66,66080.0
2020-09-29 13:30:00,27.66,27.68,27.6,27.64,55885.0,27.66,27.68,27.6,27.64,55885.0
2020-09-29 13:40:00,27.64,27.68,27.57,27.61,93526.0,27.64,27.68,27.57,27.61,93526.0
2020-09-29 13:50:00,27.61,27.66,27.61,27.62,33108.0,27.61,27.66,27.61,27.62,33108.0
2020-09-29 14:00:00,27.62,27.78,27.62,27.75,67147.0,27.62,27.78,27.62,27.75,67147.0
2020-09-29 14:10:00,27.76,27.79,27.74,27.77,116016.0,27.76,27.79,27.74,27.77,116016.0
2020-09-29 14:20:00,27.76,27.93,27.76,27.79,301979.0,27.76,27.93,27.76,27.79,301979.0
2020-09-29 14:30:00,27.8,27.83,27.7,27.73,42313.0,27.8,27.83,27.7,27.73,42313.0
2020-09-29 14:40:00,27.74,27.76,27.72,27.72,36576.0,27.74,27.76,27.72,27.72,36576.0
2020-09-29 14:50:00,27.72,27.77,27.7,27.77,42255.0,27.72,27.77,27.7,27.77,42255.0
2020-09-29 15:00:00,27.76,27.76,27.69,27.69,36578.0,27.76,27.76,27.69,27.69,36578.0
2020-09-29 15:10:00,27.69,27.69,27.6,27.67,35319.0,27.69,27.69,27.6,27.67,35319.0
2020-09-29 15:20:00,27.66,27.69,27.64,27.67,17449.0,27.66,27.69,27.64,27.67,17449.0
2020-09-29 15:30:00,27.66,27.68,27.64,27.66,27870.0,27.66,27.68,27.64,27.66,27870.0
2020-09-29 15:40:00,27.66,27.69,27.65,27.69,97628.0,27.66,27.69,27.65,27.69,97628.0
2020-09-29 15:50:00,27.68,27.7,27.67,27.69,266152.0,27.68,27.7,27.67,27.69,266152.0
2020-09-30 09:30:00,27.94,28.06,27.92,27.95,201326.0,27.94,28.06,27.92,27.95,201326.0
2020-09-30 09:40:00,27.95,27.97,27.89,27.93,77130.0,27.95,27.97,27.89,27.93,77130.0
2020-09-30 09:50:00,27.92,27.96,27.9,27.92,87052.0,27.92,27.96,27.9,27.92,87052.0
2020-09-30 10:00:00,27.92,28.06,27.91,28.0,172626.0,27.92,28.06,27.91,28.0,172626.0
2020-09-30 10:10:00,28.01,28.07,27.97,28.01,77227.0,28.01,28.07,27.97,28.01,77227.0
2020-09-30 10:20:00,28.01,28.04,27.92,27.94,107042.0,28.01,28.04,27.92,27.94,107042.0
2020-09-30 10:30:00,27.94,28.11,27.9,28.1,177081.0,27.94,28.11,27.9,28.1,177081.0
2020-09-30 10:40:00,28.1,28.15,28.02,28.1,154615.0,28.1,28.15,28.02,28.1,154615.0
2020-09-30 10:50:00,28.11,28.15,28.07,28.12,35111.0,28.11,28.15,28.07,28.12,35111.0
2020-09-30 11:00:00,28.11,28.12,28.06,28.09,53203.0,28.11,28.12,28.06,28.09,53203.0
2020-09-30 11:10:00,28.09,28.27,28.07,28.16,121941.0,28.09,28.27,28.07,28.16,121941.0
2020-09-30 11:20:00,28.16,28.2,28.06,28.06,50547.0,28.16,28.2,28.06,28.06,50547.0
2020-09-30 11:30:00,28.07,28.16,28.04,28.06,55521.0,28.07,28.16,28.04,28.06,55521.0
2020-09-30 11:40:00,28.07,28.16,28.05,28.15,43476.0,28.07,28.16,28.05,28.15,43476.0
2020-09-30 11:50:00,28.16,28.21,28.13,28.2,43596.0,28.16,28.21,28.13,28.2,43596.0
2020-09-30 12:00:00,28.21,28.28,28.21,28.23,98709.0,28.21,28.28,28.21,28.23,98709.0
2020-09-30 12:10:00,28.23,28.26,28.21,28.26,32883.0,28.23,28.26,28.21,28.26,32883.0
2020-09-30 12:20:00,28.26,28.29,28.25,28.26,28268.0,28.26,28.29,28.25,28.26,28268.0
2020-09-30 12:30:00,28.26,28.28,28.19,28.25,48985.0,28.26,28.28,28.19,28.25,48985.0
2020-09-30 12:40:00,28.24,28.28,28.23,28.25,35701.0,28.24,28.28,28.23,28.25,35701.0
2020-09-30 12:50:00,28.25,28.34,28.25,28.33,37968.0,28.25,28.34,28.25,28.33,37968.0
2020-09-30 13:00:00,28.33,28.33,28.17,28.18,48864.0,28.33,28.33,28.17,28.18,48864.0
2020-09-30 13:10:00,28.18,28.21,28.14,28.19,17327.0,28.18,28.21,28.14,28.19,17327.0
2020-09-30 13:20:00,28.19,28.22,28.17,28.19,20430.0,28.19,28.22,28.17,28.19,20430.0
2020-09-30 13:30:00,28.19,28.24,28.18,28.18,43069.0,28.19,28.24,28.18,28.18,43069.0
2020-09-30 13:40:00,28.19,28.24,28.18,28.21,20919.0,28.19,28.24,28.18,28.21,20919.0
2020-09-30 13:50:00,28.21,28.25,28.18,28.25,31219.0,28.21,28.25,28.18,28.25,31219.0
2020-09-30 14:00:00,28.26,28.5,28.23,28.49,111755.0,28.26,28.5,28.23,28.49,111755.0
2020-09-30 14:10:00,28.49,28.57,28.46,28.49,159311.0,28.49,28.57,28.46,28.49,159311.0
2020-09-30 14:20:00,28.49,28.52,28.33,28.47,129017.0,28.49,28.52,28.33,28.47,129017.0
2020-09-30 14:30:00,28.48,28.48,28.39,28.4,26091.0,28.48,28.48,28.39,28.4,26091.0
2020-09-30 14:40:00,28.42,28.42,28.31,28.31,52375.0,28.42,28.42,28.31,28.31,52375.0
2020-09-30 14:50:00,28.3,28.34,28.29,28.33,72107.0,28.3,28.34,28.29,28.33,72107.0
2020-09-30 15:00:00,28.33,28.35,28.31,28.32,20848.0,28.33,28.35,28.31,28.32,20848.0
2020-09-30 15:10:00,28.32,28.32,28.23,28.24,36287.0,28.32,28.32,28.23,28.24,36287.0
2020-09-30 15:20:00,28.25,28.29,28.21,28.28,60635.0,28.25,28.29,28.21,28.28,60635.0
2020-09-30 15:30:00,28.27,28.28,28.23,28.27,47167.0,28.27,28.28,28.23,28.27,47167.0
2020-09-30 15:40:00,28.28,28.36,28.26,28.35,66645.0,28.28,28.36,28.26,28.35,66645.0
2020-09-30 15:50:00,28.34,28.4,28.33,28.33,144269.0,28.34,28.4,28.33,28.33,144269.0
2020-10-01 09:30:00,27.76,27.86,27.68,27.75,215564.0,27.76,27.86,27.68,27.75,215564.0
2020-10-01 09:40:00,27.75,27.79,27.67,27.72,101450.0,27.75,27.79,27.67,27.72,101450.0
2020-10-01 09:50:00,27.72,27.72,27.54,27.56,179010.0,27.72,27.72,27.54,27.56,179010.0
2020-10-01 10:00:00,27.56,27.56,27.19,27.25,436032.0,27.56,27.56,27.19,27.25,436032.0
2020-10-01 10:10:00,27.26,27.29,27.1,27.2,397950.0,27.26,27.29,27.1,27.2,397950.0
2020-10-01 10:20:00,27.2,27.2,26.96,26.97,333749.0,27.2,27.2,26.96,26.97,333749.0
2020-10-01 10:30:00,26.96,27.11,26.93,27.07,219542.0,26.96,27.11,26.93,27.07,219542.0
2020-10-01 10:40:00,27.08,27.23,26.97,27.17,225405.0,27.08,27.23,26.97,27.17,225405.0
2020-10-01 10:50:00,27.2,27.2,27.0,27.03,145105.0,27.2,27.2,27.0,27.03,145105.0
2020-10-01 11:00:00,27.03,27.07,26.88,26.9,413886.0,27.03,27.07,26.88,26.9,413886.0
2020-10-01 11:10:00,26.89,26.95,26.8,26.86,181345.0,26.89,26.95,26.8,26.86,181345.0
2020-10-01 11:20:00,26.85,26.98,26.83,26.98,82911.0,26.85,26.98,26.83,26.98,82911.0
2020-10-01 11:30:00,26.98,26.98,26.83,26.89,81414.0,26.98,26.98,26.83,26.89,81414.0
2020-10-01 11:40:00,26.88,26.96,26.76,26.94,178989.0,26.88,26.96,26.76,26.94,178989.0
2020-10-01 11:50:00,26.94,27.16,26.92,27.12,184268.0,26.94,27.16,26.92,27.12,184268.0
2020-10-01 12:00:00,27.14,27.22,27.06,27.16,584155.0,27.14,27.22,27.06,27.16,584155.0
2020-10-01 12:10:00,27.15,27.15,27.04,27.1,168010.0,27.15,27.15,27.04,27.1,168010.0
2020-10-01 12:20:00,27.09,27.15,27.03,27.15,75796.0,27.09,27.15,27.03,27.15,75796.0
2020-10-01 12:30:00,27.14,27.21,27.08,27.2,82081.0,27.14,27.21,27.08,27.2,82081.0
2020-10-01 12:40:00,27.19,27.22,27.16,27.21,61897.0,27.19,27.22,27.16,27.21,61897.0
2020-10-01 12:50:00,27.21,27.23,27.11,27.21,61647.0,27.21,27.23,27.11,27.21,61647.0
2020-10-01 13:00:00,27.2,27.22,27.15,27.17,40640.0,27.2,27.22,27.15,27.17,40640.0
2020-10-01 13:10:00,27.17,27.45,27.17,27.36,152790.0,27.17,27.45,27.17,27.36,152790.0
2020-10-01 13:20:00,27.38,27.46,27.36,27.46,42739.0,27.38,27.46,27.36,27.46,42739.0
2020-10-01 13:30:00,27.44,27.52,27.42,27.51,73306.0,27.44,27.52,27.42,27.51,73306.0
2020-10-01 13:40:00,27.51,27.54,27.47,27.52,17109.0,27.51,27.54,27.47,27.52,17109.0
2020-10-01 13:50:00,27.51,27.54,27.37,27.38,62350.0,27.51,27.54,27.37,27.38,62350.0
2020-10-01 14:00:00,27.37,27.43,27.31,27.32,112452.0,27.37,27.43,27.31,27.32,112452.0
2020-10-01 14:10:00,27.33,27.48,27.27,27.47,72726.0,27.33,27.48,27.27,27.47,72726.0
2020-10-01 14:20:00,27.47,27.58,27.33,27.5,124929.0,27.47,27.58,27.33,27.5,124929.0
2020-10-01 14:30:00,27.51,27.56,27.5,27.54,81523.0,27.51,27.56,27.5,27.54,81523.0
2020-10-01 14:40:00,27.53,27.55,27.5,27.54,135091.0,27.53,27.55,27.5,27.54,135091.0
2020-10-01 14:50:00,27.54,27.58,27.53,27.54,37060.0,27.54,27.58,27.53,27.54,37060.0
2020-10-01 15:00:00,27.54,27.55,27.48,27.49,42063.0,27.54,27.55,27.48,27.49,42063.0
2020-10-01 15:10:00,27.49,27.5,27.45,27.47,32398.0,27.49,27.5,27.45,27.47,32398.0
2020-10-01 15:20:00,27.46,27.47,27.4,27.42,57830.0,27.46,27.47,27.4,27.42,57830.0
2020-10-01 15:30:00,27.43,27.46,27.4,27.46,48754.0,27.43,27.46,27.4,27.46,48754.0
2020-10-01 15:40:00,27.46,27.49,27.45,27.49,61062.0,27.46,27.49,27.45,27.49,61062.0
2020-10-01 15:50:00,27.5,27.54,27.47,27.5,314500.0,27.5,27.54,27.47,27.5,314500.0
2020-10-02 09:30:00,26.25,26.53,26.09,26.51,1051930.0,26.25,26.53,26.09,26.51,1051930.0
2020-10-02 09:40:00,26.51,26.63,26.47,26.53,410646.0,26.51,26.63,26.47,26.53,410646.0
2020-10-02 09:50:00,26.54,26.55,26.38,26.46,165549.0,26.54,26.55,26.38,26.46,165549.0
2020-10-02 10:00:00,26.46,26.55,26.37,26.55,261624.0,26.46,26.55,26.37,26.55,261624.0
2020-10-02 10:10:00,26.55,26.62,26.49,26.6,300266.0,26.55,26.62,26.49,26.6,300266.0
2020-10-02 10:20:00,26.61,26.7,26.54,26.66,173162.0,26.61,26.7,26.54,26.66,173162.0
2020-10-02 10:30:00,26.66,26.75,26.62,26.64,120985.0,26.66,26.75,26.62,26.64,120985.0
2020-10-02 10:40:00,26.63,26.68,26.49,26.54,190014.0,26.63,26.68,26.49,26.54,190014.0
2020-10-02 10:50:00,26.54,26.6,26.51,26.56,161420.0,26.54,26.6,26.51,26.56,161420.0
2020-10-02 11:00:00,26.55,26.71,26.5,26.65,65645.0,26.55,26.71,26.5,26.65,65645.0
2020-10-02 11:10:00,26.64,26.73,26.61,26.64,627802.0,26.64,26.73,26.61,26.64,627802.0
2020-10-02 11:20:00,26.65,26.78,26.61,26.75,96349.0,26.65,26.78,26.61,26.75,96349.0
2020-10-02 11:30:00,26.76,26.89,26.73,26.85,264448.0,26.76,26.89,26.73,26.85,264448.0
2020-10-02 11:40:00,26.85,26.85,26.7,26.75,32436.0,26.85,26.85,26.7,26.75,32436.0
2020-10-02 11:50:00,26.76,26.78,26.59,26.59,127143.0,26.76,26.78,26.59,26.59,127143.0
2020-10-02 12:00:00,26.59,26.7,26.57,26.68,128265.0,26.59,26.7,26.57,26.68,128265.0
2020-10-02 12:10:00,26.67,26.81,26.63,26.81,272041.0,26.67,26.81,26.63,26.81,272041.0
2020-10-02 12:20:00,26.81,26.84,26.75,26.76,62707.0,26.81,26.84,26.75,26.76,62707.0
2020-10-02 12:30:00,26.75,26.76,26.64,26.74,111705.0,26.75,26.76,26.64,26.74,111705.0
2020-10-02 12:40:00,26.73,26.75,26.66,26.68,50138.0,26.73,26.75,26.66,26.68,50138.0
2020-10-02 12:50:00,26.68,26.69,26.59,26.6,52654.0,26.68,26.69,26.59,26.6,52654.0
2020-10-02 13:00:00,26.59,26.7,26.56,26.61,88356.0,26.59,26.7,26.56,26.61,88356.0
2020-10-02 13:10:00,26.6,26.66,26.49,26.51,68518.0,26.6,26.66,26.49,26.51,68518.0
2020-10-02 13:20:00,26.51,26.63,26.43,26.59,91777.0,26.51,26.63,26.43,26.59,91777.0
2020-10-02 13:30:00,26.61,26.62,26.45,26.52,81779.0,26.61,26.62,26.45,26.52,81779.0
2020-10-02 13:40:00,26.52,26.52,26.37,26.42,169013.0,26.52,26.52,26.37,26.42,169013.0
2020-10-02 13:50:00,26.41,26.47,26.37,26.39,88314.0,26.41,26.47,26.37,26.39,88314.0
2020-10-02 14:00:00,26.38,26.5,26.38,26.5,97367.0,26.38,26.5,26.38,26.5,97367.0
2020-10-02 14:10:00,26.49,26.55,26.41,26.46,52683.0,26.49,26.55,26.41,26.46,52683.0
2020-10-02 14:20:00,26.46,26.51,26.38,26.4,91204.0,26.46,26.51,26.38,26.4,91204.0
2020-10-02 14:30:00,26.4,26.4,26.25,26.29,329449.0,26.4,26.4,26.25,26.29,329449.0
2020-10-02 14:40:00,26.3,26.34,26.29,26.31,258889.0,26.3,26.34,26.29,26.31,258889.0
2020-10-02 14:50:00,26.32,26.35,26.28,26.34,63499.0,26.32,26.35,26.28,26.34,63499.0
2020-10-02 15:00:00,26.34,26.35,26.31,26.33,113962.0,26.34,26.35,26.31,26.33,113962.0
2020-10-02 15:10:00,26.34,26.38,26.25,26.32,336872.0,26.34,26.38,26.25,26.32,336872.0
2020-10-02 15:20:00,26.31,26.36,26.3,26.36,184152.0,26.31,26.36,26.3,26.36,184152.0
2020-10-02 15:30:00,26.36,26.4,26.35,26.39,124157.0,26.36,26.4,26.35,26.39,124157.0
2020-10-02 15:40:00,26.39,26.42,26.38,26.42,128042.0,26.39,26.42,26.38,26.42,128042.0
2020-10-02 15:50:00,26.42,26.42,26.35,26.35,542774.0,26.42,26.42,26.35,26.35,542774.0
2020-10-05 09:30:00,27.58,27.75,27.44,27.5,924997.0,27.58,27.75,27.44,27.5,924997.0
2020-10-05 09:40:00,27.5,27.6,27.47,27.58,389947.0,27.5,27.6,27.47,27.58,389947.0
2020-10-05 09:50:00,27.58,27.64,27.56,27.62,158963.0,27.58,27.64,27.56,27.62,158963.0
2020-10-05 10:00:00,27.62,27.74,27.62,27.7,243870.0,27.62,27.74,27.62,27.7,243870.0
2020-10-05 10:10:00,27.7,27.75,27.59,27.73,100479.0,27.7,27.75,27.59,27.73,100479.0
2020-10-05 10:20:00,27.74,27.79,27.7,27.74,167577.0,27.74,27.79,27.7,27.74,167577.0
2020-10-05 10:30:00,27.76,27.9,27.75,27.87,160263.0,27.76,27.9,27.75,27.87,160263.0
2020-10-05 10:40:00,27.89,27.9,27.82,27.87,73151.0,27.89,27.9,27.82,27.87,73151.0
2020-10-05 10:50:00,27.87,27.99,27.87,27.94,630228.0,27.87,27.99,27.87,27.94,630228.0
2020-10-05 11:00:00,27.93,27.99,27.88,27.93,101948.0,27.93,27.99,27.88,27.93,101948.0
2020-10-05 11:10:00,27.92,27.97,27.84,27.96,239015.0,27.92,27.97,27.84,27.96,239015.0
2020-10-05 11:20:00,27.96,28.06,27.92,27.96,361013.0,27.96,28.06,27.92,27.96,361013.0
2020-10-05 11:30:00,27.97,28.15,27.96,28.03,687013.0,27.97,28.15,27.96,28.03,687013.0
2020-10-05 11:40:00,28.03,28.11,28.02,28.05,99493.0,28.03,28.11,28.02,28.05,99493.0
2020-10-05 11:50:00,28.06,28.08,27.85,27.88,171981.0,28.06,28.08,27.85,27.88,171981.0
2020-10-05 12:00:00,27.88,28.0,27.88,27.95,62676.0,27.88,28.0,27.88,27.95,62676.0
2020-10-05 12:10:00,27.94,28.02,27.94,27.98,127588.0,27.94,28.02,27.94,27.98,127588.0
2020-10-05 12:20:00,27.99,27.99,27.9,27.92,22669.0,27.99,27.99,27.9,27.92,22669.0
2020-10-05 12:30:00,27.93,28.05,27.93,28.02,62312.0,27.93,28.05,27.93,28.02,62312.0
2020-10-05 12:40:00,28.02,28.07,28.02,28.04,53569.0,28.02,28.07,28.02,28.04,53569.0
2020-10-05 12:50:00,28.04,28.12,28.01,28.07,91114.0,28.04,28.12,28.01,28.07,91114.0
2020-10-05 13:00:00,28.08,28.08,27.97,27.98,47479.0,28.08,28.08,27.97,27.98,47479.0
2020-10-05 13:10:00,27.99,28.08,27.98,28.06,25886.0,27.99,28.08,27.98,28.06,25886.0
2020-10-05 13:20:00,28.06,28.11,28.01,28.11,33900.0,28.06,28.11,28.01,28.11,33900.0
2020-10-05 13:30:00,28.11,28.14,28.09,28.12,86415.0,28.11,28.14,28.09,28.12,86415.0
2020-10-05 13:40:00,28.12,28.16,28.07,28.08,67604.0,28.12,28.16,28.07,28.08,67604.0
2020-10-05 13:50:00,28.07,28.07,28.0,28.03,71583.0,28.07,28.07,28.0,28.03,71583.0
2020-10-05 14:00:00,28.03,28.04,27.94,27.97,54343.0,28.03,28.04,27.94,27.97,54343.0
2020-10-05 14:10:00,27.97,27.98,27.87,27.89,104888.0,27.97,27.98,27.87,27.89,104888.0
2020-10-05 14:20:00,27.89,27.9,27.76,27.87,184645.0,27.89,27.9,27.76,27.87,184645.0
2020-10-05 14:30:00,27.86,27.9,27.77,27.9,123670.0,27.86,27.9,27.77,27.9,123670.0
2020-10-05 14:40:00,27.9,27.94,27.88,27.89,70870.0,27.9,27.94,27.88,27.89,70870.0
2020-10-05 14:50:00,27.89,27.92,27.88,27.9,60469.0,27.89,27.92,27.88,27.9,60469.0
2020-10-05 15:00:00,27.89,27.93,27.89,27.92,53953.0,27.89,27.93,27.89,27.92,53953.0
2020-10-05 15:10:00,27.93,27.95,27.92,27.94,27000.0,27.93,27.95,27.92,27.94,27000.0
2020-10-05 15:20:00,27.94,27.96,27.94,27.95,40933.0,27.94,27.96,27.94,27.95,40933.0
2020-10-05 15:30:00,27.96,27.96,27.93,27.96,60144.0,27.96,27.96,27.93,27.96,60144.0
2020-10-05 15:40:00,27.96,27.96,27.91,27.92,132841.0,27.96,27.96,27.91,27.92,132841.0
2020-10-05 15:50:00,27.92,27.96,27.91,27.92,373928.0,27.92,27.96,27.91,27.92,373928.0
2020-10-06 09:30:00,28.66,28.8,28.66,28.77,559249.0,28.66,28.8,28.66,28.77,559249.0
2020-10-06 09:40:00,28.78,28.83,28.75,28.79,316770.0,28.78,28.83,28.75,28.79,316770.0
2020-10-06 09:50:00,28.8,28.82,28.66,28.69,237566.0,28.8,28.82,28.66,28.69,237566.0
2020-10-06 10:00:00,28.7,28.78,28.62,28.78,95679.0,28.7,28.78,28.62,28.78,95679.0
2020-10-06 10:10:00,28.79,28.85,28.73,28.85,220953.0,28.79,28.85,28.73,28.85,220953.0
2020-10-06 10:20:00,28.84,28.87,28.77,28.84,138339.0,28.84,28.87,28.77,28.84,138339.0
2020-10-06 10:30:00,28.85,28.89,28.8,28.84,229442.0,28.85,28.89,28.8,28.84,229442.0
2020-10-06 10:40:00,28.84,28.87,28.72,28.79,85570.0,28.84,28.87,28.72,28.79,85570.0
2020-10-06 10:50:00,28.8,28.88,28.79,28.84,103472.0,28.8,28.88,28.79,28.84,103472.0
2020-10-06 11:00:00,28.84,28.88,28.78,28.81,48929.0,28.84,28.88,28.78,28.81,48929.0
2020-10-06 11:10:00,28.81,28.83,28.7,28.75,94970.0,28.81,28.83,28.7,28.75,94970.0
2020-10-06 11:20:00,28.75,28.76,28.53,28.67,176292.0,28.75,28.76,28.53,28.67,176292.0
2020-10-06 11:30:00,28.67,28.81,28.67,28.75,71354.0,28.67,28.81,28.67,28.75,71354.0
2020-10-06 11:40:00,28.76,28.79,28.68,28.68,64413.0,28.76,28.79,28.68,28.68,64413.0
2020-10-06 11:50:00,28.67,28.7,28.62,28.63,67408.0,28.67,28.7,28.62,28.63,67408.0
2020-10-06 12:00:00,28.63,28.66,28.53,28.57,89400.0,28.63,28.66,28.53,28.57,89400.0
2020-10-06 12:10:00,28.56,28.57,28.48,28.5,33109.0,28.56,28.57,28.48,28.5,33109.0
2020-10-06 12:20:00,28.51,28.52,28.46,28.48,53975.0,28.51,28.52,28.46,28.48,53975.0
2020-10-06 12:30:00,28.48,28.56,28.44,28.49,77665.0,28.48,28.56,28.44,28.49,77665.0
2020-10-06 12:40:00,28.49,28.61,28.48,28.59,59848.0,28.49,28.61,28.48,28.59,59848.0
2020-10-06 12:50:00,28.58,28.61,28.56,28.58,25771.0,28.58,28.61,28.56,28.58,25771.0
2020-10-06 13:00:00,28.58,28.6,28.55,28.56,70731.0,28.58,28.6,28.55,28.56,70731.0
2020-10-06 13:10:00,28.57,28.63,28.53,28.62,23216.0,28.57,28.63,28.53,28.62,23216.0
2020-10-06 13:20:00,28.62,28.63,28.58,28.62,18553.0,28.62,28.63,28.58,28.62,18553.0
2020-10-06 13:30:00,28.62,28.65,28.6,28.63,14083.0,28.62,28.65,28.6,28.63,14083.0
2020-10-06 13:40:00,28.63,28.66,28.61,28.64,44581.0,28.63,28.66,28.61,28.64,44581.0
2020-10-06 13:50:00,28.64,28.66,28.61,28.61,27974.0,28.64,28.66,28.61,28.61,27974.0
2020-10-06 14:00:00,28.61,28.71,28.6,28.67,69327.0,28.61,28.71,28.6,28.67,69327.0
2020-10-06 14:10:00,28.68,28.78,28.67,28.76,111026.0,28.68,28.78,28.67,28.76,111026.0
2020-10-06 14:20:00,28.78,28.84,28.75,28.79,102177.0,28.78,28.84,28.75,28.79,102177.0
2020-10-06 14:30:00,28.79,28.83,28.76,28.82,75248.0,28.79,28.83,28.76,28.82,75248.0
2020-10-06 14:40:00,28.82,28.91,28.81,28.82,173336.0,28.82,28.91,28.81,28.82,173336.0
2020-10-06 14:50:00,28.82,28.82,28.42,28.48,607340.0,28.82,28.82,28.42,28.48,607340.0
2020-10-06 15:00:00,28.48,28.5,28.31,28.38,327275.0,28.48,28.5,28.31,28.38,327275.0
2020-10-06 15:10:00,28.38,28.45,28.35,28.4,68254.0,28.38,28.45,28.35,28.4,68254.0
2020-10-06 15:20:00,28.4,28.43,28.37,28.43,84997.0,28.4,28.43,28.37,28.43,84997.0
2020-10-06 15:30:00,28.43,28.55,28.41,28.49,113663.0,28.43,28.55,28.41,28.49,113663.0
2020-10-06 15:40:00,28.49,28.5,28.39,28.39,238475.0,28.49,28.5,28.39,28.39,238475.0
2020-10-06 15:50:00,28.38,28.42,28.31,28.4,281330.0,28.38,28.42,28.31,28.4,281330.0
2020-10-07 09:30:00,28.16,28.3,28.14,28.21,160320.0,28.16,28.3,28.14,28.21,160320.0
2020-10-07 09:40:00,28.21,28.29,28.18,28.21,64506.0,28.21,28.29,28.18,28.21,64506.0
2020-10-07 09:50:00,28.21,28.21,28.07,28.07,143976.0,28.21,28.21,28.07,28.07,143976.0
2020-10-07 10:00:00,28.08,28.1,27.94,28.0,241495.0,28.08,28.1,27.94,28.0,241495.0
2020-10-07 10:10:00,27.99,28.02,27.93,28.02,281179.0,27.99,28.02,27.93,28.02,281179.0
2020-10-07 10:20:00,28.02,28.07,28.0,28.06,114331.0,28.02,28.07,28.0,28.06,114331.0
2020-10-07 10:30:00,28.06,28.19,27.95,27.98,126792.0,28.06,28.19,27.95,27.98,126792.0
2020-10-07 10:40:00,27.97,28.12,27.96,28.12,57057.0,27.97,28.12,27.96,28.12,57057.0
2020-10-07 10:50:00,28.09,28.11,27.89,27.92,258383.0,28.09,28.11,27.89,27.92,258383.0
2020-10-07 11:00:00,27.92,28.15,27.89,28.15,237874.0,27.92,28.15,27.89,28.15,237874.0
2020-10-07 11:10:00,28.14,28.19,28.06,28.09,68654.0,28.14,28.19,28.06,28.09,68654.0
2020-10-07 11:20:00,28.08,28.08,27.97,28.0,71415.0,28.08,28.08,27.97,28.0,71415.0
2020-10-07 11:30:00,28.0,28.12,28.0,28.11,73928.0,28.0,28.12,28.0,28.11,73928.0
2020-10-07 11:40:00,28.11,28.13,28.04,28.05,36446.0,28.11,28.13,28.04,28.05,36446.0
2020-10-07 11:50:00,28.06,28.11,28.0,28.06,32382.0,28.06,28.11,28.0,28.06,32382.0
2020-10-07 12:00:00,28.07,28.11,28.03,28.1,33323.0,28.07,28.11,28.03,28.1,33323.0
2020-10-07 12:10:00,28.09,28.09,28.02,28.03,45860.0,28.09,28.09,28.02,28.03,45860.0
2020-10-07 12:20:00,28.03,28.03,27.91,27.97,47349.0,28.03,28.03,27.91,27.97,47349.0
2020-10-07 12:30:00,27.98,27.99,27.89,27.91,99852.0,27.98,27.99,27.89,27.91,99852.0
2020-10-07 12:40:00,27.91,27.96,27.91,27.93,23958.0,27.91,27.96,27.91,27.93,23958.0
2020-10-07 12:50:00,27.93,28.01,27.89,28.0,93730.0,27.93,28.01,27.89,28.0,93730.0
2020-10-07 13:00:00,28.01,28.07,28.01,28.06,66129.0,28.01,28.07,28.01,28.06,66129.0
2020-10-07 13:10:00,28.07,28.07,27.99,28.03,360628.0,28.07,28.07,27.99,28.03,360628.0
2020-10-07 13:20:00,28.03,28.07,28.01,28.04,245475.0,28.03,28.07,28.01,28.04,245475.0
2020-10-07 13:30:00,28.03,28.17,28.01,28.15,97029.0,28.03,28.17,28.01,28.15,97029.0
2020-10-07 13:40:00,28.16,28.3,28.13,28.3,79091.0,28.16,28.3,28.13,28.3,79091.0
2020-10-07 13:50:00,28.3,28.34,28.22,28.23,133851.0,28.3,28.34,28.22,28.23,133851.0
2020-10-07 14:00:00,28.25,28.3,28.25,28.29,49395.0,28.25,28.3,28.25,28.29,49395.0
2020-10-07 14:10:00,28.29,28.29,28.22,28.26,43410.0,28.29,28.29,28.22,28.26,43410.0
2020-10-07 14:20:00,28.27,28.36,28.24,28.34,62689.0,28.27,28.36,28.24,28.34,62689.0
2020-10-07 14:30:00,28.32,28.39,28.32,28.34,102023.0,28.32,28.39,28.32,28.34,102023.0
2020-10-07 14:40:00,28.33,28.33,28.27,28.31,62847.0,28.33,28.33,28.27,28.31,62847.0
2020-10-07 14:50:00,28.32,28.33,28.29,28.3,124970.0,28.32,28.33,28.29,28.3,124970.0
2020-10-07 15:00:00,28.28,28.37,28.27,28.37,14251.0,28.28,28.37,28.27,28.37,14251.0
2020-10-07 15:10:00,28.36,28.4,28.34,28.39,28963.0,28.36,28.4,28.34,28.39,28963.0
2020-10-07 15:20:00,28.39,28.4,28.36,28.37,25169.0,28.39,28.4,28.36,28.37,25169.0
2020-10-07 15:30:00,28.37,28.39,28.34,28.38,146264.0,28.37,28.39,28.34,28.38,146264.0
2020-10-07 15:40:00,28.38,28.39,28.34,28.34,30812.0,28.38,28.39,28.34,28.34,30812.0
2020-10-07 15:50:00,28.35,28.41,28.34,28.38,935406.0,28.35,28.41,28.34,28.38,935406.0
2020-10-08 09:30:00,28.99,29.07,28.99,29.05,620431.0,28.99,29.07,28.99,29.05,620431.0
2020-10-08 09:40:00,29.06,29.06,28.95,28.96,156237.0,29.06,29.06,28.95,28.96,156237.0
2020-10-08 09:50:00,28.96,29.09,28.94,29.05,140330.0,28.96,29.09,28.94,29.05,140330.0
2020-10-08 10:00:00,29.05,29.08,28.95,28.99,105153.0,29.05,29.08,28.95,28.99,105153.0
2020-10-08 10:10:00,29.0,29.1,29.0,29.06,167060.0,29.0,29.1,29.0,29.06,167060.0
2020-10-08 10:20:00,29.07,29.11,28.91,28.93,248058.0,29.07,29.11,28.91,28.93,248058.0
2020-10-08 10:30:00,28.94,29.08,28.92,28.93,74479.0,28.94,29.08,28.92,28.93,74479.0
2020-10-08 10:40:00,28.95,28.98,28.81,28.89,91215.0,28.95,28.98,28.81,28.89,91215.0
2020-10-08 10:50:00,28.89,28.95,28.75,28.79,70151.0,28.89,28.95,28.75,28.79,70151.0
2020-10-08 11:00:00,28.82,28.85,28.77,28.85,66567.0,28.82,28.85,28.77,28.85,66567.0
2020-10-08 11:10:00,28.85,28.86,28.8,28.85,75037.0,28.85,28.86,28.8,28.85,75037.0
2020-10-08 11:20:00,28.84,28.86,28.76,28.84,141287.0,28.84,28.86,28.76,28.84,141287.0
2020-10-08 11:30:00,28.84,28.88,28.76,28.87,40848.0,28.84,28.88,28.76,28.87,40848.0
2020-10-08 11:40:00,28.86,28.87,28.83,28.87,39968.0,28.86,28.87,28.83,28.87,39968.0
2020-10-08 11:50:00,28.88,29.1,28.84,28.96,1183673.0,28.88,29.1,28.84,28.96,1183673.0
2020-10-08 12:00:00,28.96,29.01,28.88,28.95,237140.0,28.96,29.01,28.88,28.95,237140.0
2020-10-08 12:10:00,28.96,29.02,28.95,28.98,81966.0,28.96,29.02,28.95,28.98,81966.0
2020-10-08 12:20:00,28.96,28.97,28.89,28.93,38749.0,28.96,28.97,28.89,28.93,38749.0
2020-10-08 12:30:00,28.93,28.98,28.92,28.96,57831.0,28.93,28.98,28.92,28.96,57831.0
2020-10-08 12:40:00,28.96,29.03,28.96,29.03,55931.0,28.96,29.03,28.96,29.03,55931.0
2020-10-08 12:50:00,29.03,29.12,29.03,29.11,150911.0,29.03,29.12,29.03,29.11,150911.0
2020-10-08 13:00:00,29.12,29.17,29.11,29.15,404507.0,29.12,29.17,29.11,29.15,404507.0
2020-10-08 13:10:00,29.15,29.19,29.14,29.18,88822.0,29.15,29.19,29.14,29.18,88822.0
2020-10-08 13:20:00,29.18,29.2,29.09,29.1,99719.0,29.18,29.2,29.09,29.1,99719.0
2020-10-08 13:30:00,29.11,29.16,29.11,29.16,23285.0,29.11,29.16,29.11,29.16,23285.0
2020-10-08 13:40:00,29.15,29.17,29.11,29.15,45147.0,29.15,29.17,29.11,29.15,45147.0
2020-10-08 13:50:00,29.14,29.16,29.09,29.1,100340.0,29.14,29.16,29.09,29.1,100340.0
2020-10-08 14:00:00,29.1,29.15,29.1,29.15,77657.0,29.1,29.15,29.1,29.15,77657.0
2020-10-08 14:10:00,29.15,29.17,29.09,29.17,48658.0,29.15,29.17,29.09,29.17,48658.0
2020-10-08 14:20:00,29.16,29.18,29.1,29.14,106506.0,29.16,29.18,29.1,29.14,106506.0
2020-10-08 14:30:00,29.13,29.15,29.11,29.13,34256.0,29.13,29.15,29.11,29.13,34256.0
2020-10-08 14:40:00,29.13,29.15,29.11,29.11,80990.0,29.13,29.15,29.11,29.11,80990.0
2020-10-08 14:50:00,29.11,29.14,29.1,29.14,38468.0,29.11,29.14,29.1,29.14,38468.0
2020-10-08 15:00:00,29.14,29.17,29.12,29.16,101375.0,29.14,29.17,29.12,29.16,101375.0
2020-10-08 15:10:00,29.16,29.18,29.15,29.15,50516.0,29.16,29.18,29.15,29.15,50516.0
2020-10-08 15:20:00,29.16,29.16,29.11,29.13,91495.0,29.16,29.16,29.11,29.13,91495.0
2020-10-08 15:30:00,29.14,29.15,29.13,29.13,140158.0,29.14,29.15,29.13,29.13,140158.0
2020-10-08 15:40:00,29.14,29.14,29.12,29.14,190093.0,29.14,29.14,29.12,29.14,190093.0
2020-10-08 15:50:00,29.13,29.16,29.13,29.14,410402.0,29.13,29.16,29.13,29.14,410402.0
2020-10-09 09:30:00,28.99,29.07,28.88,28.92,254644.0,28.99,29.07,28.88,28.92,254644.0
2020-10-09 09:40:00,28.92,29.05,28.9,29.04,69311.0,28.92,29.05,28.9,29.04,69311.0
2020-10-09 09:50:00,29.04,29.11,29.0,29.03,246063.0,29.04,29.11,29.0,29.03,246063.0
2020-10-09 10:00:00,29.04,29.07,28.99,29.01,130884.0,29.04,29.07,28.99,29.01,130884.0
2020-10-09 10:10:00,29.01,29.03,28.98,29.02,103350.0,29.01,29.03,28.98,29.02,103350.0
2020-10-09 10:20:00,29.02,29.03,28.93,28.94,62956.0,29.02,29.03,28.93,28.94,62956.0
2020-10-09 10:30:00,28.94,29.03,28.91,29.03,119240.0,28.94,29.03,28.91,29.03,119240.0
2020-10-09 10:40:00,29.03,29.06,29.02,29.03,33133.0,29.03,29.06,29.02,29.03,33133.0
2020-10-09 10:50:00,29.03,29.07,29.01,29.01,76194.0,29.03,29.07,29.01,29.01,76194.0
2020-10-09 11:00:00,29.02,29.03,28.96,28.97,56820.0,29.02,29.03,28.96,28.97,56820.0
2020-10-09 11:10:00,28.98,29.03,28.97,29.03,66463.0,28.98,29.03,28.97,29.03,66463.0
2020-10-09 11:20:00,29.03,29.06,28.96,28.98,178714.0,29.03,29.06,28.96,28.98,178714.0
2020-10-09 11:30:00,28.99,29.04,28.98,29.04,45679.0,28.99,29.04,28.98,29.04,45679.0
2020-10-09 11:40:00,29.04,29.16,29.03,29.16,144614.0,29.04,29.16,29.03,29.16,144614.0
2020-10-09 11:50:00,29.16,29.25,29.16,29.2,146541.0,29.16,29.25,29.16,29.2,146541.0
2020-10-09 12:00:00,29.2,29.21,29.14,29.15,114158.0,29.2,29.21,29.14,29.15,114158.0
2020-10-09 12:10:00,29.15,29.17,28.96,29.04,109709.0,29.15,29.17,28.96,29.04,109709.0
2020-10-09 12:20:00,29.05,29.13,29.05,29.1,101282.0,29.05,29.13,29.05,29.1,101282.0
2020-10-09 12:30:00,29.1,29.12,29.05,29.09,72574.0,29.1,29.12,29.05,29.09,72574.0
2020-10-09 12:40:00,29.1,29.1,28.84,28.86,105465.0,29.1,29.1,28.84,28.86,105465.0
2020-10-09 12:50:00,28.85,28.86,28.73,28.74,256201.0,28.85,28.86,28.73,28.74,256201.0
2020-10-09 13:00:00,28.75,28.77,28.72,28.74,73924.0,28.75,28.77,28.72,28.74,73924.0
2020-10-09 13:10:00,28.74,28.77,28.72,28.77,76243.0,28.74,28.77,28.72,28.77,76243.0
2020-10-09 13:20:00,28.76,28.77,28.64,28.68,82891.0,28.76,28.77,28.64,28.68,82891.0
2020-10-09 13:30:00,28.68,28.7,28.59,28.69,102296.0,28.68,28.7,28.59,28.69,102296.0
2020-10-09 13:40:00,28.69,28.74,28.69,28.72,66560.0,28.69,28.74,28.69,28.72,66560.0
2020-10-09 13:50:00,28.72,28.79,28.69,28.75,75460.0,28.72,28.79,28.69,28.75,75460.0
2020-10-09 14:00:00,28.76,28.8,28.72,28.79,79289.0,28.76,28.8,28.72,28.79,79289.0
2020-10-09 14:10:00,28.79,28.84,28.75,28.77,38824.0,28.79,28.84,28.75,28.77,38824.0
2020-10-09 14:20:00,28.78,28.79,28.69,28.78,304043.0,28.78,28.79,28.69,28.78,304043.0
2020-10-09 14:30:00,28.78,28.79,28.71,28.71,62642.0,28.78,28.79,28.71,28.71,62642.0
2020-10-09 14:40:00,28.71,28.74,28.69,28.7,54227.0,28.71,28.74,28.69,28.7,54227.0
2020-10-09 14:50:00,28.7,28.71,28.67,28.67,70787.0,28.7,28.71,28.67,28.67,70787.0
2020-10-09 15:00:00,28.67,28.68,28.64,28.66,65651.0,28.67,28.68,28.64,28.66,65651.0
2020-10-09 15:10:00,28.66,28.7,28.65,28.69,40826.0,28.66,28.7,28.65,28.69,40826.0
2020-10-09 15:20:00,28.68,28.71,28.68,28.7,49893.0,28.68,28.71,28.68,28.7,49893.0
2020-10-09 15:30:00,28.69,28.7,28.67,28.68,80102.0,28.69,28.7,28.67,28.68,80102.0
2020-10-09 15:40:00,28.69,28.71,28.68,28.7,72703.0,28.69,28.71,28.68,28.7,72703.0
2020-10-09 15:50:00,28.7,28.71,28.69,28.7,195291.0,28.7,28.71,28.69,28.7,195291.0
2020-10-12 09:30:00,28.4,28.4,28.32,28.37,133933.0,28.4,28.4,28.32,28.37,133933.0
2020-10-12 09:40:00,28.37,28.37,27.94,28.0,339432.0,28.37,28.37,27.94,28.0,339432.0
2020-10-12 09:50:00,27.99,28.0,27.73,27.93,652786.0,27.99,28.0,27.73,27.93,652786.0
2020-10-12 10:00:00,27.93,28.0,27.83,28.0,181684.0,27.93,28.0,27.83,28.0,181684.0
2020-10-12 10:10:00,28.0,28.04,27.92,27.94,137691.0,28.0,28.04,27.92,27.94,137691.0
2020-10-12 10:20:00,27.93,28.01,27.85,28.01,123984.0,27.93,28.01,27.85,28.01,123984.0
2020-10-12 10:30:00,28.01,28.08,27.94,27.94,128173.0,28.01,28.08,27.94,27.94,128173.0
2020-10-12 10:40:00,27.93,28.06,27.92,28.02,134739.0,27.93,28.06,27.92,28.02,134739.0
2020-10-12 10:50:00,28.03,28.04,27.93,27.96,72323.0,28.03,28.04,27.93,27.96,72323.0
2020-10-12 11:00:00,27.98,28.01,27.89,27.94,87796.0,27.98,28.01,27.89,27.94,87796.0
2020-10-12 11:10:00,27.93,27.99,27.89,27.97,63669.0,27.93,27.99,27.89,27.97,63669.0
2020-10-12 11:20:00,27.99,28.03,27.93,27.95,68719.0,27.99,28.03,27.93,27.95,68719.0
2020-10-12 11:30:00,27.95,27.96,27.92,27.92,28955.0,27.95,27.96,27.92,27.92,28955.0
2020-10-12 11:40:00,27.92,27.98,27.87,27.93,116951.0,27.92,27.98,27.87,27.93,116951.0
2020-10-12 11:50:00,27.94,27.98,27.91,27.93,21167.0,27.94,27.98,27.91,27.93,21167.0
2020-10-12 12:00:00,27.94,28.06,27.9,28.03,96677.0,27.94,28.06,27.9,28.03,96677.0
2020-10-12 12:10:00,28.02,28.07,28.01,28.02,70485.0,28.02,28.07,28.01,28.02,70485.0
2020-10-12 12:20:00,28.02,28.04,27.98,28.0,25359.0,28.02,28.04,27.98,28.0,25359.0
2020-10-12 12:30:00,27.99,28.02,27.97,28.0,56770.0,27.99,28.02,27.97,28.0,56770.0
2020-10-12 12:40:00,27.99,28.03,27.91,27.92,59359.0,27.99,28.03,27.91,27.92,59359.0
2020-10-12 12:50:00,27.91,27.92,27.86,27.88,55395.0,27.91,27.92,27.86,27.88,55395.0
2020-10-12 13:00:00,27.87,27.9,27.8,27.8,97083.0,27.87,27.9,27.8,27.8,97083.0
2020-10-12 13:10:00,27.8,27.92,27.8,27.89,90490.0,27.8,27.92,27.8,27.89,90490.0
2020-10-12 13:20:00,27.89,27.92,27.88,27.91,40618.0,27.89,27.92,27.88,27.91,40618.0
2020-10-12 13:30:00,27.91,27.96,27.9,27.96,105175.0,27.91,27.96,27.9,27.96,105175.0
2020-10-12 13:40:00,27.96,28.0,27.94,27.96,25386.0,27.96,28.0,27.94,27.96,25386.0
2020-10-12 13:50:00,27.96,28.0,27.95,27.98,17413.0,27.96,28.0,27.95,27.98,17413.0
2020-10-12 14:00:00,27.98,28.13,27.97,28.08,155052.0,27.98,28.13,27.97,28.08,155052.0
2020-10-12 14:10:00,28.08,28.09,28.01,28.02,25642.0,28.08,28.09,28.01,28.02,25642.0
2020-10-12 14:20:00,28.02,28.04,27.93,27.95,118471.0,28.02,28.04,27.93,27.95,118471.0
2020-10-12 14:30:00,27.94,27.97,27.91,27.92,53154.0,27.94,27.97,27.91,27.92,53154.0
2020-10-12 14:40:00,27.92,27.96,27.89,27.91,48906.0,27.92,27.96,27.89,27.91,48906.0
2020-10-12 14:50:00,27.91,27.94,27.9,27.94,20534.0,27.91,27.94,27.9,27.94,20534.0
2020-10-12 15:00:00,27.93,27.97,27.91,27.95,17489.0,27.93,27.97,27.91,27.95,17489.0
2020-10-12 15:10:00,27.95,28.02,27.94,28.02,44420.0,27.95,28.02,27.94,28.02,44420.0
2020-10-12 15:20:00,28.02,28.13,28.02,28.11,101887.0,28.02,28.13,28.02,28.11,101887.0
2020-10-12 15:30:00,28.1,28.11,28.07,28.09,50551.0,28.1,28.11,28.07,28.09,50551.0
2020-10-12 15:40:00,28.08,28.09,28.04,28.05,78014.0,28.08,28.09,28.04,28.05,78014.0
2020-10-12 15:50:00,28.04,28.07,28.02,28.06,169141.0,28.04,28.07,28.02,28.06,169141.0
2020-10-13 09:30:00,28.46,28.49,28.34,28.36,168179.0,28.46,28.49,28.34,28.36,168179.0
2020-10-13 09:40:00,28.36,28.39,28.27,28.36,199905.0,28.36,28.39,28.27,28.36,199905.0
2020-10-13 09:50:00,28.35,28.48,28.34,28.45,99613.0,28.35,28.48,28.34,28.45,99613.0
2020-10-13 10:00:00,28.45,28.52,28.43,28.47,102411.0,28.45,28.52,28.43,28.47,102411.0
2020-10-13 10:10:00,28.47,28.5,28.36,28.43,91634.0,28.47,28.5,28.36,28.43,91634.0
2020-10-13 10:20:00,28.43,28.46,28.38,28.39,95017.0,28.43,28.46,28.38,28.39,95017.0
2020-10-13 10:30:00,28.39,28.41,28.31,28.36,69375.0,28.39,28.41,28.31,28.36,69375.0
2020-10-13 10:40:00,28.35,28.36,28.27,28.31,99370.0,28.35,28.36,28.27,28.31,99370.0
2020-10-13 10:50:00,28.32,28.41,28.27,28.4,133026.0,28.32,28.41,28.27,28.4,133026.0
2020-10-13 11:00:00,28.4,28.42,28.37,28.37,47736.0,28.4,28.42,28.37,28.37,47736.0
2020-10-13 11:10:00,28.36,28.46,28.32,28.45,234065.0,28.36,28.46,28.32,28.45,234065.0
2020-10-13 11:20:00,28.45,28.49,28.43,28.48,27939.0,28.45,28.49,28.43,28.48,27939.0
2020-10-13 11:30:00,28.47,28.6,28.47,28.55,121773.0,28.47,28.6,28.47,28.55,121773.0
2020-10-13 11:40:00,28.55,28.57,28.42,28.43,114248.0,28.55,28.57,28.42,28.43,114248.0
2020-10-13 11:50:00,28.43,28.49,28.42,28.46,28813.0,28.43,28.49,28.42,28.46,28813.0
2020-10-13 12:00:00,28.47,28.53,28.47,28.49,32444.0,28.47,28.53,28.47,28.49,32444.0
2020-10-13 12:10:00,28.49,28.52,28.45,28.52,25959.0,28.49,28.52,28.45,28.52,25959.0
2020-10-13 12:20:00,28.52,28.56,28.51,28.53,184619.0,28.52,28.56,28.51,28.53,184619.0
2020-10-13 12:30:00,28.53,28.55,28.48,28.49,31664.0,28.53,28.55,28.48,28.49,31664.0
2020-10-13 12:40:00,28.48,28.57,28.48,28.55,327024.0,28.48,28.57,28.48,28.55,327024.0
2020-10-13 12:50:00,28.55,28.59,28.55,28.58,18862.0,28.55,28.59,28.55,28.58,18862.0
2020-10-13 13:00:00,28.58,28.65,28.58,28.58,36166.0,28.58,28.65,28.58,28.58,36166.0
2020-10-13 13:10:00,28.59,28.6,28.56,28.57,22151.0,28.59,28.6,28.56,28.57,22151.0
2020-10-13 13:20:00,28.57,28.57,28.5,28.51,19730.0,28.57,28.57,28.5,28.51,19730.0
2020-10-13 13:30:00,28.51,28.54,28.48,28.48,20058.0,28.51,28.54,28.48,28.48,20058.0
2020-10-13 13:40:00,28.48,28.51,28.46,28.48,13153.0,28.48,28.51,28.46,28.48,13153.0
2020-10-13 13:50:00,28.5,28.56,28.48,28.5,34909.0,28.5,28.56,28.48,28.5,34909.0
2020-10-13 14:00:00,28.49,28.55,28.49,28.53,25493.0,28.49,28.55,28.49,28.53,25493.0
2020-10-13 14:10:00,28.54,28.55,28.48,28.49,32651.0,28.54,28.55,28.48,28.49,32651.0
2020-10-13 14:20:00,28.49,28.52,28.47,28.47,42204.0,28.49,28.52,28.47,28.47,42204.0
2020-10-13 14:30:00,28.46,28.49,28.45,28.49,20352.0,28.46,28.49,28.45,28.49,20352.0
2020-10-13 14:40:00,28.49,28.51,28.48,28.49,18887.0,28.49,28.51,28.48,28.49,18887.0
2020-10-13 14:50:00,28.49,28.53,28.48,28.52,25753.0,28.49,28.53,28.48,28.52,25753.0
2020-10-13 15:00:00,28.52,28.53,28.51,28.51,10070.0,28.52,28.53,28.51,28.51,10070.0
2020-10-13 15:10:00,28.51,28.53,28.47,28.48,34695.0,28.51,28.53,28.47,28.48,34695.0
2020-10-13 15:20:00,28.47,28.5,28.45,28.47,17187.0,28.47,28.5,28.45,28.47,17187.0
2020-10-13 15:30:00,28.48,28.5,28.46,28.49,28707.0,28.48,28.5,28.46,28.49,28707.0
2020-10-13 15:40:00,28.49,28.51,28.47,28.48,19628.0,28.49,28.51,28.47,28.48,19628.0
2020-10-13 15:50:00,28.48,28.52,28.46,28.46,291561.0,28.48,28.52,28.46,28.46,291561.0
2020-10-14 09:30:00,28.89,29.05,28.87,29.0,423643.0,28.89,29.05,28.87,29.0,423643.0
2020-10-14 09:40:00,29.0,29.05,28.94,28.97,249291.0,29.0,29.05,28.94,28.97,249291.0
2020-10-14 09:50:00,28.97,29.01,28.89,28.95,162806.0,28.97,29.01,28.89,28.95,162806.0
2020-10-14 10:00:00,28.95,28.99,28.91,28.99,74823.0,28.95,28.99,28.91,28.99,74823.0
2020-10-14 10:10:00,28.98,28.99,28.91,28.92,146344.0,28.98,28.99,28.91,28.92,146344.0
2020-10-14 10:20:00,28.92,28.95,28.8,28.83,103913.0,28.92,28.95,28.8,28.83,103913.0
2020-10-14 10:30:00,28.85,28.96,28.82,28.95,71186.0,28.85,28.96,28.82,28.95,71186.0
2020-10-14 10:40:00,28.95,28.98,28.85,28.87,71823.0,28.95,28.98,28.85,28.87,71823.0
2020-10-14 10:50:00,28.85,28.89,28.83,28.88,24836.0,28.85,28.89,28.83,28.88,24836.0
2020-10-14 11:00:00,28.88,28.93,28.8,28.91,32233.0,28.88,28.93,28.8,28.91,32233.0
2020-10-14 11:10:00,28.92,28.93,28.8,28.87,59448.0,28.92,28.93,28.8,28.87,59448.0
2020-10-14 11:20:00,28.87,28.92,28.82,28.92,35477.0,28.87,28.92,28.82,28.92,35477.0
2020-10-14 11:30:00,28.92,28.99,28.9,28.98,53090.0,28.92,28.99,28.9,28.98,53090.0
2020-10-14 11:40:00,28.97,28.98,28.87,28.9,156009.0,28.97,28.98,28.87,28.9,156009.0
2020-10-14 11:50:00,28.9,28.92,28.84,28.87,44199.0,28.9,28.92,28.84,28.87,44199.0
2020-10-14 12:00:00,28.88,28.93,28.87,28.92,35005.0,28.88,28.93,28.87,28.92,35005.0
2020-10-14 12:10:00,28.92,28.92,28.88,28.89,28841.0,28.92,28.92,28.88,28.89,28841.0
2020-10-14 12:20:00,28.89,28.92,28.86,28.9,30842.0,28.89,28.92,28.86,28.9,30842.0
2020-10-14 12:30:00,28.9,28.93,28.84,28.84,32962.0,28.9,28.93,28.84,28.84,32962.0
2020-10-14 12:40:00,28.86,28.86,28.81,28.83,52051.0,28.86,28.86,28.81,28.83,52051.0
2020-10-14 12:50:00,28.83,28.84,28.81,28.83,36725.0,28.83,28.84,28.81,28.83,36725.0
2020-10-14 13:00:00,28.82,28.88,28.82,28.85,25680.0,28.82,28.88,28.82,28.85,25680.0
2020-10-14 13:10:00,28.85,28.88,28.85,28.87,25391.0,28.85,28.88,28.85,28.87,25391.0
2020-10-14 13:20:00,28.88,28.88,28.86,28.87,14316.0,28.88,28.88,28.86,28.87,14316.0
2020-10-14 13:30:00,28.88,28.94,28.85,28.93,24526.0,28.88,28.94,28.85,28.93,24526.0
2020-10-14 13:40:00,28.93,28.98,28.91,28.98,43479.0,28.93,28.98,28.91,28.98,43479.0
2020-10-14 13:50:00,28.98,28.98,28.92,28.98,28943.0,28.98,28.98,28.92,28.98,28943.0
2020-10-14 14:00:00,28.98,28.99,28.93,28.94,56712.0,28.98,28.99,28.93,28.94,56712.0
2020-10-14 14:10:00,28.95,28.98,28.94,28.97,73591.0,28.95,28.98,28.94,28.97,73591.0
2020-10-14 14:20:00,28.98,29.01,28.95,28.99,107839.0,28.98,29.01,28.95,28.99,107839.0
2020-10-14 14:30:00,28.98,28.99,28.95,28.98,20147.0,28.98,28.99,28.95,28.98,20147.0
2020-10-14 14:40:00,28.99,28.99,28.97,28.98,25389.0,28.99,28.99,28.97,28.98,25389.0
2020-10-14 14:50:00,28.98,29.0,28.96,29.0,71821.0,28.98,29.0,28.96,29.0,71821.0
2020-10-14 15:00:00,29.0,29.04,28.99,29.02,60526.0,29.0,29.04,28.99,29.02,60526.0
2020-10-14 15:10:00,29.02,29.03,29.0,29.01,23077.0,29.02,29.03,29.0,29.01,23077.0
2020-10-14 15:20:00,29.01,29.02,28.99,29.01,39089.0,29.01,29.02,28.99,29.01,39089.0
2020-10-14 15:30:00,29.0,29.04,28.98,28.99,57981.0,29.0,29.04,28.98,28.99,57981.0
2020-10-14 15:40:00,28.99,29.01,28.96,28.99,79440.0,28.99,29.01,28.96,28.99,79440.0
2020-10-14 15:50:00,28.99,29.01,28.96,28.96,214215.0,28.99,29.01,28.96,28.96,214215.0
2020-10-15 09:30:00,28.07,28.14,28.0,28.09,332691.0,28.07,28.14,28.0,28.09,332691.0
2020-10-15 09:40:00,28.09,28.18,28.06,28.13,564966.0,28.09,28.18,28.06,28.13,564966.0
2020-10-15 09:50:00,28.13,28.17,28.05,28.11,249636.0,28.13,28.17,28.05,28.11,249636.0
2020-10-15 10:00:00,28.12,28.24,28.08,28.19,181333.0,28.12,28.24,28.08,28.19,181333.0
2020-10-15 10:10:00,28.17,28.23,28.11,28.21,88317.0,28.17,28.23,28.11,28.21,88317.0
2020-10-15 10:20:00,28.22,28.29,28.19,28.2,259624.0,28.22,28.29,28.19,28.2,259624.0
2020-10-15 10:30:00,28.2,28.25,28.16,28.25,224849.0,28.2,28.25,28.16,28.25,224849.0
2020-10-15 10:40:00,28.25,28.27,28.15,28.17,73881.0,28.25,28.27,28.15,28.17,73881.0
2020-10-15 10:50:00,28.18,28.2,28.1,28.15,37310.0,28.18,28.2,28.1,28.15,37310.0
2020-10-15 11:00:00,28.15,28.35,28.15,28.32,132662.0,28.15,28.35,28.15,28.32,132662.0
2020-10-15 11:10:00,28.31,28.45,28.26,28.45,108029.0,28.31,28.45,28.26,28.45,108029.0
2020-10-15 11:20:00,28.45,28.49,28.4,28.43,107238.0,28.45,28.49,28.4,28.43,107238.0
2020-10-15 11:30:00,28.45,28.53,28.42,28.49,36339.0,28.45,28.53,28.42,28.49,36339.0
2020-10-15 11:40:00,28.49,28.57,28.43,28.45,42857.0,28.49,28.57,28.43,28.45,42857.0
2020-10-15 11:50:00,28.46,28.49,28.39,28.4,49267.0,28.46,28.49,28.39,28.4,49267.0
2020-10-15 12:00:00,28.38,28.44,28.37,28.42,95497.0,28.38,28.44,28.37,28.42,95497.0
2020-10-15 12:10:00,28.43,28.48,28.43,28.44,76041.0,28.43,28.48,28.43,28.44,76041.0
2020-10-15 12:20:00,28.44,28.48,28.43,28.46,15689.0,28.44,28.48,28.43,28.46,15689.0
2020-10-15 12:30:00,28.46,28.46,28.39,28.44,27384.0,28.46,28.46,28.39,28.44,27384.0
2020-10-15 12:40:00,28.45,28.49,28.45,28.48,15147.0,28.45,28.49,28.45,28.48,15147.0
2020-10-15 12:50:00,28.47,28.64,28.47,28.62,54257.0,28.47,28.64,28.47,28.62,54257.0
2020-10-15 13:00:00,28.63,28.73,28.61,28.71,287301.0,28.63,28.73,28.61,28.71,287301.0
2020-10-15 13:10:00,28.72,28.84,28.71,28.83,65292.0,28.72,28.84,28.71,28.83,65292.0
2020-10-15 13:20:00,28.83,28.87,28.8,28.85,130259.0,28.83,28.87,28.8,28.85,130259.0
2020-10-15 13:30:00,28.85,28.87,28.79,28.8,78744.0,28.85,28.87,28.79,28.8,78744.0
2020-10-15 13:40:00,28.79,28.84,28.74,28.76,47751.0,28.79,28.84,28.74,28.76,47751.0
2020-10-15 13:50:00,28.76,28.82,28.76,28.8,40596.0,28.76,28.82,28.76,28.8,40596.0
2020-10-15 14:00:00,28.8,28.8,28.72,28.73,68619.0,28.8,28.8,28.72,28.73,68619.0
2020-10-15 14:10:00,28.73,28.75,28.71,28.73,48012.0,28.73,28.75,28.71,28.73,48012.0
2020-10-15 14:20:00,28.73,28.92,28.71,28.9,71973.0,28.73,28.92,28.71,28.9,71973.0
2020-10-15 14:30:00,28.9,28.9,28.86,28.88,22438.0,28.9,28.9,28.86,28.88,22438.0
2020-10-15 14:40:00,28.89,28.89,28.84,28.85,28733.0,28.89,28.89,28.84,28.85,28733.0
2020-10-15 14:50:00,28.85,28.88,28.85,28.88,14427.0,28.85,28.88,28.85,28.88,14427.0
2020-10-15 15:00:00,28.88,28.91,28.87,28.88,18851.0,28.88,28.91,28.87,28.88,18851.0
2020-10-15 15:10:00,28.89,28.9,28.87,28.9,12867.0,28.89,28.9,28.87,28.9,12867.0
2020-10-15 15:20:00,28.89,28.93,28.88,28.92,55494.0,28.89,28.93,28.88,28.92,55494.0
2020-10-15 15:30:00,28.92,28.94,28.91,28.92,34205.0,28.92,28.94,28.91,28.92,34205.0
2020-10-15 15:40:00,28.92,28.94,28.91,28.91,278518.0,28.92,28.94,28.91,28.91,278518.0
2020-10-15 15:50:00,28.92,28.95,28.91,28.93,160218.0,28.92,28.95,28.91,28.93,160218.0
2020-10-16 09:30:00,28.59,28.6,28.47,28.5,84058.0,28.59,28.6,28.47,28.5,84058.0
2020-10-16 09:40:00,28.5,28.5,28.36,28.37,114048.0,28.5,28.5,28.36,28.37,114048.0
2020-10-16 09:50:00,28.36,28.5,28.33,28.49,108984.0,28.36,28.5,28.33,28.49,108984.0
2020-10-16 10:00:00,28.49,28.57,28.46,28.54,112506.0,28.49,28.57,28.46,28.54,112506.0
2020-10-16 10:10:00,28.55,28.59,28.53,28.57,35972.0,28.55,28.59,28.53,28.57,35972.0
2020-10-16 10:20:00,28.57,28.65,28.55,28.59,48569.0,28.57,28.65,28.55,28.59,48569.0
2020-10-16 10:30:00,28.6,28.7,28.53,28.7,88349.0,28.6,28.7,28.53,28.7,88349.0
2020-10-16 10:40:00,28.7,28.8,28.67,28.75,65207.0,28.7,28.8,28.67,28.75,65207.0
2020-10-16 10:50:00,28.74,28.74,28.69,28.7,82711.0,28.74,28.74,28.69,28.7,82711.0
2020-10-16 11:00:00,28.71,28.81,28.69,28.79,43770.0,28.71,28.81,28.69,28.79,43770.0
2020-10-16 11:10:00,28.79,28.86,28.75,28.8,75568.0,28.79,28.86,28.75,28.8,75568.0
2020-10-16 11:20:00,28.81,28.87,28.72,28.82,77014.0,28.81,28.87,28.72,28.82,77014.0
2020-10-16 11:30:00,28.79,28.83,28.77,28.8,44305.0,28.79,28.83,28.77,28.8,44305.0
2020-10-16 11:40:00,28.8,28.86,28.77,28.85,34855.0,28.8,28.86,28.77,28.85,34855.0
2020-10-16 11:50:00,28.85,28.86,28.8,28.82,70978.0,28.85,28.86,28.8,28.82,70978.0
2020-10-16 12:00:00,28.82,28.82,28.74,28.78,57399.0,28.82,28.82,28.74,28.78,57399.0
2020-10-16 12:10:00,28.77,28.84,28.75,28.83,16413.0,28.77,28.84,28.75,28.83,16413.0
2020-10-16 12:20:00,28.84,28.84,28.8,28.83,13558.0,28.84,28.84,28.8,28.83,13558.0
2020-10-16 12:30:00,28.84,28.85,28.77,28.8,21545.0,28.84,28.85,28.77,28.8,21545.0
2020-10-16 12:40:00,28.8,28.8,28.72,28.73,26976.0,28.8,28.8,28.72,28.73,26976.0
2020-10-16 12:50:00,28.73,28.82,28.72,28.79,31517.0,28.73,28.82,28.72,28.79,31517.0
2020-10-16 13:00:00,28.79,28.83,28.76,28.82,17430.0,28.79,28.83,28.76,28.82,17430.0
2020-10-16 13:10:00,28.81,28.83,28.77,28.8,128967.0,28.81,28.83,28.77,28.8,128967.0
2020-10-16 13:20:00,28.79,28.8,28.76,28.79,19864.0,28.79,28.8,28.76,28.79,19864.0
2020-10-16 13:30:00,28.78,28.79,28.71,28.72,48505.0,28.78,28.79,28.71,28.72,48505.0
2020-10-16 13:40:00,28.72,28.76,28.71,28.75,28135.0,28.72,28.76,28.71,28.75,28135.0
2020-10-16 13:50:00,28.76,28.83,28.75,28.81,22914.0,28.76,28.83,28.75,28.81,22914.0
2020-10-16 14:00:00,28.82,28.84,28.77,28.81,18697.0,28.82,28.84,28.77,28.81,18697.0
2020-10-16 14:10:00,28.8,28.84,28.79,28.82,47117.0,28.8,28.84,28.79,28.82,47117.0
2020-10-16 14:20:00,28.83,28.86,28.78,28.79,65515.0,28.83,28.86,28.78,28.79,65515.0
2020-10-16 14:30:00,28.8,28.8,28.77,28.78,27964.0,28.8,28.8,28.77,28.78,27964.0
2020-10-16 14:40:00,28.78,28.79,28.76,28.77,27743.0,28.78,28.79,28.76,28.77,27743.0
2020-10-16 14:50:00,28.78,28.82,28.78,28.82,36882.0,28.78,28.82,28.78,28.82,36882.0
2020-10-16 15:00:00,28.82,28.83,28.78,28.79,19094.0,28.82,28.83,28.78,28.79,19094.0
2020-10-16 15:10:00,28.79,28.79,28.76,28.77,19209.0,28.79,28.79,28.76,28.77,19209.0
2020-10-16 15:20:00,28.77,28.77,28.75,28.76,43346.0,28.77,28.77,28.75,28.76,43346.0
2020-10-16 15:30:00,28.75,28.76,28.74,28.75,56163.0,28.75,28.76,28.74,28.75,56163.0
2020-10-16 15:40:00,28.75,28.75,28.73,28.75,49137.0,28.75,28.75,28.73,28.75,49137.0
2020-10-16 15:50:00,28.74,28.75,28.72,28.73,320491.0,28.74,28.75,28.72,28.73,320491.0
2020-10-19 09:30:00,28.83,28.89,28.79,28.83,211405.0,28.83,28.89,28.79,28.83,211405.0
2020-10-19 09:40:00,28.83,28.99,28.83,28.94,139498.0,28.83,28.99,28.83,28.94,139498.0
2020-10-19 09:50:00,28.93,28.95,28.89,28.91,36616.0,28.93,28.95,28.89,28.91,36616.0
2020-10-19 10:00:00,28.92,28.93,28.76,28.78,91156.0,28.92,28.93,28.76,28.78,91156.0
2020-10-19 10:10:00,28.78,28.97,28.76,28.95,103151.0,28.78,28.97,28.76,28.95,103151.0
2020-10-19 10:20:00,28.95,28.96,28.88,28.93,91294.0,28.95,28.96,28.88,28.93,91294.0
2020-10-19 10:30:00,28.93,28.95,28.87,28.9,90426.0,28.93,28.95,28.87,28.9,90426.0
2020-10-19 10:40:00,28.9,28.93,28.84,28.85,33740.0,28.9,28.93,28.84,28.85,33740.0
2020-10-19 10:50:00,28.86,28.98,28.85,28.96,61777.0,28.86,28.98,28.85,28.96,61777.0
2020-10-19 11:00:00,28.96,28.98,28.9,28.9,31248.0,28.96,28.98,28.9,28.9,31248.0
2020-10-19 11:10:00,28.9,28.95,28.88,28.95,20070.0,28.9,28.95,28.88,28.95,20070.0
2020-10-19 11:20:00,28.95,29.01,28.91,28.98,85979.0,28.95,29.01,28.91,28.98,85979.0
2020-10-19 11:30:00,28.98,28.99,28.86,28.92,75521.0,28.98,28.99,28.86,28.92,75521.0
2020-10-19 11:40:00,28.9,28.97,28.89,28.97,60780.0,28.9,28.97,28.89,28.97,60780.0
2020-10-19 11:50:00,28.97,28.98,28.91,28.91,31007.0,28.97,28.98,28.91,28.91,31007.0
2020-10-19 12:00:00,28.91,28.93,28.87,28.89,46107.0,28.91,28.93,28.87,28.89,46107.0
2020-10-19 12:10:00,28.88,28.92,28.86,28.92,26417.0,28.88,28.92,28.86,28.92,26417.0
2020-10-19 12:20:00,28.92,28.94,28.84,28.86,37728.0,28.92,28.94,28.84,28.86,37728.0
2020-10-19 12:30:00,28.87,28.88,28.84,28.86,57860.0,28.87,28.88,28.84,28.86,57860.0
2020-10-19 12:40:00,28.85,28.93,28.83,28.9,90511.0,28.85,28.93,28.83,28.9,90511.0
2020-10-19 12:50:00,28.91,28.91,28.84,28.84,25539.0,28.91,28.91,28.84,28.84,25539.0
2020-10-19 13:00:00,28.85,28.86,28.82,28.85,37306.0,28.85,28.86,28.82,28.85,37306.0
2020-10-19 13:10:00,28.85,28.89,28.84,28.88,46964.0,28.85,28.89,28.84,28.88,46964.0
2020-10-19 13:20:00,28.89,28.89,28.77,28.8,38806.0,28.89,28.89,28.77,28.8,38806.0
2020-10-19 13:30:00,28.79,28.81,28.76,28.78,42990.0,28.79,28.81,28.76,28.78,42990.0
2020-10-19 13:40:00,28.78,28.79,28.75,28.78,38349.0,28.78,28.79,28.75,28.78,38349.0
2020-10-19 13:50:00,28.77,28.8,28.75,28.78,29242.0,28.77,28.8,28.75,28.78,29242.0
2020-10-19 14:00:00,28.78,28.84,28.76,28.81,81663.0,28.78,28.84,28.76,28.81,81663.0
2020-10-19 14:10:00,28.81,28.88,28.76,28.82,105010.0,28.81,28.88,28.76,28.82,105010.0
2020-10-19 14:20:00,28.82,28.86,28.77,28.77,37306.0,28.82,28.86,28.77,28.77,37306.0
2020-10-19 14:30:00,28.77,28.78,28.66,28.66,39091.0,28.77,28.78,28.66,28.66,39091.0
2020-10-19 14:40:00,28.67,28.71,28.67,28.67,36152.0,28.67,28.71,28.67,28.67,36152.0
2020-10-19 14:50:00,28.68,28.69,28.65,28.67,24502.0,28.68,28.69,28.65,28.67,24502.0
2020-10-19 15:00:00,28.66,28.67,28.64,28.66,30374.0,28.66,28.67,28.64,28.66,30374.0
2020-10-19 15:10:00,28.65,28.69,28.65,28.65,20293.0,28.65,28.69,28.65,28.65,20293.0
2020-10-19 15:20:00,28.65,28.67,28.63,28.67,22185.0,28.65,28.67,28.63,28.67,22185.0
2020-10-19 15:30:00,28.66,28.67,28.65,28.67,23217.0,28.66,28.67,28.65,28.67,23217.0
2020-10-19 15:40:00,28.67,28.67,28.64,28.66,39780.0,28.67,28.67,28.64,28.66,39780.0
2020-10-19 15:50:00,28.66,28.66,28.58,28.61,241990.0,28.66,28.66,28.58,28.61,241990.0
2020-10-20 09:30:00,28.48,28.6,28.46,28.59,196745.0,28.48,28.6,28.46,28.59,196745.0
2020-10-20 09:40:00,28.59,28.76,28.59,28.71,122936.0,28.59,28.76,28.59,28.71,122936.0
2020-10-20 09:50:00,28.72,28.76,28.68,28.7,123492.0,28.72,28.76,28.68,28.7,123492.0
2020-10-20 10:00:00,28.72,28.73,28.64,28.65,43649.0,28.72,28.73,28.64,28.65,43649.0
2020-10-20 10:10:00,28.66,28.68,28.51,28.53,133413.0,28.66,28.68,28.51,28.53,133413.0
2020-10-20 10:20:00,28.53,28.54,28.46,28.47,76258.0,28.53,28.54,28.46,28.47,76258.0
2020-10-20 10:30:00,28.48,28.55,28.47,28.53,157578.0,28.48,28.55,28.47,28.53,157578.0
2020-10-20 10:40:00,28.53,28.66,28.53,28.6,160543.0,28.53,28.66,28.53,28.6,160543.0
2020-10-20 10:50:00,28.58,28.66,28.58,28.61,71784.0,28.58,28.66,28.58,28.61,71784.0
2020-10-20 11:00:00,28.6,28.64,28.57,28.62,42908.0,28.6,28.64,28.57,28.62,42908.0
2020-10-20 11:10:00,28.62,28.66,28.55,28.66,98753.0,28.62,28.66,28.55,28.66,98753.0
2020-10-20 11:20:00,28.66,28.75,28.6,28.61,165269.0,28.66,28.75,28.6,28.61,165269.0
2020-10-20 11:30:00,28.62,28.72,28.62,28.7,46430.0,28.62,28.72,28.62,28.7,46430.0
2020-10-20 11:40:00,28.71,28.78,28.71,28.76,39609.0,28.71,28.78,28.71,28.76,39609.0
2020-10-20 11:50:00,28.75,28.78,28.73,28.75,35707.0,28.75,28.78,28.73,28.75,35707.0
2020-10-20 12:00:00,28.75,28.79,28.74,28.77,33473.0,28.75,28.79,28.74,28.77,33473.0
2020-10-20 12:10:00,28.78,28.84,28.76,28.83,46629.0,28.78,28.84,28.76,28.83,46629.0
2020-10-20 12:20:00,28.83,28.86,28.83,28.84,52664.0,28.83,28.86,28.83,28.84,52664.0
2020-10-20 12:30:00,28.85,28.92,28.85,28.88,202723.0,28.85,28.92,28.85,28.88,202723.0
2020-10-20 12:40:00,28.88,28.98,28.88,28.95,72021.0,28.88,28.98,28.88,28.95,72021.0
2020-10-20 12:50:00,28.93,28.97,28.92,28.96,46542.0,28.93,28.97,28.92,28.96,46542.0
2020-10-20 13:00:00,28.96,29.01,28.92,28.92,207637.0,28.96,29.01,28.92,28.92,207637.0
2020-10-20 13:10:00,28.93,29.0,28.92,28.97,35974.0,28.93,29.0,28.92,28.97,35974.0
2020-10-20 13:20:00,28.97,28.99,28.95,28.95,24566.0,28.97,28.99,28.95,28.95,24566.0
2020-10-20 13:30:00,28.95,29.01,28.93,28.95,77093.0,28.95,29.01,28.93,28.95,77093.0
2020-10-20 13:40:00,28.95,28.98,28.93,28.96,37449.0,28.95,28.98,28.93,28.96,37449.0
2020-10-20 13:50:00,28.97,29.0,28.95,28.99,33050.0,28.97,29.0,28.95,28.99,33050.0
2020-10-20 14:00:00,28.99,29.17,28.98,29.15,277966.0,28.99,29.17,28.98,29.15,277966.0
2020-10-20 14:10:00,29.14,29.31,29.14,29.25,274738.0,29.14,29.31,29.14,29.25,274738.0
2020-10-20 14:20:00,29.24,29.28,29.16,29.17,198248.0,29.24,29.28,29.16,29.17,198248.0
2020-10-20 14:30:00,29.17,29.18,29.1,29.1,36828.0,29.17,29.18,29.1,29.1,36828.0
2020-10-20 14:40:00,29.11,29.14,29.1,29.13,26052.0,29.11,29.14,29.1,29.13,26052.0
2020-10-20 14:50:00,29.13,29.15,29.1,29.1,57335.0,29.13,29.15,29.1,29.1,57335.0
2020-10-20 15:00:00,29.11,29.13,29.06,29.06,112076.0,29.11,29.13,29.06,29.06,112076.0
2020-10-20 15:10:00,29.05,29.1,29.04,29.09,42317.0,29.05,29.1,29.04,29.09,42317.0
2020-10-20 15:20:00,29.08,29.13,29.07,29.12,37680.0,29.08,29.13,29.07,29.12,37680.0
2020-10-20 15:30:00,29.13,29.14,29.08,29.08,75233.0,29.13,29.14,29.08,29.08,75233.0
2020-10-20 15:40:00,29.08,29.1,29.05,29.06,66827.0,29.08,29.1,29.05,29.06,66827.0
2020-10-20 15:50:00,29.05,29.06,29.04,29.05,170188.0,29.05,29.06,29.04,29.05,170188.0
2020-10-21 09:30:00,28.61,28.72,28.61,28.71,162390.0,28.61,28.72,28.61,28.71,162390.0
2020-10-21 09:40:00,28.7,28.73,28.65,28.66,168561.0,28.7,28.73,28.65,28.66,168561.0
2020-10-21 09:50:00,28.65,28.77,28.65,28.73,152659.0,28.65,28.77,28.65,28.73,152659.0
2020-10-21 10:00:00,28.72,28.77,28.69,28.73,134136.0,28.72,28.77,28.69,28.73,134136.0
2020-10-21 10:10:00,28.74,28.78,28.71,28.71,62465.0,28.74,28.78,28.71,28.71,62465.0
2020-10-21 10:20:00,28.7,28.76,28.7,28.73,55670.0,28.7,28.76,28.7,28.73,55670.0
2020-10-21 10:30:00,28.73,28.77,28.65,28.67,247611.0,28.73,28.77,28.65,28.67,247611.0
2020-10-21 10:40:00,28.7,28.7,28.51,28.51,307479.0,28.7,28.7,28.51,28.51,307479.0
2020-10-21 10:50:00,28.51,28.52,28.21,28.38,362374.0,28.51,28.52,28.21,28.38,362374.0
2020-10-21 11:00:00,28.37,28.37,28.21,28.3,244752.0,28.37,28.37,28.21,28.3,244752.0
2020-10-21 11:10:00,28.29,28.29,28.14,28.2,122424.0,28.29,28.29,28.14,28.2,122424.0
2020-10-21 11:20:00,28.21,28.24,28.13,28.18,111648.0,28.21,28.24,28.13,28.18,111648.0
2020-10-21 11:30:00,28.18,28.31,28.16,28.3,196196.0,28.18,28.31,28.16,28.3,196196.0
2020-10-21 11:40:00,28.3,28.34,28.27,28.32,93534.0,28.3,28.34,28.27,28.32,93534.0
2020-10-21 11:50:00,28.3,28.31,28.21,28.23,70024.0,28.3,28.31,28.21,28.23,70024.0
2020-10-21 12:00:00,28.22,28.26,28.2,28.22,112007.0,28.22,28.26,28.2,28.22,112007.0
2020-10-21 12:10:00,28.22,28.26,28.19,28.21,42607.0,28.22,28.26,28.19,28.21,42607.0
2020-10-21 12:20:00,28.21,28.34,28.21,28.22,101232.0,28.21,28.34,28.21,28.22,101232.0
2020-10-21 12:30:00,28.22,28.22,28.1,28.14,278366.0,28.22,28.22,28.1,28.14,278366.0
2020-10-21 12:40:00,28.14,28.14,28.04,28.06,108650.0,28.14,28.14,28.04,28.06,108650.0
2020-10-21 12:50:00,28.06,28.09,27.94,27.96,199674.0,28.06,28.09,27.94,27.96,199674.0
2020-10-21 13:00:00,27.96,28.07,27.93,28.05,125494.0,27.96,28.07,27.93,28.05,125494.0
2020-10-21 13:10:00,28.05,28.08,28.01,28.03,38087.0,28.05,28.08,28.01,28.03,38087.0
2020-10-21 13:20:00,28.04,28.04,27.99,28.0,44808.0,28.04,28.04,27.99,28.0,44808.0
2020-10-21 13:30:00,28.0,28.03,27.98,28.0,33414.0,28.0,28.03,27.98,28.0,33414.0
2020-10-21 13:40:00,27.99,28.14,27.98,28.12,56283.0,27.99,28.14,27.98,28.12,56283.0
2020-10-21 13:50:00,28.12,28.14,28.07,28.09,56657.0,28.12,28.14,28.07,28.09,56657.0
2020-10-21 14:00:00,28.1,28.18,28.1,28.17,44194.0,28.1,28.18,28.1,28.17,44194.0
2020-10-21 14:10:00,28.17,28.17,28.04,28.09,56588.0,28.17,28.17,28.04,28.09,56588.0
2020-10-21 14:20:00,28.09,28.13,28.03,28.07,94131.0,28.09,28.13,28.03,28.07,94131.0
2020-10-21 14:30:00,28.08,28.16,28.08,28.11,66858.0,28.08,28.16,28.08,28.11,66858.0
2020-10-21 14:40:00,28.11,28.12,28.1,28.12,32788.0,28.11,28.12,28.1,28.12,32788.0
2020-10-21 14:50:00,28.12,28.16,28.12,28.16,29022.0,28.12,28.16,28.12,28.16,29022.0
2020-10-21 15:00:00,28.15,28.17,28.1,28.12,117989.0,28.15,28.17,28.1,28.12,117989.0
2020-10-21 15:10:00,28.11,28.14,28.08,28.09,76726.0,28.11,28.14,28.08,28.09,76726.0
2020-10-21 15:20:00,28.09,28.14,28.08,28.11,55486.0,28.09,28.14,28.08,28.11,55486.0
2020-10-21 15:30:00,28.11,28.12,28.07,28.11,64578.0,28.11,28.12,28.07,28.11,64578.0
2020-10-21 15:40:00,28.09,28.1,28.05,28.06,64494.0,28.09,28.1,28.05,28.06,64494.0
2020-10-21 15:50:00,28.05,28.11,28.05,28.09,235644.0,28.05,28.11,28.05,28.09,235644.0
2020-10-22 09:30:00,28.3,28.39,28.28,28.36,190507.0,28.3,28.39,28.28,28.36,190507.0
2020-10-22 09:40:00,28.38,28.51,28.36,28.44,337306.0,28.38,28.51,28.36,28.44,337306.0
2020-10-22 09:50:00,28.44,28.51,28.44,28.49,100038.0,28.44,28.51,28.44,28.49,100038.0
2020-10-22 10:00:00,28.48,28.53,28.43,28.43,69044.0,28.48,28.53,28.43,28.43,69044.0
2020-10-22 10:10:00,28.45,28.57,28.43,28.53,63441.0,28.45,28.57,28.43,28.53,63441.0
2020-10-22 10:20:00,28.5,28.51,28.41,28.43,38035.0,28.5,28.51,28.41,28.43,38035.0
2020-10-22 10:30:00,28.44,28.5,28.41,28.42,27845.0,28.44,28.5,28.41,28.42,27845.0
2020-10-22 10:40:00,28.42,28.51,28.41,28.51,40486.0,28.42,28.51,28.41,28.51,40486.0
2020-10-22 10:50:00,28.52,28.67,28.5,28.63,155623.0,28.52,28.67,28.5,28.63,155623.0
2020-10-22 11:00:00,28.65,28.68,28.58,28.66,49206.0,28.65,28.68,28.58,28.66,49206.0
2020-10-22 11:10:00,28.65,28.72,28.6,28.69,47483.0,28.65,28.72,28.6,28.69,47483.0
2020-10-22 11:20:00,28.69,28.75,28.67,28.7,122550.0,28.69,28.75,28.67,28.7,122550.0
2020-10-22 11:30:00,28.72,28.73,28.64,28.65,63301.0,28.72,28.73,28.64,28.65,63301.0
2020-10-22 11:40:00,28.65,28.69,28.63,28.65,31649.0,28.65,28.69,28.63,28.65,31649.0
2020-10-22 11:50:00,28.66,28.67,28.59,28.6,25201.0,28.66,28.67,28.59,28.6,25201.0
2020-10-22 12:00:00,28.6,28.61,28.55,28.58,17128.0,28.6,28.61,28.55,28.58,17128.0
2020-10-22 12:10:00,28.57,28.6,28.55,28.59,17024.0,28.57,28.6,28.55,28.59,17024.0
2020-10-22 12:20:00,28.56,28.57,28.52,28.55,16002.0,28.56,28.57,28.52,28.55,16002.0
2020-10-22 12:30:00,28.56,28.57,28.49,28.49,23354.0,28.56,28.57,28.49,28.49,23354.0
2020-10-22 12:40:00,28.49,28.54,28.45,28.54,405700.0,28.49,28.54,28.45,28.54,405700.0
2020-10-22 12:50:00,28.53,28.6,28.53,28.59,62539.0,28.53,28.6,28.53,28.59,62539.0
2020-10-22 13:00:00,28.6,28.6,28.48,28.54,78664.0,28.6,28.6,28.48,28.54,78664.0
2020-10-22 13:10:00,28.54,28.57,28.52,28.52,13742.0,28.54,28.57,28.52,28.52,13742.0
2020-10-22 13:20:00,28.5,28.53,28.49,28.5,10678.0,28.5,28.53,28.49,28.5,10678.0
2020-10-22 13:30:00,28.5,28.52,28.46,28.47,13635.0,28.5,28.52,28.46,28.47,13635.0
2020-10-22 13:40:00,28.46,28.51,28.45,28.45,34073.0,28.46,28.51,28.45,28.45,34073.0
2020-10-22 13:50:00,28.45,28.5,28.45,28.47,20896.0,28.45,28.5,28.45,28.47,20896.0
2020-10-22 14:00:00,28.47,28.51,28.42,28.44,80024.0,28.47,28.51,28.42,28.44,80024.0
2020-10-22 14:10:00,28.44,28.54,28.41,28.54,26723.0,28.44,28.54,28.41,28.54,26723.0
2020-10-22 14:20:00,28.54,28.55,28.44,28.5,262556.0,28.54,28.55,28.44,28.5,262556.0
2020-10-22 14:30:00,28.51,28.52,28.47,28.49,33802.0,28.51,28.52,28.47,28.49,33802.0
2020-10-22 14:40:00,28.49,28.5,28.46,28.47,15748.0,28.49,28.5,28.46,28.47,15748.0
2020-10-22 14:50:00,28.47,28.49,28.46,28.48,27976.0,28.47,28.49,28.46,28.48,27976.0
2020-10-22 15:00:00,28.48,28.5,28.48,28.5,14995.0,28.48,28.5,28.48,28.5,14995.0
2020-10-22 15:10:00,28.5,28.51,28.48,28.49,10040.0,28.5,28.51,28.48,28.49,10040.0
2020-10-22 15:20:00,28.49,28.5,28.48,28.48,10150.0,28.49,28.5,28.48,28.48,10150.0
2020-10-22 15:30:00,28.49,28.52,28.48,28.49,37100.0,28.49,28.52,28.48,28.49,37100.0
2020-10-22 15:40:00,28.5,28.53,28.49,28.53,26356.0,28.5,28.53,28.49,28.53,26356.0
2020-10-22 15:50:00,28.53,28.54,28.49,28.5,82818.0,28.53,28.54,28.49,28.5,82818.0
2020-10-23 09:30:00,28.55,28.56,28.43,28.48,90620.0,28.55,28.56,28.43,28.48,90620.0
2020-10-23 09:40:00,28.48,28.48,28.43,28.44,48751.0,28.48,28.48,28.43,28.44,48751.0
2020-10-23 09:50:00,28.44,28.49,28.42,28.42,25563.0,28.44,28.49,28.42,28.42,25563.0
2020-10-23 10:00:00,28.43,28.45,28.37,28.37,66810.0,28.43,28.45,28.37,28.37,66810.0
2020-10-23 10:10:00,28.38,28.46,28.36,28.39,56702.0,28.38,28.46,28.36,28.39,56702.0
2020-10-23 10:20:00,28.39,28.41,28.35,28.38,66385.0,28.39,28.41,28.35,28.38,66385.0
2020-10-23 10:30:00,28.37,28.41,28.36,28.39,31753.0,28.37,28.41,28.36,28.39,31753.0
2020-10-23 10:40:00,28.39,28.45,28.32,28.34,105664.0,28.39,28.45,28.32,28.34,105664.0
2020-10-23 10:50:00,28.34,28.35,28.3,28.3,37192.0,28.34,28.35,28.3,28.3,37192.0
2020-10-23 11:00:00,28.3,28.42,28.29,28.41,77478.0,28.3,28.42,28.29,28.41,77478.0
2020-10-23 11:10:00,28.41,28.45,28.36,28.42,64310.0,28.41,28.45,28.36,28.42,64310.0
2020-10-23 11:20:00,28.42,28.43,28.37,28.41,54586.0,28.42,28.43,28.37,28.41,54586.0
2020-10-23 11:30:00,28.4,28.41,28.35,28.36,44052.0,28.4,28.41,28.35,28.36,44052.0
2020-10-23 11:40:00,28.36,28.36,28.02,28.07,270354.0,28.36,28.36,28.02,28.07,270354.0
2020-10-23 11:50:00,28.08,28.18,28.06,28.15,221817.0,28.08,28.18,28.06,28.15,221817.0
2020-10-23 12:00:00,28.14,28.2,28.13,28.17,98590.0,28.14,28.2,28.13,28.17,98590.0
2020-10-23 12:10:00,28.17,28.17,27.98,28.0,52516.0,28.17,28.17,27.98,28.0,52516.0
2020-10-23 12:20:00,27.99,28.0,27.9,27.96,146346.0,27.99,28.0,27.9,27.96,146346.0
2020-10-23 12:30:00,27.97,27.99,27.92,27.99,101785.0,27.97,27.99,27.92,27.99,101785.0
2020-10-23 12:40:00,27.98,28.03,27.96,28.01,53510.0,27.98,28.03,27.96,28.01,53510.0
2020-10-23 12:50:00,27.99,28.03,27.96,27.98,49323.0,27.99,28.03,27.96,27.98,49323.0
2020-10-23 13:00:00,27.96,28.04,27.95,28.02,43394.0,27.96,28.04,27.95,28.02,43394.0
2020-10-23 13:10:00,28.02,28.02,27.78,27.83,144922.0,28.02,28.02,27.78,27.83,144922.0
2020-10-23 13:20:00,27.83,27.98,27.81,27.93,334672.0,27.83,27.98,27.81,27.93,334672.0
2020-10-23 13:30:00,27.94,27.99,27.91,27.92,54540.0,27.94,27.99,27.91,27.92,54540.0
2020-10-23 13:40:00,27.92,27.92,27.84,27.84,169104.0,27.92,27.92,27.84,27.84,169104.0
2020-10-23 13:50:00,27.84,27.87,27.81,27.87,108453.0,27.84,27.87,27.81,27.87,108453.0
2020-10-23 14:00:00,27.86,27.96,27.85,27.96,73409.0,27.86,27.96,27.85,27.96,73409.0
2020-10-23 14:10:00,27.95,27.98,27.91,27.94,49070.0,27.95,27.98,27.91,27.94,49070.0
2020-10-23 14:20:00,27.95,28.04,27.92,27.96,93659.0,27.95,28.04,27.92,27.96,93659.0
2020-10-23 14:30:00,27.98,27.98,27.93,27.94,20612.0,27.98,27.98,27.93,27.94,20612.0
2020-10-23 14:40:00,27.94,27.95,27.91,27.94,45541.0,27.94,27.95,27.91,27.94,45541.0
2020-10-23 14:50:00,27.95,27.96,27.89,27.9,39278.0,27.95,27.96,27.89,27.9,39278.0
2020-10-23 15:00:00,27.9,27.93,27.9,27.93,30177.0,27.9,27.93,27.9,27.93,30177.0
2020-10-23 15:10:00,27.93,27.95,27.92,27.94,43549.0,27.93,27.95,27.92,27.94,43549.0
2020-10-23 15:20:00,27.94,27.94,27.91,27.93,34286.0,27.94,27.94,27.91,27.93,34286.0
2020-10-23 15:30:00,27.93,27.93,27.83,27.84,112983.0,27.93,27.93,27.83,27.84,112983.0
2020-10-23 15:40:00,27.84,27.87,27.83,27.87,75988.0,27.84,27.87,27.83,27.87,75988.0
2020-10-23 15:50:00,27.86,27.9,27.84,27.89,435012.0,27.86,27.9,27.84,27.89,435012.0
2020-10-26 09:30:00,27.33,27.46,27.33,27.36,310148.0,27.33,27.46,27.33,27.36,310148.0
2020-10-26 09:40:00,27.36,27.38,27.21,27.24,179822.0,27.36,27.38,27.21,27.24,179822.0
2020-10-26 09:50:00,27.24,27.28,27.22,27.28,127682.0,27.24,27.28,27.22,27.28,127682.0
2020-10-26 10:00:00,27.27,27.28,27.19,27.27,247319.0,27.27,27.28,27.19,27.27,247319.0
2020-10-26 10:10:00,27.27,27.28,27.13,27.17,161851.0,27.27,27.28,27.13,27.17,161851.0
2020-10-26 10:20:00,27.17,27.23,27.11,27.12,132351.0,27.17,27.23,27.11,27.12,132351.0
2020-10-26 10:30:00,27.11,27.12,27.01,27.12,183461.0,27.11,27.12,27.01,27.12,183461.0
2020-10-26 10:40:00,27.12,27.29,27.1,27.17,176914.0,27.12,27.29,27.1,27.17,176914.0
2020-10-26 10:50:00,27.17,27.17,27.11,27.12,110139.0,27.17,27.17,27.11,27.12,110139.0
2020-10-26 11:00:00,27.13,27.15,26.96,27.0,151978.0,27.13,27.15,26.96,27.0,151978.0
2020-10-26 11:10:00,27.0,27.09,26.95,27.0,159240.0,27.0,27.09,26.95,27.0,159240.0
2020-10-26 11:20:00,26.99,27.1,26.98,27.08,115652.0,26.99,27.1,26.98,27.08,115652.0
2020-10-26 11:30:00,27.08,27.17,27.01,27.14,82822.0,27.08,27.17,27.01,27.14,82822.0
2020-10-26 11:40:00,27.13,27.21,27.1,27.18,89338.0,27.13,27.21,27.1,27.18,89338.0
2020-10-26 11:50:00,27.17,27.24,27.15,27.15,119772.0,27.17,27.24,27.15,27.15,119772.0
2020-10-26 12:00:00,27.16,27.19,27.1,27.11,111950.0,27.16,27.19,27.1,27.11,111950.0
2020-10-26 12:10:00,27.1,27.12,27.08,27.1,36554.0,27.1,27.12,27.08,27.1,36554.0
2020-10-26 12:20:00,27.11,27.18,27.08,27.16,39332.0,27.11,27.18,27.08,27.16,39332.0
2020-10-26 12:30:00,27.16,27.16,27.1,27.11,39554.0,27.16,27.16,27.1,27.11,39554.0
2020-10-26 12:40:00,27.11,27.13,27.04,27.07,112438.0,27.11,27.13,27.04,27.07,112438.0
2020-10-26 12:50:00,27.07,27.08,27.01,27.03,36628.0,27.07,27.08,27.01,27.03,36628.0
2020-10-26 13:00:00,27.04,27.14,27.03,27.12,67986.0,27.04,27.14,27.03,27.12,67986.0
2020-10-26 13:10:00,27.12,27.19,27.12,27.15,57223.0,27.12,27.19,27.12,27.15,57223.0
2020-10-26 13:20:00,27.15,27.16,27.03,27.03,38948.0,27.15,27.16,27.03,27.03,38948.0
2020-10-26 13:30:00,27.02,27.05,26.96,27.01,150160.0,27.02,27.05,26.96,27.01,150160.0
2020-10-26 13:40:00,27.02,27.07,26.98,27.07,91965.0,27.02,27.07,26.98,27.07,91965.0
2020-10-26 13:50:00,27.07,27.08,27.04,27.06,61471.0,27.07,27.08,27.04,27.06,61471.0
2020-10-26 14:00:00,27.05,27.11,27.02,27.07,106771.0,27.05,27.11,27.02,27.07,106771.0
2020-10-26 14:10:00,27.06,27.11,27.03,27.09,41399.0,27.06,27.11,27.03,27.09,41399.0
2020-10-26 14:20:00,27.08,27.15,27.07,27.13,94248.0,27.08,27.15,27.07,27.13,94248.0
2020-10-26 14:30:00,27.13,27.14,27.09,27.12,77365.0,27.13,27.14,27.09,27.12,77365.0
2020-10-26 14:40:00,27.13,27.17,27.12,27.13,28096.0,27.13,27.17,27.12,27.13,28096.0
2020-10-26 14:50:00,27.12,27.17,27.12,27.15,32697.0,27.12,27.17,27.12,27.15,32697.0
2020-10-26 15:00:00,27.15,27.16,27.11,27.12,45526.0,27.15,27.16,27.11,27.12,45526.0
2020-10-26 15:10:00,27.13,27.14,27.08,27.09,42165.0,27.13,27.14,27.08,27.09,42165.0
2020-10-26 15:20:00,27.09,27.11,27.09,27.1,45979.0,27.09,27.11,27.09,27.1,45979.0
2020-10-26 15:30:00,27.1,27.11,27.06,27.09,43252.0,27.1,27.11,27.06,27.09,43252.0
2020-10-26 15:40:00,27.08,27.1,27.06,27.08,90473.0,27.08,27.1,27.06,27.08,90473.0
2020-10-26 15:50:00,27.07,27.11,27.07,27.11,357001.0,27.07,27.11,27.07,27.11,357001.0
2020-10-27 09:30:00,27.31,27.36,27.23,27.3,126454.0,27.31,27.36,27.23,27.3,126454.0
2020-10-27 09:40:00,27.3,27.36,27.24,27.34,106441.0,27.3,27.36,27.24,27.34,106441.0
2020-10-27 09:50:00,27.35,27.39,27.34,27.37,77079.0,27.35,27.39,27.34,27.37,77079.0
2020-10-27 10:00:00,27.38,27.43,27.37,27.38,73814.0,27.38,27.43,27.37,27.38,73814.0
2020-10-27 10:10:00,27.39,27.4,27.32,27.33,71438.0,27.39,27.4,27.32,27.33,71438.0
2020-10-27 10:20:00,27.31,27.32,27.24,27.31,82690.0,27.31,27.32,27.24,27.31,82690.0
2020-10-27 10:30:00,27.31,27.36,27.3,27.33,151496.0,27.31,27.36,27.3,27.33,151496.0
2020-10-27 10:40:00,27.33,27.37,27.25,27.37,62718.0,27.33,27.37,27.25,27.37,62718.0
2020-10-27 10:50:00,27.38,27.42,27.36,27.41,57842.0,27.38,27.42,27.36,27.41,57842.0
2020-10-27 11:00:00,27.41,27.47,27.39,27.43,50261.0,27.41,27.47,27.39,27.43,50261.0
2020-10-27 11:10:00,27.44,27.59,27.43,27.54,131178.0,27.44,27.59,27.43,27.54,131178.0
2020-10-27 11:20:00,27.52,27.6,27.5,27.5,59813.0,27.52,27.6,27.5,27.5,59813.0
2020-10-27 11:30:00,27.51,27.53,27.43,27.53,63133.0,27.51,27.53,27.43,27.53,63133.0
2020-10-27 11:40:00,27.53,27.62,27.53,27.59,58993.0,27.53,27.62,27.53,27.59,58993.0
2020-10-27 11:50:00,27.6,27.76,27.6,27.71,137815.0,27.6,27.76,27.6,27.71,137815.0
2020-10-27 12:00:00,27.73,27.76,27.67,27.7,53316.0,27.73,27.76,27.67,27.7,53316.0
2020-10-27 12:10:00,27.71,27.75,27.68,27.74,64133.0,27.71,27.75,27.68,27.74,64133.0
2020-10-27 12:20:00,27.74,27.83,27.74,27.8,147489.0,27.74,27.83,27.74,27.8,147489.0
2020-10-27 12:30:00,27.8,27.82,27.74,27.74,42318.0,27.8,27.82,27.74,27.74,42318.0
2020-10-27 12:40:00,27.75,27.76,27.7,27.71,27024.0,27.75,27.76,27.7,27.71,27024.0
2020-10-27 12:50:00,27.7,27.77,27.69,27.77,38628.0,27.7,27.77,27.69,27.77,38628.0
2020-10-27 13:00:00,27.76,27.79,27.7,27.73,49684.0,27.76,27.79,27.7,27.73,49684.0
2020-10-27 13:10:00,27.73,27.79,27.73,27.76,27117.0,27.73,27.79,27.73,27.76,27117.0
2020-10-27 13:20:00,27.77,27.9,27.77,27.9,55641.0,27.77,27.9,27.77,27.9,55641.0
2020-10-27 13:30:00,27.9,27.95,27.88,27.88,66123.0,27.9,27.95,27.88,27.88,66123.0
2020-10-27 13:40:00,27.88,27.89,27.81,27.88,53232.0,27.88,27.89,27.81,27.88,53232.0
2020-10-27 13:50:00,27.88,27.9,27.86,27.87,19282.0,27.88,27.9,27.86,27.87,19282.0
2020-10-27 14:00:00,27.87,27.91,27.82,27.83,64693.0,27.87,27.91,27.82,27.83,64693.0
2020-10-27 14:10:00,27.8,27.83,27.74,27.75,79947.0,27.8,27.83,27.74,27.75,79947.0
2020-10-27 14:20:00,27.76,27.83,27.68,27.76,191252.0,27.76,27.83,27.68,27.76,191252.0
2020-10-27 14:30:00,27.76,27.81,27.75,27.78,43389.0,27.76,27.81,27.75,27.78,43389.0
2020-10-27 14:40:00,27.78,27.78,27.73,27.75,29256.0,27.78,27.78,27.73,27.75,29256.0
2020-10-27 14:50:00,27.75,27.75,27.65,27.68,37865.0,27.75,27.75,27.65,27.68,37865.0
2020-10-27 15:00:00,27.69,27.72,27.68,27.7,31035.0,27.69,27.72,27.68,27.7,31035.0
2020-10-27 15:10:00,27.7,27.74,27.69,27.7,16079.0,27.7,27.74,27.69,27.7,16079.0
2020-10-27 15:20:00,27.71,27.75,27.71,27.73,20846.0,27.71,27.75,27.71,27.73,20846.0
2020-10-27 15:30:00,27.74,27.74,27.68,27.71,27578.0,27.74,27.74,27.68,27.71,27578.0
2020-10-27 15:40:00,27.71,27.73,27.69,27.7,50112.0,27.71,27.73,27.69,27.7,50112.0
2020-10-27 15:50:00,27.69,27.72,27.68,27.69,111532.0,27.69,27.72,27.68,27.69,111532.0
2020-10-28 09:30:00,26.44,26.44,26.29,26.41,643203.0,26.44,26.44,26.29,26.41,643203.0
2020-10-28 09:40:00,26.4,26.5,26.34,26.44,303829.0,26.4,26.5,26.34,26.44,303829.0
2020-10-28 09:50:00,26.44,26.44,26.29,26.35,253465.0,26.44,26.44,26.29,26.35,253465.0
2020-10-28 10:00:00,26.35,26.38,26.3,26.33,396297.0,26.35,26.38,26.3,26.33,396297.0
2020-10-28 10:10:00,26.32,26.34,26.24,26.24,222986.0,26.32,26.34,26.24,26.24,222986.0
2020-10-28 10:20:00,26.24,26.3,26.21,26.3,141573.0,26.24,26.3,26.21,26.3,141573.0
2020-10-28 10:30:00,26.31,26.55,26.19,26.53,251004.0,26.31,26.55,26.19,26.53,251004.0
2020-10-28 10:40:00,26.53,26.56,26.37,26.39,141307.0,26.53,26.56,26.37,26.39,141307.0
2020-10-28 10:50:00,26.4,26.4,26.27,26.36,88402.0,26.4,26.4,26.27,26.36,88402.0
2020-10-28 11:00:00,26.34,26.48,26.31,26.4,75331.0,26.34,26.48,26.31,26.4,75331.0
2020-10-28 11:10:00,26.39,26.43,26.29,26.29,75510.0,26.39,26.43,26.29,26.29,75510.0
2020-10-28 11:20:00,26.3,26.32,26.15,26.31,211743.0,26.3,26.32,26.15,26.31,211743.0
2020-10-28 11:30:00,26.31,26.31,26.18,26.23,131114.0,26.31,26.31,26.18,26.23,131114.0
2020-10-28 11:40:00,26.22,26.4,26.19,26.38,122329.0,26.22,26.4,26.19,26.38,122329.0
2020-10-28 11:50:00,26.39,26.5,26.36,26.47,232426.0,26.39,26.5,26.36,26.47,232426.0
2020-10-28 12:00:00,26.47,26.53,26.42,26.45,112833.0,26.47,26.53,26.42,26.45,112833.0
2020-10-28 12:10:00,26.43,26.46,26.29,26.3,110310.0,26.43,26.46,26.29,26.3,110310.0
2020-10-28 12:20:00,26.31,26.37,26.25,26.37,70854.0,26.31,26.37,26.25,26.37,70854.0
2020-10-28 12:30:00,26.36,26.42,26.25,26.25,128549.0,26.36,26.42,26.25,26.25,128549.0
2020-10-28 12:40:00,26.26,26.28,26.21,26.25,85196.0,26.26,26.28,26.21,26.25,85196.0
2020-10-28 12:50:00,26.24,26.26,26.2,26.24,63493.0,26.24,26.26,26.2,26.24,63493.0
2020-10-28 13:00:00,26.23,26.26,26.21,26.24,99068.0,26.23,26.26,26.21,26.24,99068.0
2020-10-28 13:10:00,26.22,26.24,26.09,26.24,211542.0,26.22,26.24,26.09,26.24,211542.0
2020-10-28 13:20:00,26.23,26.3,26.17,26.29,184841.0,26.23,26.3,26.17,26.29,184841.0
2020-10-28 13:30:00,26.28,26.32,26.24,26.3,97540.0,26.28,26.32,26.24,26.3,97540.0
2020-10-28 13:40:00,26.3,26.32,26.28,26.29,36288.0,26.3,26.32,26.28,26.29,36288.0
2020-10-28 13:50:00,26.28,26.32,26.26,26.31,100888.0,26.28,26.32,26.26,26.31,100888.0
2020-10-28 14:00:00,26.3,26.32,26.25,26.3,20756.0,26.3,26.32,26.25,26.3,20756.0
2020-10-28 14:10:00,26.3,26.3,26.14,26.29,137643.0,26.3,26.3,26.14,26.29,137643.0
2020-10-28 14:20:00,26.29,26.4,26.29,26.4,163297.0,26.29,26.4,26.29,26.4,163297.0
2020-10-28 14:30:00,26.4,26.44,26.37,26.39,89942.0,26.4,26.44,26.37,26.39,89942.0
2020-10-28 14:40:00,26.39,26.47,26.37,26.45,266445.0,26.39,26.47,26.37,26.45,266445.0
2020-10-28 14:50:00,26.45,26.49,26.4,26.46,183896.0,26.45,26.49,26.4,26.46,183896.0
2020-10-28 15:00:00,26.47,26.48,26.42,26.46,29698.0,26.47,26.48,26.42,26.46,29698.0
2020-10-28 15:10:00,26.45,26.46,26.39,26.39,54226.0,26.45,26.46,26.39,26.39,54226.0
2020-10-28 15:20:00,26.39,26.46,26.39,26.42,111468.0,26.39,26.46,26.39,26.42,111468.0
2020-10-28 15:30:00,26.42,26.46,26.34,26.35,79347.0,26.42,26.46,26.34,26.35,79347.0
2020-10-28 15:40:00,26.35,26.39,26.33,26.35,132121.0,26.35,26.39,26.33,26.35,132121.0
2020-10-28 15:50:00,26.35,26.36,26.29,26.32,296638.0,26.35,26.36,26.29,26.32,296638.0
2020-10-29 09:30:00,24.92,25.02,24.8,24.81,1038735.0,24.92,25.02,24.8,24.81,1038735.0
2020-10-29 09:40:00,24.8,24.91,24.75,24.87,488225.0,24.8,24.91,24.75,24.87,488225.0
2020-10-29 09:50:00,24.87,25.14,24.8,25.07,429603.0,24.87,25.14,24.8,25.07,429603.0
2020-10-29 10:00:00,25.06,25.21,24.98,25.2,413473.0,25.06,25.21,24.98,25.2,413473.0
2020-10-29 10:10:00,25.2,25.45,25.13,25.45,405252.0,25.2,25.45,25.13,25.45,405252.0
2020-10-29 10:20:00,25.43,25.49,25.29,25.34,298205.0,25.43,25.49,25.29,25.34,298205.0
2020-10-29 10:30:00,25.35,25.51,25.35,25.49,242597.0,25.35,25.51,25.35,25.49,242597.0
2020-10-29 10:40:00,25.5,25.55,25.43,25.46,166250.0,25.5,25.55,25.43,25.46,166250.0
2020-10-29 10:50:00,25.46,25.61,25.45,25.61,114474.0,25.46,25.61,25.45,25.61,114474.0
2020-10-29 11:00:00,25.61,25.64,25.48,25.54,119978.0,25.61,25.64,25.48,25.54,119978.0
2020-10-29 11:10:00,25.53,25.59,25.44,25.5,166432.0,25.53,25.59,25.44,25.5,166432.0
2020-10-29 11:20:00,25.51,25.66,25.47,25.5,168610.0,25.51,25.66,25.47,25.5,168610.0
2020-10-29 11:30:00,25.49,25.51,25.4,25.42,153684.0,25.49,25.51,25.4,25.42,153684.0
2020-10-29 11:40:00,25.42,25.53,25.38,25.5,126524.0,25.42,25.53,25.38,25.5,126524.0
2020-10-29 11:50:00,25.49,25.49,25.33,25.35,112621.0,25.49,25.49,25.33,25.35,112621.0
2020-10-29 12:00:00,25.36,25.52,25.34,25.5,123729.0,25.36,25.52,25.34,25.5,123729.0
2020-10-29 12:10:00,25.5,25.5,25.34,25.37,172505.0,25.5,25.5,25.34,25.37,172505.0
2020-10-29 12:20:00,25.36,25.42,25.29,25.37,80817.0,25.36,25.42,25.29,25.37,80817.0
2020-10-29 12:30:00,25.37,25.41,25.31,25.4,104734.0,25.37,25.41,25.31,25.4,104734.0
2020-10-29 12:40:00,25.41,25.43,25.34,25.41,60530.0,25.41,25.43,25.34,25.41,60530.0
2020-10-29 12:50:00,25.42,25.42,25.25,25.3,93029.0,25.42,25.42,25.25,25.3,93029.0
2020-10-29 13:00:00,25.31,25.42,25.29,25.4,103915.0,25.31,25.42,25.29,25.4,103915.0
2020-10-29 13:10:00,25.4,25.43,25.37,25.39,54184.0,25.4,25.43,25.37,25.39,54184.0
2020-10-29 13:20:00,25.4,25.61,25.38,25.58,102626.0,25.4,25.61,25.38,25.58,102626.0
2020-10-29 13:30:00,25.58,25.62,25.53,25.59,139197.0,25.58,25.62,25.53,25.59,139197.0
2020-10-29 13:40:00,25.6,25.61,25.53,25.54,76999.0,25.6,25.61,25.53,25.54,76999.0
2020-10-29 13:50:00,25.53,25.64,25.51,25.64,88589.0,25.53,25.64,25.51,25.64,88589.0
2020-10-29 14:00:00,25.64,25.74,25.64,25.64,109613.0,25.64,25.74,25.64,25.64,109613.0
2020-10-29 14:10:00,25.65,25.67,25.6,25.6,132518.0,25.65,25.67,25.6,25.6,132518.0
2020-10-29 14:20:00,25.6,25.67,25.52,25.52,156094.0,25.6,25.67,25.52,25.52,156094.0
2020-10-29 14:30:00,25.52,25.63,25.52,25.59,34595.0,25.52,25.63,25.52,25.59,34595.0
2020-10-29 14:40:00,25.6,25.62,25.57,25.61,58093.0,25.6,25.62,25.57,25.61,58093.0
2020-10-29 14:50:00,25.61,25.65,25.59,25.61,70854.0,25.61,25.65,25.59,25.61,70854.0
2020-10-29 15:00:00,25.61,25.66,25.57,25.64,82344.0,25.61,25.66,25.57,25.64,82344.0
2020-10-29 15:10:00,25.64,25.68,25.63,25.64,80339.0,25.64,25.68,25.63,25.64,80339.0
2020-10-29 15:20:00,25.64,25.68,25.64,25.65,83011.0,25.64,25.68,25.64,25.65,83011.0
2020-10-29 15:30:00,25.67,25.73,25.66,25.72,150349.0,25.67,25.73,25.66,25.72,150349.0
2020-10-29 15:40:00,25.72,25.72,25.68,25.71,83201.0,25.72,25.72,25.68,25.71,83201.0
2020-10-29 15:50:00,25.71,25.71,25.61,25.61,199923.0,25.71,25.71,25.61,25.61,199923.0
2020-10-30 09:30:00,25.31,25.4,25.22,25.3,318778.0,25.31,25.4,25.22,25.3,318778.0
2020-10-30 09:40:00,25.29,25.29,25.19,25.21,211660.0,25.29,25.29,25.19,25.21,211660.0
2020-10-30 09:50:00,25.21,25.27,25.14,25.24,182421.0,25.21,25.27,25.14,25.24,182421.0
2020-10-30 10:00:00,25.25,25.3,25.18,25.2,124810.0,25.25,25.3,25.18,25.2,124810.0
2020-10-30 10:10:00,25.21,25.23,25.09,25.11,123546.0,25.21,25.23,25.09,25.11,123546.0
2020-10-30 10:20:00,25.11,25.14,25.04,25.11,181459.0,25.11,25.14,25.04,25.11,181459.0
2020-10-30 10:30:00,25.09,25.18,25.02,25.17,159378.0,25.09,25.18,25.02,25.17,159378.0
2020-10-30 10:40:00,25.17,25.17,25.06,25.13,122120.0,25.17,25.17,25.06,25.13,122120.0
2020-10-30 10:50:00,25.12,25.19,25.08,25.09,133988.0,25.12,25.19,25.08,25.09,133988.0
2020-10-30 11:00:00,25.09,25.18,25.08,25.09,164967.0,25.09,25.18,25.08,25.09,164967.0
2020-10-30 11:10:00,25.1,25.22,25.07,25.08,113478.0,25.1,25.22,25.07,25.08,113478.0
2020-10-30 11:20:00,25.07,25.12,24.98,25.02,242376.0,25.07,25.12,24.98,25.02,242376.0
2020-10-30 11:30:00,25.02,25.1,24.98,25.02,138293.0,25.02,25.1,24.98,25.02,138293.0
2020-10-30 11:40:00,25.02,25.1,24.96,25.09,207803.0,25.02,25.1,24.96,25.09,207803.0
2020-10-30 11:50:00,25.09,25.11,25.05,25.06,33852.0,25.09,25.11,25.05,25.06,33852.0
2020-10-30 12:00:00,25.05,25.14,25.05,25.1,113130.0,25.05,25.14,25.05,25.1,113130.0
2020-10-30 12:10:00,25.09,25.09,25.03,25.09,158637.0,25.09,25.09,25.03,25.09,158637.0
2020-10-30 12:20:00,25.09,25.21,25.09,25.18,199298.0,25.09,25.21,25.09,25.18,199298.0
2020-10-30 12:30:00,25.17,25.18,25.07,25.11,68681.0,25.17,25.18,25.07,25.11,68681.0
2020-10-30 12:40:00,25.1,25.15,25.08,25.08,23031.0,25.1,25.15,25.08,25.08,23031.0
2020-10-30 12:50:00,25.07,25.09,25.0,25.0,85156.0,25.07,25.09,25.0,25.0,85156.0
2020-10-30 13:00:00,25.0,25.03,24.96,24.98,281599.0,25.0,25.03,24.96,24.98,281599.0
2020-10-30 13:10:00,24.98,25.07,24.97,25.06,92162.0,24.98,25.07,24.97,25.06,92162.0
2020-10-30 13:20:00,25.06,25.08,25.04,25.08,18881.0,25.06,25.08,25.04,25.08,18881.0
2020-10-30 13:30:00,25.08,25.08,24.96,25.02,79993.0,25.08,25.08,24.96,25.02,79993.0
2020-10-30 13:40:00,25.02,25.07,25.02,25.06,40450.0,25.02,25.07,25.02,25.06,40450.0
2020-10-30 13:50:00,25.08,25.08,24.99,25.05,34502.0,25.08,25.08,24.99,25.05,34502.0
2020-10-30 14:00:00,25.06,25.3,25.06,25.29,247164.0,25.06,25.3,25.06,25.29,247164.0
2020-10-30 14:10:00,25.29,25.33,25.17,25.26,90229.0,25.29,25.33,25.17,25.26,90229.0
2020-10-30 14:20:00,25.26,25.39,25.24,25.29,192548.0,25.26,25.39,25.24,25.29,192548.0
2020-10-30 14:30:00,25.28,25.28,25.19,25.22,121854.0,25.28,25.28,25.19,25.22,121854.0
2020-10-30 14:40:00,25.22,25.27,25.19,25.27,25420.0,25.22,25.27,25.19,25.27,25420.0
2020-10-30 14:50:00,25.27,25.28,25.23,25.23,24249.0,25.27,25.28,25.23,25.23,24249.0
2020-10-30 15:00:00,25.22,25.23,25.12,25.12,58773.0,25.22,25.23,25.12,25.12,58773.0
2020-10-30 15:10:00,25.12,25.17,25.1,25.11,70230.0,25.12,25.17,25.1,25.11,70230.0
2020-10-30 15:20:00,25.11,25.15,25.08,25.11,66608.0,25.11,25.15,25.08,25.11,66608.0
2020-10-30 15:30:00,25.11,25.13,25.07,25.12,41104.0,25.11,25.13,25.07,25.12,41104.0
2020-10-30 15:40:00,25.13,25.21,25.12,25.2,70850.0,25.13,25.21,25.12,25.2,70850.0
2020-10-30 15:50:00,25.2,25.26,25.2,25.26,213724.0,25.2,25.26,25.2,25.26,213724.0
2020-11-02 09:30:00,25.16,25.27,25.14,25.27,246180.0,25.16,25.27,25.14,25.27,246180.0
2020-11-02 09:40:00,25.27,25.53,25.25,25.51,236962.0,25.27,25.53,25.25,25.51,236962.0
2020-11-02 09:50:00,25.51,25.57,25.47,25.52,136332.0,25.51,25.57,25.47,25.52,136332.0
2020-11-02 10:00:00,25.53,25.66,25.5,25.58,201374.0,25.53,25.66,25.5,25.58,201374.0
2020-11-02 10:10:00,25.57,25.7,25.48,25.63,246014.0,25.57,25.7,25.48,25.63,246014.0
2020-11-02 10:20:00,25.63,25.7,25.59,25.62,102796.0,25.63,25.7,25.59,25.62,102796.0
2020-11-02 10:30:00,25.61,25.62,25.35,25.36,173915.0,25.61,25.62,25.35,25.36,173915.0
2020-11-02 10:40:00,25.36,25.43,25.34,25.39,86863.0,25.36,25.43,25.34,25.39,86863.0
2020-11-02 10:50:00,25.4,25.45,25.35,25.41,80667.0,25.4,25.45,25.35,25.41,80667.0
2020-11-02 11:00:00,25.4,25.51,25.39,25.51,88532.0,25.4,25.51,25.39,25.51,88532.0
2020-11-02 11:10:00,25.52,25.53,25.47,25.52,78127.0,25.52,25.53,25.47,25.52,78127.0
2020-11-02 11:20:00,25.53,25.64,25.49,25.53,124727.0,25.53,25.64,25.49,25.53,124727.0
2020-11-02 11:30:00,25.53,25.59,25.43,25.57,101506.0,25.53,25.59,25.43,25.57,101506.0
2020-11-02 11:40:00,25.58,25.68,25.58,25.65,118186.0,25.58,25.68,25.58,25.65,118186.0
2020-11-02 11:50:00,25.64,25.69,25.61,25.68,79205.0,25.64,25.69,25.61,25.68,79205.0
2020-11-02 12:00:00,25.68,25.72,25.65,25.68,82237.0,25.68,25.72,25.65,25.68,82237.0
2020-11-02 12:10:00,25.68,25.76,25.64,25.73,95907.0,25.68,25.76,25.64,25.73,95907.0
2020-11-02 12:20:00,25.73,25.86,25.72,25.86,126599.0,25.73,25.86,25.72,25.86,126599.0
2020-11-02 12:30:00,25.84,25.97,25.83,25.88,178560.0,25.84,25.97,25.83,25.88,178560.0
2020-11-02 12:40:00,25.88,25.9,25.83,25.9,53339.0,25.88,25.9,25.83,25.9,53339.0
2020-11-02 12:50:00,25.89,26.04,25.87,26.02,135302.0,25.89,26.04,25.87,26.02,135302.0
2020-11-02 13:00:00,26.02,26.03,25.89,25.9,133988.0,26.02,26.03,25.89,25.9,133988.0
2020-11-02 13:10:00,25.91,25.91,25.82,25.83,80565.0,25.91,25.91,25.82,25.83,80565.0
2020-11-02 13:20:00,25.83,25.89,25.79,25.84,54222.0,25.83,25.89,25.79,25.84,54222.0
2020-11-02 13:30:00,25.85,25.87,25.79,25.84,60587.0,25.85,25.87,25.79,25.84,60587.0
2020-11-02 13:40:00,25.85,25.89,25.84,25.85,29960.0,25.85,25.89,25.84,25.85,29960.0
2020-11-02 13:50:00,25.84,25.86,25.75,25.77,69884.0,25.84,25.86,25.75,25.77,69884.0
2020-11-02 14:00:00,25.76,25.82,25.71,25.82,146298.0,25.76,25.82,25.71,25.82,146298.0
2020-11-02 14:10:00,25.82,25.93,25.81,25.9,72333.0,25.82,25.93,25.81,25.9,72333.0
2020-11-02 14:20:00,25.9,26.18,25.9,26.07,262734.0,25.9,26.18,25.9,26.07,262734.0
2020-11-02 14:30:00,26.07,26.2,26.05,26.18,95949.0,26.07,26.2,26.05,26.18,95949.0
2020-11-02 14:40:00,26.17,26.23,26.16,26.19,40792.0,26.17,26.23,26.16,26.19,40792.0
2020-11-02 14:50:00,26.2,26.2,26.16,26.19,40838.0,26.2,26.2,26.16,26.19,40838.0
2020-11-02 15:00:00,26.19,26.23,26.18,26.23,34204.0,26.19,26.23,26.18,26.23,34204.0
2020-11-02 15:10:00,26.23,26.27,26.21,26.21,51892.0,26.23,26.27,26.21,26.21,51892.0
2020-11-02 15:20:00,26.21,26.23,26.15,26.17,108864.0,26.21,26.23,26.15,26.17,108864.0
2020-11-02 15:30:00,26.17,26.24,26.17,26.21,111216.0,26.17,26.24,26.17,26.21,111216.0
2020-11-02 15:40:00,26.2,26.29,26.2,26.26,92306.0,26.2,26.29,26.2,26.26,92306.0
2020-11-02 15:50:00,26.27,26.29,26.24,26.24,423742.0,26.27,26.29,26.24,26.24,423742.0
2020-11-03 09:30:00,26.94,26.95,26.81,26.9,349902.0,26.94,26.95,26.81,26.9,349902.0
2020-11-03 09:40:00,26.9,26.94,26.84,26.92,146842.0,26.9,26.94,26.84,26.92,146842.0
2020-11-03 09:50:00,26.92,26.97,26.91,26.96,149026.0,26.92,26.97,26.91,26.96,149026.0
2020-11-03 10:00:00,26.97,27.01,26.93,26.95,196139.0,26.97,27.01,26.93,26.95,196139.0
2020-11-03 10:10:00,26.95,26.95,26.84,26.89,182847.0,26.95,26.95,26.84,26.89,182847.0
2020-11-03 10:20:00,26.88,26.88,26.73,26.74,148384.0,26.88,26.88,26.73,26.74,148384.0
2020-11-03 10:30:00,26.75,26.79,26.69,26.73,84656.0,26.75,26.79,26.69,26.73,84656.0
2020-11-03 10:40:00,26.73,26.87,26.7,26.86,96368.0,26.73,26.87,26.7,26.86,96368.0
2020-11-03 10:50:00,26.86,26.96,26.85,26.91,66244.0,26.86,26.96,26.85,26.91,66244.0
2020-11-03 11:00:00,26.92,26.94,26.88,26.91,54647.0,26.92,26.94,26.88,26.91,54647.0
2020-11-03 11:10:00,26.91,26.92,26.69,26.72,72699.0,26.91,26.92,26.69,26.72,72699.0
2020-11-03 11:20:00,26.73,26.74,26.45,26.47,221492.0,26.73,26.74,26.45,26.47,221492.0
2020-11-03 11:30:00,26.46,26.65,26.46,26.58,108501.0,26.46,26.65,26.46,26.58,108501.0
2020-11-03 11:40:00,26.58,26.89,26.48,26.49,2097367.0,26.58,26.89,26.48,26.49,2097367.0
2020-11-03 11:50:00,26.49,26.69,26.49,26.65,325886.0,26.49,26.69,26.49,26.65,325886.0
2020-11-03 12:00:00,26.65,26.71,26.61,26.7,90312.0,26.65,26.71,26.61,26.7,90312.0
2020-11-03 12:10:00,26.69,26.73,26.64,26.68,93283.0,26.69,26.73,26.64,26.68,93283.0
2020-11-03 12:20:00,26.68,26.74,26.62,26.71,88606.0,26.68,26.74,26.62,26.71,88606.0
2020-11-03 12:30:00,26.7,26.71,26.62,26.67,76127.0,26.7,26.71,26.62,26.67,76127.0
2020-11-03 12:40:00,26.67,26.71,26.64,26.64,33990.0,26.67,26.71,26.64,26.64,33990.0
2020-11-03 12:50:00,26.64,26.65,26.53,26.54,122503.0,26.64,26.65,26.53,26.54,122503.0
2020-11-03 13:00:00,26.55,26.62,26.53,26.62,60478.0,26.55,26.62,26.53,26.62,60478.0
2020-11-03 13:10:00,26.62,26.68,26.62,26.66,80488.0,26.62,26.68,26.62,26.66,80488.0
2020-11-03 13:20:00,26.65,26.66,26.58,26.65,36184.0,26.65,26.66,26.58,26.65,36184.0
2020-11-03 13:30:00,26.66,26.69,26.65,26.65,127350.0,26.66,26.69,26.65,26.65,127350.0
2020-11-03 13:40:00,26.65,26.68,26.61,26.66,59150.0,26.65,26.68,26.61,26.66,59150.0
2020-11-03 13:50:00,26.65,26.69,26.62,26.65,59115.0,26.65,26.69,26.62,26.65,59115.0
2020-11-03 14:00:00,26.65,26.8,26.65,26.73,90652.0,26.65,26.8,26.65,26.73,90652.0
2020-11-03 14:10:00,26.74,26.77,26.69,26.72,58909.0,26.74,26.77,26.69,26.72,58909.0
2020-11-03 14:20:00,26.72,26.76,26.57,26.57,192297.0,26.72,26.76,26.57,26.57,192297.0
2020-11-03 14:30:00,26.58,26.65,26.56,26.61,38671.0,26.58,26.65,26.56,26.61,38671.0
2020-11-03 14:40:00,26.61,26.63,26.6,26.63,24180.0,26.61,26.63,26.6,26.63,24180.0
2020-11-03 14:50:00,26.64,26.67,26.62,26.66,27124.0,26.64,26.67,26.62,26.66,27124.0
2020-11-03 15:00:00,26.66,26.66,26.61,26.61,20270.0,26.66,26.66,26.61,26.61,20270.0
2020-11-03 15:10:00,26.61,26.66,26.61,26.65,46337.0,26.61,26.66,26.61,26.65,46337.0
2020-11-03 15:20:00,26.65,26.69,26.64,26.69,18080.0,26.65,26.69,26.64,26.69,18080.0
2020-11-03 15:30:00,26.7,26.77,26.69,26.76,48449.0,26.7,26.77,26.69,26.76,48449.0
2020-11-03 15:40:00,26.76,26.8,26.74,26.78,198223.0,26.76,26.8,26.74,26.78,198223.0
2020-11-03 15:50:00,26.78,26.78,26.71,26.72,221800.0,26.78,26.78,26.71,26.72,221800.0
2020-11-04 09:30:00,27.12,27.17,26.75,26.82,558273.0,27.12,27.17,26.75,26.82,558273.0
2020-11-04 09:40:00,26.82,26.86,26.72,26.76,390144.0,26.82,26.86,26.72,26.76,390144.0
2020-11-04 09:50:00,26.77,26.84,26.68,26.83,263903.0,26.77,26.84,26.68,26.83,263903.0
2020-11-04 10:00:00,26.84,27.02,26.79,26.99,218349.0,26.84,27.02,26.79,26.99,218349.0
2020-11-04 10:10:00,26.99,27.04,26.93,27.03,142100.0,26.99,27.04,26.93,27.03,142100.0
2020-11-04 10:20:00,27.03,27.15,27.01,27.04,150848.0,27.03,27.15,27.01,27.04,150848.0
2020-11-04 10:30:00,27.05,27.19,26.96,27.09,206526.0,27.05,27.19,26.96,27.09,206526.0
2020-11-04 10:40:00,27.07,27.35,27.06,27.32,254802.0,27.07,27.35,27.06,27.32,254802.0
2020-11-04 10:50:00,27.32,27.35,27.26,27.32,124520.0,27.32,27.35,27.26,27.32,124520.0
2020-11-04 11:00:00,27.32,27.47,27.13,27.15,240731.0,27.32,27.47,27.13,27.15,240731.0
2020-11-04 11:10:00,27.15,27.18,27.07,27.16,110124.0,27.15,27.18,27.07,27.16,110124.0
2020-11-04 11:20:00,27.17,27.21,27.05,27.17,197689.0,27.17,27.21,27.05,27.17,197689.0
2020-11-04 11:30:00,27.17,27.32,27.13,27.3,118744.0,27.17,27.32,27.13,27.3,118744.0
2020-11-04 11:40:00,27.31,27.4,27.3,27.36,73274.0,27.31,27.4,27.3,27.36,73274.0
2020-11-04 11:50:00,27.38,27.47,27.38,27.47,154148.0,27.38,27.47,27.38,27.47,154148.0
2020-11-04 12:00:00,27.46,27.52,27.39,27.4,157929.0,27.46,27.52,27.39,27.4,157929.0
2020-11-04 12:10:00,27.39,27.47,27.37,27.46,51392.0,27.39,27.47,27.37,27.46,51392.0
2020-11-04 12:20:00,27.45,27.5,27.41,27.42,43778.0,27.45,27.5,27.41,27.42,43778.0
2020-11-04 12:30:00,27.43,27.45,27.38,27.38,73279.0,27.43,27.45,27.38,27.38,73279.0
2020-11-04 12:40:00,27.38,27.45,27.34,27.37,80339.0,27.38,27.45,27.34,27.37,80339.0
2020-11-04 12:50:00,27.38,27.49,27.35,27.49,62524.0,27.38,27.49,27.35,27.49,62524.0
2020-11-04 13:00:00,27.48,27.5,27.42,27.48,86722.0,27.48,27.5,27.42,27.48,86722.0
2020-11-04 13:10:00,27.48,27.49,27.42,27.45,70524.0,27.48,27.49,27.42,27.45,70524.0
2020-11-04 13:20:00,27.46,27.47,27.43,27.46,25586.0,27.46,27.47,27.43,27.46,25586.0
2020-11-04 13:30:00,27.46,27.57,27.46,27.52,143196.0,27.46,27.57,27.46,27.52,143196.0
2020-11-04 13:40:00,27.51,27.56,27.47,27.55,63522.0,27.51,27.56,27.47,27.55,63522.0
2020-11-04 13:50:00,27.54,27.55,27.51,27.53,17052.0,27.54,27.55,27.51,27.53,17052.0
2020-11-04 14:00:00,27.53,27.6,27.5,27.58,73646.0,27.53,27.6,27.5,27.58,73646.0
2020-11-04 14:10:00,27.57,27.62,27.48,27.49,64153.0,27.57,27.62,27.48,27.49,64153.0
2020-11-04 14:20:00,27.5,27.6,27.5,27.58,102544.0,27.5,27.6,27.5,27.58,102544.0
2020-11-04 14:30:00,27.58,27.63,27.57,27.6,79529.0,27.58,27.63,27.57,27.6,79529.0
2020-11-04 14:40:00,27.59,27.59,27.51,27.51,52753.0,27.59,27.59,27.51,27.51,52753.0
2020-11-04 14:50:00,27.52,27.54,27.49,27.51,42475.0,27.52,27.54,27.49,27.51,42475.0
2020-11-04 15:00:00,27.51,27.52,27.47,27.49,22559.0,27.51,27.52,27.47,27.49,22559.0
2020-11-04 15:10:00,27.49,27.51,27.48,27.49,42366.0,27.49,27.51,27.48,27.49,42366.0
2020-11-04 15:20:00,27.48,27.52,27.48,27.5,25997.0,27.48,27.52,27.48,27.5,25997.0
2020-11-04 15:30:00,27.5,27.51,27.46,27.47,37166.0,27.5,27.51,27.46,27.47,37166.0
2020-11-04 15:40:00,27.46,27.48,27.45,27.46,80782.0,27.46,27.48,27.45,27.46,80782.0
2020-11-04 15:50:00,27.46,27.47,27.44,27.44,342233.0,27.46,27.47,27.44,27.44,342233.0
2020-11-05 09:30:00,27.41,27.47,27.35,27.42,235851.0,27.41,27.47,27.35,27.42,235851.0
2020-11-05 09:40:00,27.42,27.51,27.42,27.48,168663.0,27.42,27.51,27.42,27.48,168663.0
2020-11-05 09:50:00,27.49,27.56,27.43,27.44,192740.0,27.49,27.56,27.43,27.44,192740.0
2020-11-05 10:00:00,27.44,27.5,27.41,27.42,132374.0,27.44,27.5,27.41,27.42,132374.0
2020-11-05 10:10:00,27.42,27.65,27.41,27.62,238323.0,27.42,27.65,27.41,27.62,238323.0
2020-11-05 10:20:00,27.61,27.7,27.54,27.55,166264.0,27.61,27.7,27.54,27.55,166264.0
2020-11-05 10:30:00,27.55,27.6,27.47,27.49,129135.0,27.55,27.6,27.47,27.49,129135.0
2020-11-05 10:40:00,27.48,27.5,27.41,27.42,64087.0,27.48,27.5,27.41,27.42,64087.0
2020-11-05 10:50:00,27.41,27.46,27.31,27.32,191113.0,27.41,27.46,27.31,27.32,191113.0
2020-11-05 11:00:00,27.31,27.34,27.24,27.26,134691.0,27.31,27.34,27.24,27.26,134691.0
2020-11-05 11:10:00,27.26,27.3,27.21,27.24,90245.0,27.26,27.3,27.21,27.24,90245.0
2020-11-05 11:20:00,27.24,27.31,27.09,27.27,312837.0,27.24,27.31,27.09,27.27,312837.0
2020-11-05 11:30:00,27.28,27.31,27.15,27.16,67831.0,27.28,27.31,27.15,27.16,67831.0
2020-11-05 11:40:00,27.17,27.33,27.17,27.32,108937.0,27.17,27.33,27.17,27.32,108937.0
2020-11-05 11:50:00,27.31,27.32,27.22,27.22,40975.0,27.31,27.32,27.22,27.22,40975.0
2020-11-05 12:00:00,27.23,27.29,27.19,27.2,51271.0,27.23,27.29,27.19,27.2,51271.0
2020-11-05 12:10:00,27.2,27.21,27.09,27.2,151983.0,27.2,27.21,27.09,27.2,151983.0
2020-11-05 12:20:00,27.2,27.26,27.17,27.18,75251.0,27.2,27.26,27.17,27.18,75251.0
2020-11-05 12:30:00,27.2,27.22,27.13,27.21,122020.0,27.2,27.22,27.13,27.21,122020.0
2020-11-05 12:40:00,27.21,27.27,27.2,27.26,51844.0,27.21,27.27,27.2,27.26,51844.0
2020-11-05 12:50:00,27.27,27.27,27.21,27.22,73893.0,27.27,27.27,27.21,27.22,73893.0
2020-11-05 13:00:00,27.23,27.32,27.22,27.29,271047.0,27.23,27.32,27.22,27.29,271047.0
2020-11-05 13:10:00,27.29,27.36,27.29,27.35,85473.0,27.29,27.36,27.29,27.35,85473.0
2020-11-05 13:20:00,27.35,27.41,27.34,27.38,64156.0,27.35,27.41,27.34,27.38,64156.0
2020-11-05 13:30:00,27.39,27.4,27.34,27.36,41643.0,27.39,27.4,27.34,27.36,41643.0
2020-11-05 13:40:00,27.36,27.37,27.33,27.36,19964.0,27.36,27.37,27.33,27.36,19964.0
2020-11-05 13:50:00,27.36,27.37,27.25,27.27,55235.0,27.36,27.37,27.25,27.27,55235.0
2020-11-05 14:00:00,27.28,27.38,27.27,27.34,48114.0,27.28,27.38,27.27,27.34,48114.0
2020-11-05 14:10:00,27.36,27.39,27.34,27.34,142374.0,27.36,27.39,27.34,27.34,142374.0
2020-11-05 14:20:00,27.33,27.39,27.28,27.3,98630.0,27.33,27.39,27.28,27.3,98630.0
2020-11-05 14:30:00,27.28,27.28,27.25,27.27,60350.0,27.28,27.28,27.25,27.27,60350.0
2020-11-05 14:40:00,27.27,27.28,27.21,27.21,62132.0,27.27,27.28,27.21,27.21,62132.0
2020-11-05 14:50:00,27.2,27.22,27.18,27.19,21614.0,27.2,27.22,27.18,27.19,21614.0
2020-11-05 15:00:00,27.19,27.21,27.18,27.2,30642.0,27.19,27.21,27.18,27.2,30642.0
2020-11-05 15:10:00,27.21,27.22,27.13,27.13,133202.0,27.21,27.22,27.13,27.13,133202.0
2020-11-05 15:20:00,27.13,27.2,27.11,27.17,87681.0,27.13,27.2,27.11,27.17,87681.0
2020-11-05 15:30:00,27.16,27.19,27.08,27.09,128207.0,27.16,27.19,27.08,27.09,128207.0
2020-11-05 15:40:00,27.09,27.14,27.09,27.11,78728.0,27.09,27.14,27.09,27.11,78728.0
2020-11-05 15:50:00,27.12,27.18,27.11,27.15,254444.0,27.12,27.18,27.11,27.15,254444.0
2020-11-06 09:30:00,26.83,26.85,26.62,26.78,339221.0,26.83,26.85,26.62,26.78,339221.0
2020-11-06 09:40:00,26.77,26.87,26.73,26.81,141388.0,26.77,26.87,26.73,26.81,141388.0
2020-11-06 09:50:00,26.8,26.82,26.71,26.71,105148.0,26.8,26.82,26.71,26.71,105148.0
2020-11-06 10:00:00,26.71,26.73,26.57,26.66,155245.0,26.71,26.73,26.57,26.66,155245.0
2020-11-06 10:10:00,26.65,26.71,26.61,26.69,122909.0,26.65,26.71,26.61,26.69,122909.0
2020-11-06 10:20:00,26.7,26.79,26.68,26.74,92781.0,26.7,26.79,26.68,26.74,92781.0
2020-11-06 10:30:00,26.74,26.75,26.66,26.68,44962.0,26.74,26.75,26.66,26.68,44962.0
2020-11-06 10:40:00,26.67,26.71,26.58,26.67,81205.0,26.67,26.71,26.58,26.67,81205.0
2020-11-06 10:50:00,26.66,26.72,26.49,26.52,234471.0,26.66,26.72,26.49,26.52,234471.0
2020-11-06 11:00:00,26.51,26.62,26.48,26.59,137233.0,26.51,26.62,26.48,26.59,137233.0
2020-11-06 11:10:00,26.58,26.62,26.44,26.47,229573.0,26.58,26.62,26.44,26.47,229573.0
2020-11-06 11:20:00,26.46,26.52,26.39,26.48,139975.0,26.46,26.52,26.39,26.48,139975.0
2020-11-06 11:30:00,26.47,26.51,26.36,26.5,205617.0,26.47,26.51,26.36,26.5,205617.0
2020-11-06 11:40:00,26.49,26.54,26.44,26.44,51318.0,26.49,26.54,26.44,26.44,51318.0
2020-11-06 11:50:00,26.45,26.5,26.28,26.34,149242.0,26.45,26.5,26.28,26.34,149242.0
2020-11-06 12:00:00,26.34,26.38,26.2,26.34,199856.0,26.34,26.38,26.2,26.34,199856.0
2020-11-06 12:10:00,26.33,26.34,26.21,26.23,59209.0,26.33,26.34,26.21,26.23,59209.0
2020-11-06 12:20:00,26.23,26.35,26.23,26.35,81110.0,26.23,26.35,26.23,26.35,81110.0
2020-11-06 12:30:00,26.34,26.35,26.24,26.26,52129.0,26.34,26.35,26.24,26.26,52129.0
2020-11-06 12:40:00,26.26,26.35,26.26,26.34,57379.0,26.26,26.35,26.26,26.34,57379.0
2020-11-06 12:50:00,26.33,26.42,26.32,26.41,71934.0,26.33,26.42,26.32,26.41,71934.0
2020-11-06 13:00:00,26.42,26.43,26.33,26.4,78291.0,26.42,26.43,26.33,26.4,78291.0
2020-11-06 13:10:00,26.41,26.43,26.33,26.39,47906.0,26.41,26.43,26.33,26.39,47906.0
2020-11-06 13:20:00,26.39,26.46,26.37,26.46,45271.0,26.39,26.46,26.37,26.46,45271.0
2020-11-06 13:30:00,26.46,26.46,26.35,26.37,58618.0,26.46,26.46,26.35,26.37,58618.0
2020-11-06 13:40:00,26.36,26.38,26.31,26.38,50401.0,26.36,26.38,26.31,26.38,50401.0
2020-11-06 13:50:00,26.38,26.42,26.34,26.4,44588.0,26.38,26.42,26.34,26.4,44588.0
2020-11-06 14:00:00,26.38,26.4,26.25,26.33,92906.0,26.38,26.4,26.25,26.33,92906.0
2020-11-06 14:10:00,26.34,26.36,26.29,26.34,52079.0,26.34,26.36,26.29,26.34,52079.0
2020-11-06 14:20:00,26.34,26.37,26.23,26.28,168632.0,26.34,26.37,26.23,26.28,168632.0
2020-11-06 14:30:00,26.26,26.32,26.21,26.25,72674.0,26.26,26.32,26.21,26.25,72674.0
2020-11-06 14:40:00,26.25,26.3,26.24,26.29,51562.0,26.25,26.3,26.24,26.29,51562.0
2020-11-06 14:50:00,26.29,26.37,26.28,26.34,92145.0,26.29,26.37,26.28,26.34,92145.0
2020-11-06 15:00:00,26.34,26.34,26.26,26.3,32766.0,26.34,26.34,26.26,26.3,32766.0
2020-11-06 15:10:00,26.31,26.4,26.31,26.39,63198.0,26.31,26.4,26.31,26.39,63198.0
2020-11-06 15:20:00,26.39,26.4,26.37,26.38,64156.0,26.39,26.4,26.37,26.38,64156.0
2020-11-06 15:30:00,26.38,26.41,26.37,26.38,52142.0,26.38,26.41,26.37,26.38,52142.0
2020-11-06 15:40:00,26.39,26.47,26.38,26.46,130243.0,26.39,26.47,26.38,26.46,130243.0
2020-11-06 15:50:00,26.46,26.47,26.44,26.46,337854.0,26.46,26.47,26.44,26.46,337854.0
2020-11-09 09:30:00,28.59,28.82,28.59,28.7,900383.0,28.59,28.82,28.59,28.7,900383.0
2020-11-09 09:40:00,28.71,28.74,28.64,28.68,685864.0,28.71,28.74,28.64,28.68,685864.0
2020-11-09 09:50:00,28.68,28.74,28.61,28.61,674704.0,28.68,28.74,28.61,28.61,674704.0
2020-11-09 10:00:00,28.62,28.69,28.59,28.67,597620.0,28.62,28.69,28.59,28.67,597620.0
2020-11-09 10:10:00,28.67,28.72,28.54,28.6,411343.0,28.67,28.72,28.54,28.6,411343.0
2020-11-09 10:20:00,28.6,28.64,28.42,28.46,326565.0,28.6,28.64,28.42,28.46,326565.0
2020-11-09 10:30:00,28.46,28.57,28.44,28.53,215277.0,28.46,28.57,28.44,28.53,215277.0
2020-11-09 10:40:00,28.53,28.55,28.49,28.54,201925.0,28.53,28.55,28.49,28.54,201925.0
2020-11-09 10:50:00,28.55,28.6,28.52,28.6,289221.0,28.55,28.6,28.52,28.6,289221.0
2020-11-09 11:00:00,28.61,28.61,28.39,28.42,97926.0,28.61,28.61,28.39,28.42,97926.0
2020-11-09 11:10:00,28.42,28.46,28.27,28.33,212025.0,28.42,28.46,28.27,28.33,212025.0
2020-11-09 11:20:00,28.32,28.43,28.31,28.39,113401.0,28.32,28.43,28.31,28.39,113401.0
2020-11-09 11:30:00,28.38,28.44,28.28,28.34,139277.0,28.38,28.44,28.28,28.34,139277.0
2020-11-09 11:40:00,28.35,28.36,28.23,28.28,139479.0,28.35,28.36,28.23,28.28,139479.0
2020-11-09 11:50:00,28.27,28.4,28.23,28.38,112445.0,28.27,28.4,28.23,28.38,112445.0
2020-11-09 12:00:00,28.39,28.48,28.39,28.44,152731.0,28.39,28.48,28.39,28.44,152731.0
2020-11-09 12:10:00,28.43,28.45,28.34,28.41,88757.0,28.43,28.45,28.34,28.41,88757.0
2020-11-09 12:20:00,28.42,28.45,28.38,28.39,180132.0,28.42,28.45,28.38,28.39,180132.0
2020-11-09 12:30:00,28.39,28.46,28.38,28.4,57278.0,28.39,28.46,28.38,28.4,57278.0
2020-11-09 12:40:00,28.41,28.46,28.37,28.38,62913.0,28.41,28.46,28.37,28.38,62913.0
2020-11-09 12:50:00,28.4,28.41,28.33,28.38,102866.0,28.4,28.41,28.33,28.38,102866.0
2020-11-09 13:00:00,28.37,28.39,28.31,28.38,60674.0,28.37,28.39,28.31,28.38,60674.0
2020-11-09 13:10:00,28.38,28.44,28.37,28.42,77249.0,28.38,28.44,28.37,28.42,77249.0
2020-11-09 13:20:00,28.41,28.43,28.36,28.4,55468.0,28.41,28.43,28.36,28.4,55468.0
2020-11-09 13:30:00,28.39,28.41,28.34,28.35,31614.0,28.39,28.41,28.34,28.35,31614.0
2020-11-09 13:40:00,28.34,28.38,28.32,28.35,57231.0,28.34,28.38,28.32,28.35,57231.0
2020-11-09 13:50:00,28.36,28.37,28.3,28.35,74624.0,28.36,28.37,28.3,28.35,74624.0
2020-11-09 14:00:00,28.35,28.35,28.24,28.26,150918.0,28.35,28.35,28.24,28.26,150918.0
2020-11-09 14:10:00,28.26,28.37,28.19,28.32,210064.0,28.26,28.37,28.19,28.32,210064.0
2020-11-09 14:20:00,28.32,28.32,28.24,28.25,108328.0,28.32,28.32,28.24,28.25,108328.0
2020-11-09 14:30:00,28.24,28.3,28.22,28.28,91238.0,28.24,28.3,28.22,28.28,91238.0
2020-11-09 14:40:00,28.29,28.34,28.29,28.33,88500.0,28.29,28.34,28.29,28.33,88500.0
2020-11-09 14:50:00,28.33,28.36,28.32,28.35,80845.0,28.33,28.36,28.32,28.35,80845.0
2020-11-09 15:00:00,28.35,28.35,28.27,28.3,176832.0,28.35,28.35,28.27,28.3,176832.0
2020-11-09 15:10:00,28.3,28.31,28.22,28.23,79848.0,28.3,28.31,28.22,28.23,79848.0
2020-11-09 15:20:00,28.24,28.24,28.18,28.19,81012.0,28.24,28.24,28.18,28.19,81012.0
2020-11-09 15:30:00,28.19,28.21,28.18,28.2,60359.0,28.19,28.21,28.18,28.2,60359.0
2020-11-09 15:40:00,28.21,28.22,28.14,28.18,150737.0,28.21,28.22,28.14,28.18,150737.0
2020-11-09 15:50:00,28.17,28.18,28.06,28.08,314561.0,28.17,28.18,28.06,28.08,314561.0
2020-11-10 09:30:00,28.66,28.73,28.59,28.66,541630.0,28.66,28.73,28.59,28.66,541630.0
2020-11-10 09:40:00,28.66,28.74,28.63,28.71,238241.0,28.66,28.74,28.63,28.71,238241.0
2020-11-10 09:50:00,28.72,28.77,28.69,28.71,150446.0,28.72,28.77,28.69,28.71,150446.0
2020-11-10 10:00:00,28.7,28.75,28.61,28.69,196117.0,28.7,28.75,28.61,28.69,196117.0
2020-11-10 10:10:00,28.69,28.77,28.67,28.71,148803.0,28.69,28.77,28.67,28.71,148803.0
2020-11-10 10:20:00,28.71,28.77,28.71,28.76,86848.0,28.71,28.77,28.71,28.76,86848.0
2020-11-10 10:30:00,28.77,28.8,28.71,28.73,107193.0,28.77,28.8,28.71,28.73,107193.0
2020-11-10 10:40:00,28.71,28.73,28.52,28.54,112004.0,28.71,28.73,28.52,28.54,112004.0
2020-11-10 10:50:00,28.53,28.57,28.47,28.5,114844.0,28.53,28.57,28.47,28.5,114844.0
2020-11-10 11:00:00,28.49,28.59,28.48,28.56,82269.0,28.49,28.59,28.48,28.56,82269.0
2020-11-10 11:10:00,28.56,28.65,28.53,28.64,176480.0,28.56,28.65,28.53,28.64,176480.0
2020-11-10 11:20:00,28.64,28.7,28.59,28.68,236897.0,28.64,28.7,28.59,28.68,236897.0
2020-11-10 11:30:00,28.68,28.72,28.64,28.67,66743.0,28.68,28.72,28.64,28.67,66743.0
2020-11-10 11:40:00,28.67,28.76,28.67,28.71,216283.0,28.67,28.76,28.67,28.71,216283.0
2020-11-10 11:50:00,28.71,28.87,28.71,28.79,607344.0,28.71,28.87,28.71,28.79,607344.0
2020-11-10 12:00:00,28.79,28.81,28.74,28.8,113888.0,28.79,28.81,28.74,28.8,113888.0
2020-11-10 12:10:00,28.8,28.9,28.79,28.84,200983.0,28.8,28.9,28.79,28.84,200983.0
2020-11-10 12:20:00,28.85,28.88,28.78,28.81,82555.0,28.85,28.88,28.78,28.81,82555.0
2020-11-10 12:30:00,28.81,28.83,28.73,28.73,49231.0,28.81,28.83,28.73,28.73,49231.0
2020-11-10 12:40:00,28.73,28.76,28.71,28.73,31988.0,28.73,28.76,28.71,28.73,31988.0
2020-11-10 12:50:00,28.73,28.78,28.7,28.75,36781.0,28.73,28.78,28.7,28.75,36781.0
2020-11-10 13:00:00,28.75,28.81,28.73,28.78,66392.0,28.75,28.81,28.73,28.78,66392.0
2020-11-10 13:10:00,28.79,28.83,28.79,28.8,42566.0,28.79,28.83,28.79,28.8,42566.0
2020-11-10 13:20:00,28.81,28.81,28.69,28.75,96785.0,28.81,28.81,28.69,28.75,96785.0
2020-11-10 13:30:00,28.76,28.81,28.73,28.8,29468.0,28.76,28.81,28.73,28.8,29468.0
2020-11-10 13:40:00,28.8,28.85,28.8,28.82,48063.0,28.8,28.85,28.8,28.82,48063.0
2020-11-10 13:50:00,28.82,28.85,28.8,28.84,157670.0,28.82,28.85,28.8,28.84,157670.0
2020-11-10 14:00:00,28.85,28.87,28.84,28.85,85890.0,28.85,28.87,28.84,28.85,85890.0
2020-11-10 14:10:00,28.86,28.87,28.77,28.82,46726.0,28.86,28.87,28.77,28.82,46726.0
2020-11-10 14:20:00,28.83,28.94,28.82,28.93,399649.0,28.83,28.94,28.82,28.93,399649.0
2020-11-10 14:30:00,28.92,28.97,28.92,28.93,122338.0,28.92,28.97,28.92,28.93,122338.0
2020-11-10 14:40:00,28.93,28.96,28.92,28.92,110196.0,28.93,28.96,28.92,28.92,110196.0
2020-11-10 14:50:00,28.93,28.94,28.91,28.94,118532.0,28.93,28.94,28.91,28.94,118532.0
2020-11-10 15:00:00,28.94,28.96,28.91,28.95,206484.0,28.94,28.96,28.91,28.95,206484.0
2020-11-10 15:10:00,28.95,28.96,28.92,28.95,42530.0,28.95,28.96,28.92,28.95,42530.0
2020-11-10 15:20:00,28.95,28.96,28.93,28.93,47831.0,28.95,28.96,28.93,28.93,47831.0
2020-11-10 15:30:00,28.94,28.94,28.89,28.9,144161.0,28.94,28.94,28.89,28.9,144161.0
2020-11-10 15:40:00,28.89,28.93,28.89,28.93,86416.0,28.89,28.93,28.89,28.93,86416.0
2020-11-10 15:50:00,28.94,28.94,28.88,28.91,185377.0,28.94,28.94,28.88,28.91,185377.0
2020-11-11 09:30:00,29.7,29.73,29.63,29.7,684449.0,29.7,29.73,29.63,29.7,684449.0
2020-11-11 09:40:00,29.71,29.75,29.59,29.59,423434.0,29.71,29.75,29.59,29.59,423434.0
2020-11-11 09:50:00,29.59,29.68,29.56,29.57,239904.0,29.59,29.68,29.56,29.57,239904.0
2020-11-11 10:00:00,29.58,29.62,29.52,29.56,195808.0,29.58,29.62,29.52,29.56,195808.0
2020-11-11 10:10:00,29.56,29.63,29.54,29.61,170772.0,29.56,29.63,29.54,29.61,170772.0
2020-11-11 10:20:00,29.61,29.65,29.58,29.62,127206.0,29.61,29.65,29.58,29.62,127206.0
2020-11-11 10:30:00,29.64,29.67,29.61,29.66,422145.0,29.64,29.67,29.61,29.66,422145.0
2020-11-11 10:40:00,29.66,29.67,29.4,29.49,220899.0,29.66,29.67,29.4,29.49,220899.0
2020-11-11 10:50:00,29.49,29.51,29.41,29.42,74012.0,29.49,29.51,29.41,29.42,74012.0
2020-11-11 11:00:00,29.42,29.47,29.36,29.44,106999.0,29.42,29.47,29.36,29.44,106999.0
2020-11-11 11:10:00,29.44,29.53,29.43,29.45,53225.0,29.44,29.53,29.43,29.45,53225.0
2020-11-11 11:20:00,29.44,29.48,29.37,29.43,103300.0,29.44,29.48,29.37,29.43,103300.0
2020-11-11 11:30:00,29.43,29.48,29.32,29.32,69730.0,29.43,29.48,29.32,29.32,69730.0
2020-11-11 11:40:00,29.33,29.44,29.32,29.43,74649.0,29.33,29.44,29.32,29.43,74649.0
2020-11-11 11:50:00,29.43,29.47,29.41,29.45,48281.0,29.43,29.47,29.41,29.45,48281.0
2020-11-11 12:00:00,29.45,29.49,29.41,29.47,45704.0,29.45,29.49,29.41,29.47,45704.0
2020-11-11 12:10:00,29.48,29.5,29.38,29.43,60496.0,29.48,29.5,29.38,29.43,60496.0
2020-11-11 12:20:00,29.42,29.47,29.35,29.36,31691.0,29.42,29.47,29.35,29.36,31691.0
2020-11-11 12:30:00,29.36,29.39,29.3,29.31,54088.0,29.36,29.39,29.3,29.31,54088.0
2020-11-11 12:40:00,29.31,29.34,29.29,29.31,44545.0,29.31,29.34,29.29,29.31,44545.0
2020-11-11 12:50:00,29.32,29.36,29.31,29.33,38246.0,29.32,29.36,29.31,29.33,38246.0
2020-11-11 13:00:00,29.33,29.35,29.27,29.28,92992.0,29.33,29.35,29.27,29.28,92992.0
2020-11-11 13:10:00,29.28,29.32,29.24,29.31,100010.0,29.28,29.32,29.24,29.31,100010.0
2020-11-11 13:20:00,29.32,29.33,29.23,29.3,58301.0,29.32,29.33,29.23,29.3,58301.0
2020-11-11 13:30:00,29.3,29.35,29.27,29.28,41842.0,29.3,29.35,29.27,29.28,41842.0
2020-11-11 13:40:00,29.28,29.28,29.16,29.17,144422.0,29.28,29.28,29.16,29.17,144422.0
2020-11-11 13:50:00,29.17,29.2,29.1,29.13,154895.0,29.17,29.2,29.1,29.13,154895.0
2020-11-11 14:00:00,29.13,29.19,29.1,29.16,89818.0,29.13,29.19,29.1,29.16,89818.0
2020-11-11 14:10:00,29.15,29.23,29.15,29.16,46037.0,29.15,29.23,29.15,29.16,46037.0
2020-11-11 14:20:00,29.17,29.2,28.92,28.98,148431.0,29.17,29.2,28.92,28.98,148431.0
2020-11-11 14:30:00,28.98,29.03,28.93,29.03,49234.0,28.98,29.03,28.93,29.03,49234.0
2020-11-11 14:40:00,29.02,29.12,28.94,29.02,559316.0,29.02,29.12,28.94,29.02,559316.0
2020-11-11 14:50:00,29.01,29.1,29.01,29.07,165771.0,29.01,29.1,29.01,29.07,165771.0
2020-11-11 15:00:00,29.07,29.09,29.02,29.04,41882.0,29.07,29.09,29.02,29.04,41882.0
2020-11-11 15:10:00,29.04,29.05,29.02,29.02,25503.0,29.04,29.05,29.02,29.02,25503.0
2020-11-11 15:20:00,29.01,29.01,28.94,28.96,84691.0,29.01,29.01,28.94,28.96,84691.0
2020-11-11 15:30:00,28.96,29.0,28.93,28.98,92587.0,28.96,29.0,28.93,28.98,92587.0
2020-11-11 15:40:00,28.98,29.05,28.98,29.05,154108.0,28.98,29.05,28.98,29.05,154108.0
2020-11-11 15:50:00,29.05,29.07,29.03,29.05,236622.0,29.05,29.07,29.03,29.05,236622.0
2020-11-12 09:30:00,29.21,29.23,29.13,29.19,433863.0,29.21,29.23,29.13,29.19,433863.0
2020-11-12 09:40:00,29.19,29.24,29.11,29.2,133196.0,29.19,29.24,29.11,29.2,133196.0
2020-11-12 09:50:00,29.21,29.36,29.15,29.34,351882.0,29.21,29.36,29.15,29.34,351882.0
2020-11-12 10:00:00,29.32,29.41,29.26,29.4,193627.0,29.32,29.41,29.26,29.4,193627.0
2020-11-12 10:10:00,29.39,29.41,29.34,29.37,91162.0,29.39,29.41,29.34,29.37,91162.0
2020-11-12 10:20:00,29.37,29.37,29.29,29.34,100917.0,29.37,29.37,29.29,29.34,100917.0
2020-11-12 10:30:00,29.35,29.4,29.32,29.36,155052.0,29.35,29.4,29.32,29.36,155052.0
2020-11-12 10:40:00,29.36,29.38,29.32,29.38,100725.0,29.36,29.38,29.32,29.38,100725.0
2020-11-12 10:50:00,29.38,29.44,29.35,29.36,119513.0,29.38,29.44,29.35,29.36,119513.0
2020-11-12 11:00:00,29.32,29.32,28.96,29.03,519116.0,29.32,29.32,28.96,29.03,519116.0
2020-11-12 11:10:00,29.02,29.2,29.0,29.2,139348.0,29.02,29.2,29.0,29.2,139348.0
2020-11-12 11:20:00,29.19,29.24,29.09,29.09,131457.0,29.19,29.24,29.09,29.09,131457.0
2020-11-12 11:30:00,29.1,29.21,29.09,29.15,29966.0,29.1,29.21,29.09,29.15,29966.0
2020-11-12 11:40:00,29.15,29.31,29.14,29.29,87139.0,29.15,29.31,29.14,29.29,87139.0
2020-11-12 11:50:00,29.29,29.38,29.29,29.38,86264.0,29.29,29.38,29.29,29.38,86264.0
2020-11-12 12:00:00,29.37,29.41,29.29,29.38,99680.0,29.37,29.41,29.29,29.38,99680.0
2020-11-12 12:10:00,29.38,29.38,29.34,29.37,25064.0,29.38,29.38,29.34,29.37,25064.0
2020-11-12 12:20:00,29.38,29.39,29.35,29.36,24922.0,29.38,29.39,29.35,29.36,24922.0
2020-11-12 12:30:00,29.36,29.37,29.27,29.3,34465.0,29.36,29.37,29.27,29.3,34465.0
2020-11-12 12:40:00,29.3,29.31,29.23,29.24,52238.0,29.3,29.31,29.23,29.24,52238.0
2020-11-12 12:50:00,29.23,29.3,29.2,29.27,95052.0,29.23,29.3,29.2,29.27,95052.0
2020-11-12 13:00:00,29.26,29.27,29.21,29.22,59465.0,29.26,29.27,29.21,29.22,59465.0
2020-11-12 13:10:00,29.23,29.26,29.14,29.15,116908.0,29.23,29.26,29.14,29.15,116908.0
2020-11-12 13:20:00,29.16,29.22,29.1,29.11,82394.0,29.16,29.22,29.1,29.11,82394.0
2020-11-12 13:30:00,29.11,29.18,29.05,29.06,63071.0,29.11,29.18,29.05,29.06,63071.0
2020-11-12 13:40:00,29.05,29.08,28.98,28.99,105236.0,29.05,29.08,28.98,28.99,105236.0
2020-11-12 13:50:00,29.0,29.04,28.96,29.03,64250.0,29.0,29.04,28.96,29.03,64250.0
2020-11-12 14:00:00,29.03,29.06,29.0,29.01,79804.0,29.03,29.06,29.0,29.01,79804.0
2020-11-12 14:10:00,29.01,29.01,28.76,28.78,233485.0,29.01,29.01,28.76,28.78,233485.0
2020-11-12 14:20:00,28.78,28.85,28.75,28.76,288856.0,28.78,28.85,28.75,28.76,288856.0
2020-11-12 14:30:00,28.76,28.8,28.7,28.71,44409.0,28.76,28.8,28.7,28.71,44409.0
2020-11-12 14:40:00,28.72,28.72,28.66,28.68,95754.0,28.72,28.72,28.66,28.68,95754.0
2020-11-12 14:50:00,28.67,28.72,28.62,28.7,347428.0,28.67,28.72,28.62,28.7,347428.0
2020-11-12 15:00:00,28.7,28.71,28.66,28.66,45853.0,28.7,28.71,28.66,28.66,45853.0
2020-11-12 15:10:00,28.67,28.76,28.67,28.73,131109.0,28.67,28.76,28.67,28.73,131109.0
2020-11-12 15:20:00,28.73,28.75,28.69,28.7,63800.0,28.73,28.75,28.69,28.7,63800.0
2020-11-12 15:30:00,28.7,28.7,28.66,28.68,53867.0,28.7,28.7,28.66,28.68,53867.0
2020-11-12 15:40:00,28.68,28.7,28.64,28.66,118245.0,28.68,28.7,28.64,28.66,118245.0
2020-11-12 15:50:00,28.66,28.71,28.64,28.68,418294.0,28.66,28.71,28.64,28.68,418294.0
2020-11-13 09:30:00,28.52,28.58,28.38,28.39,248976.0,28.52,28.58,28.38,28.39,248976.0
2020-11-13 09:40:00,28.4,28.48,28.38,28.42,127945.0,28.4,28.48,28.38,28.42,127945.0
2020-11-13 09:50:00,28.41,28.41,28.34,28.34,147610.0,28.41,28.41,28.34,28.34,147610.0
2020-11-13 10:00:00,28.33,28.38,28.29,28.37,168459.0,28.33,28.38,28.29,28.37,168459.0
2020-11-13 10:10:00,28.37,28.38,28.19,28.25,143126.0,28.37,28.38,28.19,28.25,143126.0
2020-11-13 10:20:00,28.25,28.32,28.24,28.32,111486.0,28.25,28.32,28.24,28.32,111486.0
2020-11-13 10:30:00,28.32,28.35,28.25,28.26,161277.0,28.32,28.35,28.25,28.26,161277.0
2020-11-13 10:40:00,28.26,28.31,28.24,28.28,369762.0,28.26,28.31,28.24,28.28,369762.0
2020-11-13 10:50:00,28.29,28.29,28.17,28.21,181048.0,28.29,28.29,28.17,28.21,181048.0
2020-11-13 11:00:00,28.21,28.27,28.12,28.21,102893.0,28.21,28.27,28.12,28.21,102893.0
2020-11-13 11:10:00,28.2,28.25,28.14,28.24,91467.0,28.2,28.25,28.14,28.24,91467.0
2020-11-13 11:20:00,28.25,28.31,28.23,28.28,110496.0,28.25,28.31,28.23,28.28,110496.0
2020-11-13 11:30:00,28.27,28.27,28.18,28.2,69612.0,28.27,28.27,28.18,28.2,69612.0
2020-11-13 11:40:00,28.2,28.22,28.16,28.21,34351.0,28.2,28.22,28.16,28.21,34351.0
2020-11-13 11:50:00,28.22,28.26,28.2,28.25,47606.0,28.22,28.26,28.2,28.25,47606.0
2020-11-13 12:00:00,28.25,28.34,28.24,28.32,56444.0,28.25,28.34,28.24,28.32,56444.0
2020-11-13 12:10:00,28.32,28.35,28.29,28.3,119685.0,28.32,28.35,28.29,28.3,119685.0
2020-11-13 12:20:00,28.3,28.34,28.27,28.33,46420.0,28.3,28.34,28.27,28.33,46420.0
2020-11-13 12:30:00,28.33,28.34,28.28,28.33,31385.0,28.33,28.34,28.28,28.33,31385.0
2020-11-13 12:40:00,28.33,28.35,28.31,28.34,23578.0,28.33,28.35,28.31,28.34,23578.0
2020-11-13 12:50:00,28.32,28.32,28.25,28.28,25978.0,28.32,28.32,28.25,28.28,25978.0
2020-11-13 13:00:00,28.28,28.3,28.26,28.28,19354.0,28.28,28.3,28.26,28.28,19354.0
2020-11-13 13:10:00,28.25,28.26,28.22,28.25,44245.0,28.25,28.26,28.22,28.25,44245.0
2020-11-13 13:20:00,28.25,28.27,28.23,28.25,20988.0,28.25,28.27,28.23,28.25,20988.0
2020-11-13 13:30:00,28.26,28.28,28.22,28.26,20774.0,28.26,28.28,28.22,28.26,20774.0
2020-11-13 13:40:00,28.25,28.25,28.21,28.23,37087.0,28.25,28.25,28.21,28.23,37087.0
2020-11-13 13:50:00,28.22,28.25,28.22,28.23,34577.0,28.22,28.25,28.22,28.23,34577.0
2020-11-13 14:00:00,28.23,28.25,28.19,28.21,127651.0,28.23,28.25,28.19,28.21,127651.0
2020-11-13 14:10:00,28.23,28.28,28.2,28.25,28659.0,28.23,28.28,28.2,28.25,28659.0
2020-11-13 14:20:00,28.26,28.26,28.09,28.09,320600.0,28.26,28.26,28.09,28.09,320600.0
2020-11-13 14:30:00,28.09,28.17,28.09,28.14,95555.0,28.09,28.17,28.09,28.14,95555.0
2020-11-13 14:40:00,28.15,28.17,28.12,28.14,12718.0,28.15,28.17,28.12,28.14,12718.0
2020-11-13 14:50:00,28.13,28.17,28.12,28.16,19037.0,28.13,28.17,28.12,28.16,19037.0
2020-11-13 15:00:00,28.15,28.16,28.13,28.16,50271.0,28.15,28.16,28.13,28.16,50271.0
2020-11-13 15:10:00,28.16,28.17,28.14,28.14,48625.0,28.16,28.17,28.14,28.14,48625.0
2020-11-13 15:20:00,28.14,28.16,28.09,28.1,58432.0,28.14,28.16,28.09,28.1,58432.0
2020-11-13 15:30:00,28.09,28.12,28.09,28.1,93436.0,28.09,28.12,28.09,28.1,93436.0
2020-11-13 15:40:00,28.09,28.11,28.06,28.09,166135.0,28.09,28.11,28.06,28.09,166135.0
2020-11-13 15:50:00,28.09,28.16,28.08,28.14,210189.0,28.09,28.16,28.08,28.14,210189.0
2020-11-16 09:30:00,29.12,29.17,29.06,29.07,466009.0,29.12,29.17,29.06,29.07,466009.0
2020-11-16 09:40:00,29.08,29.08,28.92,28.93,297818.0,29.08,29.08,28.92,28.93,297818.0
2020-11-16 09:50:00,28.93,28.95,28.81,28.94,202299.0,28.93,28.95,28.81,28.94,202299.0
2020-11-16 10:00:00,28.95,28.98,28.9,28.94,90576.0,28.95,28.98,28.9,28.94,90576.0
2020-11-16 10:10:00,28.95,29.07,28.92,29.05,223961.0,28.95,29.07,28.92,29.05,223961.0
2020-11-16 10:20:00,29.05,29.11,29.04,29.06,131829.0,29.05,29.11,29.04,29.06,131829.0
2020-11-16 10:30:00,29.07,29.13,29.05,29.1,124014.0,29.07,29.13,29.05,29.1,124014.0
2020-11-16 10:40:00,29.1,29.14,29.0,29.04,114020.0,29.1,29.14,29.0,29.04,114020.0
2020-11-16 10:50:00,29.05,29.08,29.01,29.08,55499.0,29.05,29.08,29.01,29.08,55499.0
2020-11-16 11:00:00,29.09,29.12,28.95,28.98,91985.0,29.09,29.12,28.95,28.98,91985.0
2020-11-16 11:10:00,28.97,28.99,28.91,28.94,100919.0,28.97,28.99,28.91,28.94,100919.0
2020-11-16 11:20:00,28.94,28.96,28.86,28.88,191932.0,28.94,28.96,28.86,28.88,191932.0
2020-11-16 11:30:00,28.89,28.94,28.86,28.94,85871.0,28.89,28.94,28.86,28.94,85871.0
2020-11-16 11:40:00,28.92,28.98,28.91,28.93,31641.0,28.92,28.98,28.91,28.93,31641.0
2020-11-16 11:50:00,28.92,28.95,28.92,28.93,24633.0,28.92,28.95,28.92,28.93,24633.0
2020-11-16 12:00:00,28.92,28.94,28.84,28.85,21717.0,28.92,28.94,28.84,28.85,21717.0
2020-11-16 12:10:00,28.86,28.87,28.77,28.79,171534.0,28.86,28.87,28.77,28.79,171534.0
2020-11-16 12:20:00,28.8,28.82,28.76,28.81,59596.0,28.8,28.82,28.76,28.81,59596.0
2020-11-16 12:30:00,28.78,28.84,28.78,28.83,26626.0,28.78,28.84,28.78,28.83,26626.0
2020-11-16 12:40:00,28.83,28.88,28.8,28.88,36420.0,28.83,28.88,28.8,28.88,36420.0
2020-11-16 12:50:00,28.88,28.9,28.87,28.88,23576.0,28.88,28.9,28.87,28.88,23576.0
2020-11-16 13:00:00,28.88,28.88,28.77,28.83,41651.0,28.88,28.88,28.77,28.83,41651.0
2020-11-16 13:10:00,28.82,28.82,28.77,28.82,36539.0,28.82,28.82,28.77,28.82,36539.0
2020-11-16 13:20:00,28.82,28.83,28.76,28.77,20212.0,28.82,28.83,28.76,28.77,20212.0
2020-11-16 13:30:00,28.76,28.78,28.67,28.7,116018.0,28.76,28.78,28.67,28.7,116018.0
2020-11-16 13:40:00,28.69,28.73,28.66,28.73,57463.0,28.69,28.73,28.66,28.73,57463.0
2020-11-16 13:50:00,28.73,28.78,28.72,28.77,56237.0,28.73,28.78,28.72,28.77,56237.0
2020-11-16 14:00:00,28.76,28.83,28.75,28.83,44004.0,28.76,28.83,28.75,28.83,44004.0
2020-11-16 14:10:00,28.83,28.88,28.77,28.78,56224.0,28.83,28.88,28.77,28.78,56224.0
2020-11-16 14:20:00,28.78,28.91,28.77,28.81,103868.0,28.78,28.91,28.77,28.81,103868.0
2020-11-16 14:30:00,28.81,28.81,28.75,28.8,15255.0,28.81,28.81,28.75,28.8,15255.0
2020-11-16 14:40:00,28.8,28.83,28.8,28.82,20072.0,28.8,28.83,28.8,28.82,20072.0
2020-11-16 14:50:00,28.82,28.87,28.81,28.86,61836.0,28.82,28.87,28.81,28.86,61836.0
2020-11-16 15:00:00,28.86,28.87,28.81,28.83,37642.0,28.86,28.87,28.81,28.83,37642.0
2020-11-16 15:10:00,28.83,28.86,28.83,28.85,34681.0,28.83,28.86,28.83,28.85,34681.0
2020-11-16 15:20:00,28.84,28.86,28.82,28.83,36428.0,28.84,28.86,28.82,28.83,36428.0
2020-11-16 15:30:00,28.83,28.85,28.8,28.8,72276.0,28.83,28.85,28.8,28.8,72276.0
2020-11-16 15:40:00,28.8,28.82,28.78,28.82,77361.0,28.8,28.82,28.78,28.82,77361.0
2020-11-16 15:50:00,28.81,28.82,28.78,28.82,246459.0,28.81,28.82,28.78,28.82,246459.0
2020-11-17 09:30:00,28.57,28.68,28.56,28.63,119960.0,28.57,28.68,28.56,28.63,119960.0
2020-11-17 09:40:00,28.64,28.71,28.61,28.7,131220.0,28.64,28.71,28.61,28.7,131220.0
2020-11-17 09:50:00,28.7,28.71,28.57,28.58,63720.0,28.7,28.71,28.57,28.58,63720.0
2020-11-17 10:00:00,28.58,28.72,28.58,28.69,59666.0,28.58,28.72,28.58,28.69,59666.0
2020-11-17 10:10:00,28.69,28.79,28.61,28.79,162390.0,28.69,28.79,28.61,28.79,162390.0
2020-11-17 10:20:00,28.79,28.82,28.71,28.73,98898.0,28.79,28.82,28.71,28.73,98898.0
2020-11-17 10:30:00,28.73,28.74,28.64,28.66,46827.0,28.73,28.74,28.64,28.66,46827.0
2020-11-17 10:40:00,28.67,28.67,28.58,28.59,84511.0,28.67,28.67,28.58,28.59,84511.0
2020-11-17 10:50:00,28.59,28.61,28.54,28.61,97564.0,28.59,28.61,28.54,28.61,97564.0
2020-11-17 11:00:00,28.6,28.67,28.57,28.6,297680.0,28.6,28.67,28.57,28.6,297680.0
2020-11-17 11:10:00,28.6,28.67,28.59,28.63,97881.0,28.6,28.67,28.59,28.63,97881.0
2020-11-17 11:20:00,28.63,28.63,28.53,28.54,53213.0,28.63,28.63,28.53,28.54,53213.0
2020-11-17 11:30:00,28.53,28.58,28.48,28.56,91939.0,28.53,28.58,28.48,28.56,91939.0
2020-11-17 11:40:00,28.57,28.62,28.54,28.55,24449.0,28.57,28.62,28.54,28.55,24449.0
2020-11-17 11:50:00,28.55,28.63,28.52,28.62,40466.0,28.55,28.63,28.52,28.62,40466.0
2020-11-17 12:00:00,28.62,28.67,28.58,28.61,30501.0,28.62,28.67,28.58,28.61,30501.0
2020-11-17 12:10:00,28.61,28.71,28.61,28.69,37388.0,28.61,28.71,28.61,28.69,37388.0
2020-11-17 12:20:00,28.7,28.72,28.66,28.67,51095.0,28.7,28.72,28.66,28.67,51095.0
2020-11-17 12:30:00,28.68,28.7,28.64,28.65,67113.0,28.68,28.7,28.64,28.65,67113.0
2020-11-17 12:40:00,28.66,28.66,28.59,28.6,18787.0,28.66,28.66,28.59,28.6,18787.0
2020-11-17 12:50:00,28.6,28.62,28.57,28.62,23578.0,28.6,28.62,28.57,28.62,23578.0
2020-11-17 13:00:00,28.62,28.66,28.62,28.63,36324.0,28.62,28.66,28.62,28.63,36324.0
2020-11-17 13:10:00,28.62,28.62,28.53,28.59,39337.0,28.62,28.62,28.53,28.59,39337.0
2020-11-17 13:20:00,28.58,28.65,28.58,28.64,23078.0,28.58,28.65,28.58,28.64,23078.0
2020-11-17 13:30:00,28.65,28.7,28.63,28.69,24059.0,28.65,28.7,28.63,28.69,24059.0
2020-11-17 13:40:00,28.7,28.73,28.65,28.67,27996.0,28.7,28.73,28.65,28.67,27996.0
2020-11-17 13:50:00,28.66,28.67,28.63,28.65,17258.0,28.66,28.67,28.63,28.65,17258.0
2020-11-17 14:00:00,28.65,28.7,28.65,28.69,28220.0,28.65,28.7,28.65,28.69,28220.0
2020-11-17 14:10:00,28.7,28.81,28.7,28.8,90184.0,28.7,28.81,28.7,28.8,90184.0
2020-11-17 14:20:00,28.8,28.9,28.8,28.86,201005.0,28.8,28.9,28.8,28.86,201005.0
2020-11-17 14:30:00,28.86,29.02,28.86,28.94,220231.0,28.86,29.02,28.86,28.94,220231.0
2020-11-17 14:40:00,28.95,28.95,28.92,28.93,38824.0,28.95,28.95,28.92,28.93,38824.0
2020-11-17 14:50:00,28.93,28.96,28.88,28.9,67585.0,28.93,28.96,28.88,28.9,67585.0
2020-11-17 15:00:00,28.9,28.94,28.89,28.93,193437.0,28.9,28.94,28.89,28.93,193437.0
2020-11-17 15:10:00,28.93,28.94,28.88,28.9,200509.0,28.93,28.94,28.88,28.9,200509.0
2020-11-17 15:20:00,28.89,28.9,28.87,28.88,52698.0,28.89,28.9,28.87,28.88,52698.0
2020-11-17 15:30:00,28.88,28.89,28.83,28.86,74301.0,28.88,28.89,28.83,28.86,74301.0
2020-11-17 15:40:00,28.86,28.87,28.83,28.85,56607.0,28.86,28.87,28.83,28.85,56607.0
2020-11-17 15:50:00,28.85,28.89,28.83,28.89,136965.0,28.85,28.89,28.83,28.89,136965.0
2020-11-18 09:30:00,29.07,29.16,29.04,29.14,192790.0,29.07,29.16,29.04,29.14,192790.0
2020-11-18 09:40:00,29.14,29.19,29.12,29.13,127638.0,29.14,29.19,29.12,29.13,127638.0
2020-11-18 09:50:00,29.12,29.21,29.11,29.2,113641.0,29.12,29.21,29.11,29.2,113641.0
2020-11-18 10:00:00,29.2,29.27,29.18,29.22,143542.0,29.2,29.27,29.18,29.22,143542.0
2020-11-18 10:10:00,29.22,29.25,29.19,29.22,69940.0,29.22,29.25,29.19,29.22,69940.0
2020-11-18 10:20:00,29.21,29.23,29.14,29.2,121499.0,29.21,29.23,29.14,29.2,121499.0
2020-11-18 10:30:00,29.2,29.26,29.04,29.12,209472.0,29.2,29.26,29.04,29.12,209472.0
2020-11-18 10:40:00,29.12,29.14,28.98,29.06,104916.0,29.12,29.14,28.98,29.06,104916.0
2020-11-18 10:50:00,29.05,29.2,29.04,29.2,72832.0,29.05,29.2,29.04,29.2,72832.0
2020-11-18 11:00:00,29.2,29.27,29.17,29.25,92404.0,29.2,29.27,29.17,29.25,92404.0
2020-11-18 11:10:00,29.26,29.27,29.1,29.13,105274.0,29.26,29.27,29.1,29.13,105274.0
2020-11-18 11:20:00,29.15,29.19,29.07,29.18,141045.0,29.15,29.19,29.07,29.18,141045.0
2020-11-18 11:30:00,29.19,29.28,29.17,29.27,124577.0,29.19,29.28,29.17,29.27,124577.0
2020-11-18 11:40:00,29.28,29.34,29.26,29.31,90930.0,29.28,29.34,29.26,29.31,90930.0
2020-11-18 11:50:00,29.31,29.34,29.28,29.29,74969.0,29.31,29.34,29.28,29.29,74969.0
2020-11-18 12:00:00,29.29,29.33,29.28,29.3,98596.0,29.29,29.33,29.28,29.3,98596.0
2020-11-18 12:10:00,29.3,29.31,29.26,29.28,43185.0,29.3,29.31,29.26,29.28,43185.0
2020-11-18 12:20:00,29.28,29.31,29.26,29.27,31879.0,29.28,29.31,29.26,29.27,31879.0
2020-11-18 12:30:00,29.27,29.3,29.23,29.27,68725.0,29.27,29.3,29.23,29.27,68725.0
2020-11-18 12:40:00,29.28,29.31,29.27,29.31,25495.0,29.28,29.31,29.27,29.31,25495.0
2020-11-18 12:50:00,29.3,29.31,29.26,29.3,68164.0,29.3,29.31,29.26,29.3,68164.0
2020-11-18 13:00:00,29.3,29.34,29.26,29.34,49052.0,29.3,29.34,29.26,29.34,49052.0
2020-11-18 13:10:00,29.34,29.36,29.28,29.31,133061.0,29.34,29.36,29.28,29.31,133061.0
2020-11-18 13:20:00,29.32,29.35,29.27,29.27,83064.0,29.32,29.35,29.27,29.27,83064.0
2020-11-18 13:30:00,29.27,29.28,29.24,29.28,46253.0,29.27,29.28,29.24,29.28,46253.0
2020-11-18 13:40:00,29.29,29.31,29.27,29.28,31600.0,29.29,29.31,29.27,29.28,31600.0
2020-11-18 13:50:00,29.29,29.3,29.27,29.29,26159.0,29.29,29.3,29.27,29.29,26159.0
2020-11-18 14:00:00,29.29,29.35,29.24,29.26,111206.0,29.29,29.35,29.24,29.26,111206.0
2020-11-18 14:10:00,29.26,29.26,29.06,29.06,178631.0,29.26,29.26,29.06,29.06,178631.0
2020-11-18 14:20:00,29.07,29.11,28.98,29.09,223687.0,29.07,29.11,28.98,29.09,223687.0
2020-11-18 14:30:00,29.08,29.15,29.07,29.14,47772.0,29.08,29.15,29.07,29.14,47772.0
2020-11-18 14:40:00,29.14,29.16,29.12,29.13,78773.0,29.14,29.16,29.12,29.13,78773.0
2020-11-18 14:50:00,29.14,29.21,29.14,29.14,67722.0,29.14,29.21,29.14,29.14,67722.0
2020-11-18 15:00:00,29.14,29.19,29.09,29.17,28845.0,29.14,29.19,29.09,29.17,28845.0
2020-11-18 15:10:00,29.17,29.19,29.15,29.15,10975.0,29.17,29.19,29.15,29.15,10975.0
2020-11-18 15:20:00,29.16,29.16,29.09,29.1,44063.0,29.16,29.16,29.09,29.1,44063.0
2020-11-18 15:30:00,29.1,29.1,29.01,29.02,118425.0,29.1,29.1,29.01,29.02,118425.0
2020-11-18 15:40:00,29.03,29.05,28.97,28.99,65217.0,29.03,29.05,28.97,28.99,65217.0
2020-11-18 15:50:00,28.99,29.02,28.96,28.99,178922.0,28.99,29.02,28.96,28.99,178922.0
2020-11-19 09:30:00,28.93,28.95,28.83,28.9,196052.0,28.93,28.95,28.83,28.9,196052.0
2020-11-19 09:40:00,28.9,28.94,28.83,28.92,60351.0,28.9,28.94,28.83,28.92,60351.0
2020-11-19 09:50:00,28.92,28.93,28.88,28.92,38190.0,28.92,28.93,28.88,28.92,38190.0
2020-11-19 10:00:00,28.92,28.96,28.9,28.91,60701.0,28.92,28.96,28.9,28.91,60701.0
2020-11-19 10:10:00,28.92,28.96,28.9,28.93,68425.0,28.92,28.96,28.9,28.93,68425.0
2020-11-19 10:20:00,28.93,28.97,28.85,28.85,42129.0,28.93,28.97,28.85,28.85,42129.0
2020-11-19 10:30:00,28.86,28.93,28.85,28.9,66987.0,28.86,28.93,28.85,28.9,66987.0
2020-11-19 10:40:00,28.91,28.97,28.89,28.96,37487.0,28.91,28.97,28.89,28.96,37487.0
2020-11-19 10:50:00,28.96,28.97,28.91,28.92,31808.0,28.96,28.97,28.91,28.92,31808.0
2020-11-19 11:00:00,28.9,28.92,28.87,28.88,43438.0,28.9,28.92,28.87,28.88,43438.0
2020-11-19 11:10:00,28.87,28.87,28.79,28.81,103917.0,28.87,28.87,28.79,28.81,103917.0
2020-11-19 11:20:00,28.81,28.89,28.79,28.79,82350.0,28.81,28.89,28.79,28.79,82350.0
2020-11-19 11:30:00,28.78,28.88,28.77,28.88,63858.0,28.78,28.88,28.77,28.88,63858.0
2020-11-19 11:40:00,28.88,28.88,28.84,28.88,33621.0,28.88,28.88,28.84,28.88,33621.0
2020-11-19 11:50:00,28.88,28.88,28.82,28.84,35084.0,28.88,28.88,28.82,28.84,35084.0
2020-11-19 12:00:00,28.84,28.86,28.81,28.82,86551.0,28.84,28.86,28.81,28.82,86551.0
2020-11-19 12:10:00,28.81,28.82,28.77,28.77,41004.0,28.81,28.82,28.77,28.77,41004.0
2020-11-19 12:20:00,28.77,28.83,28.75,28.83,61966.0,28.77,28.83,28.75,28.83,61966.0
2020-11-19 12:30:00,28.84,28.86,28.84,28.84,27141.0,28.84,28.86,28.84,28.84,27141.0
2020-11-19 12:40:00,28.85,28.85,28.8,28.84,27279.0,28.85,28.85,28.8,28.84,27279.0
2020-11-19 12:50:00,28.84,28.86,28.82,28.84,42676.0,28.84,28.86,28.82,28.84,42676.0
2020-11-19 13:00:00,28.85,28.86,28.78,28.81,67383.0,28.85,28.86,28.78,28.81,67383.0
2020-11-19 13:10:00,28.81,28.82,28.76,28.79,32185.0,28.81,28.82,28.76,28.79,32185.0
2020-11-19 13:20:00,28.79,28.81,28.75,28.79,24594.0,28.79,28.81,28.75,28.79,24594.0
2020-11-19 13:30:00,28.8,28.8,28.77,28.78,12258.0,28.8,28.8,28.77,28.78,12258.0
2020-11-19 13:40:00,28.77,28.8,28.75,28.8,26373.0,28.77,28.8,28.75,28.8,26373.0
2020-11-19 13:50:00,28.8,28.85,28.8,28.83,69001.0,28.8,28.85,28.8,28.83,69001.0
2020-11-19 14:00:00,28.83,28.87,28.82,28.87,27788.0,28.83,28.87,28.82,28.87,27788.0
2020-11-19 14:10:00,28.87,28.94,28.87,28.94,83639.0,28.87,28.94,28.87,28.94,83639.0
2020-11-19 14:20:00,28.94,28.99,28.89,28.99,163927.0,28.94,28.99,28.89,28.99,163927.0
2020-11-19 14:30:00,28.97,29.04,28.97,29.03,110973.0,28.97,29.04,28.97,29.03,110973.0
2020-11-19 14:40:00,29.03,29.04,29.02,29.03,48258.0,29.03,29.04,29.02,29.03,48258.0
2020-11-19 14:50:00,29.03,29.09,29.03,29.07,129776.0,29.03,29.09,29.03,29.07,129776.0
2020-11-19 15:00:00,29.08,29.14,29.08,29.1,63337.0,29.08,29.14,29.08,29.1,63337.0
2020-11-19 15:10:00,29.11,29.12,29.1,29.11,38802.0,29.11,29.12,29.1,29.11,38802.0
2020-11-19 15:20:00,29.12,29.13,29.08,29.1,66779.0,29.12,29.13,29.08,29.1,66779.0
2020-11-19 15:30:00,29.1,29.13,29.08,29.11,65177.0,29.1,29.13,29.08,29.11,65177.0
2020-11-19 15:40:00,29.1,29.12,29.09,29.1,119045.0,29.1,29.12,29.09,29.1,119045.0
2020-11-19 15:50:00,29.1,29.1,29.08,29.08,99499.0,29.1,29.1,29.08,29.08,99499.0
2020-11-20 09:30:00,28.93,28.97,28.92,28.94,210886.0,28.93,28.97,28.92,28.94,210886.0
2020-11-20 09:40:00,28.94,28.98,28.94,28.96,49508.0,28.94,28.98,28.94,28.96,49508.0
2020-11-20 09:50:00,28.94,28.98,28.92,28.96,180383.0,28.94,28.98,28.92,28.96,180383.0
2020-11-20 10:00:00,28.97,29.08,28.95,29.05,239959.0,28.97,29.08,28.95,29.05,239959.0
2020-11-20 10:10:00,29.05,29.07,29.0,29.01,133788.0,29.05,29.07,29.0,29.01,133788.0
2020-11-20 10:20:00,29.01,29.08,29.0,29.07,138268.0,29.01,29.08,29.0,29.07,138268.0
2020-11-20 10:30:00,29.08,29.12,29.08,29.12,223514.0,29.08,29.12,29.08,29.12,223514.0
2020-11-20 10:40:00,29.12,29.14,29.06,29.07,78274.0,29.12,29.14,29.06,29.07,78274.0
2020-11-20 10:50:00,29.08,29.1,28.99,29.01,125085.0,29.08,29.1,28.99,29.01,125085.0
2020-11-20 11:00:00,29.0,29.03,28.96,29.0,179542.0,29.0,29.03,28.96,29.0,179542.0
2020-11-20 11:10:00,29.0,29.0,28.94,28.97,82472.0,29.0,29.0,28.94,28.97,82472.0
2020-11-20 11:20:00,28.97,29.05,28.97,28.98,182798.0,28.97,29.05,28.97,28.98,182798.0
2020-11-20 11:30:00,28.98,28.99,28.95,28.96,224299.0,28.98,28.99,28.95,28.96,224299.0
2020-11-20 11:40:00,28.96,28.98,28.94,28.96,79872.0,28.96,28.98,28.94,28.96,79872.0
2020-11-20 11:50:00,28.96,28.99,28.96,28.97,89932.0,28.96,28.99,28.96,28.97,89932.0
2020-11-20 12:00:00,28.97,29.03,28.96,29.01,90514.0,28.97,29.03,28.96,29.01,90514.0
2020-11-20 12:10:00,29.02,29.04,29.02,29.03,41010.0,29.02,29.04,29.02,29.03,41010.0
2020-11-20 12:20:00,29.03,29.03,28.98,29.02,34848.0,29.03,29.03,28.98,29.02,34848.0
2020-11-20 12:30:00,29.03,29.06,29.02,29.03,58164.0,29.03,29.06,29.02,29.03,58164.0
2020-11-20 12:40:00,29.03,29.07,29.02,29.06,30685.0,29.03,29.07,29.02,29.06,30685.0
2020-11-20 12:50:00,29.06,29.08,29.04,29.08,44224.0,29.06,29.08,29.04,29.08,44224.0
2020-11-20 13:00:00,29.08,29.11,29.08,29.11,113436.0,29.08,29.11,29.08,29.11,113436.0
2020-11-20 13:10:00,29.11,29.11,29.08,29.1,24229.0,29.11,29.11,29.08,29.1,24229.0
2020-11-20 13:20:00,29.11,29.14,29.1,29.13,95236.0,29.11,29.14,29.1,29.13,95236.0
2020-11-20 13:30:00,29.13,29.21,29.12,29.19,149084.0,29.13,29.21,29.12,29.19,149084.0
2020-11-20 13:40:00,29.19,29.25,29.18,29.23,140449.0,29.19,29.25,29.18,29.23,140449.0
2020-11-20 13:50:00,29.23,29.26,29.19,29.21,58920.0,29.23,29.26,29.19,29.21,58920.0
2020-11-20 14:00:00,29.22,29.32,29.22,29.23,80600.0,29.22,29.32,29.22,29.23,80600.0
2020-11-20 14:10:00,29.22,29.27,29.2,29.23,55354.0,29.22,29.27,29.2,29.23,55354.0
2020-11-20 14:20:00,29.24,29.3,29.22,29.29,179217.0,29.24,29.3,29.22,29.29,179217.0
2020-11-20 14:30:00,29.28,29.32,29.25,29.3,83224.0,29.28,29.32,29.25,29.3,83224.0
2020-11-20 14:40:00,29.3,29.3,29.27,29.28,25238.0,29.3,29.3,29.27,29.28,25238.0
2020-11-20 14:50:00,29.28,29.32,29.28,29.29,46050.0,29.28,29.32,29.28,29.29,46050.0
2020-11-20 15:00:00,29.29,29.29,29.26,29.27,62913.0,29.29,29.29,29.26,29.27,62913.0
2020-11-20 15:10:00,29.27,29.27,29.23,29.25,73238.0,29.27,29.27,29.23,29.25,73238.0
2020-11-20 15:20:00,29.26,29.29,29.25,29.29,74241.0,29.26,29.29,29.25,29.29,74241.0
2020-11-20 15:30:00,29.28,29.36,29.27,29.36,159702.0,29.28,29.36,29.27,29.36,159702.0
2020-11-20 15:40:00,29.36,29.36,29.31,29.32,148298.0,29.36,29.36,29.31,29.32,148298.0
2020-11-20 15:50:00,29.32,29.33,29.26,29.28,420055.0,29.32,29.33,29.26,29.28,420055.0
2020-11-23 09:30:00,29.58,29.61,29.52,29.59,399577.0,29.58,29.61,29.52,29.59,399577.0
2020-11-23 09:40:00,29.58,29.6,29.54,29.57,154994.0,29.58,29.6,29.54,29.57,154994.0
2020-11-23 09:50:00,29.57,29.63,29.55,29.59,150571.0,29.57,29.63,29.55,29.59,150571.0
2020-11-23 10:00:00,29.59,29.61,29.46,29.47,224861.0,29.59,29.61,29.46,29.47,224861.0
2020-11-23 10:10:00,29.46,29.52,29.41,29.51,161178.0,29.46,29.52,29.41,29.51,161178.0
2020-11-23 10:20:00,29.51,29.58,29.48,29.5,83912.0,29.51,29.58,29.48,29.5,83912.0
2020-11-23 10:30:00,29.5,29.63,29.49,29.63,67879.0,29.5,29.63,29.49,29.63,67879.0
2020-11-23 10:40:00,29.64,29.66,29.6,29.64,219879.0,29.64,29.66,29.6,29.64,219879.0
2020-11-23 10:50:00,29.66,29.7,29.63,29.65,166139.0,29.66,29.7,29.63,29.65,166139.0
2020-11-23 11:00:00,29.64,29.67,29.59,29.61,94566.0,29.64,29.67,29.59,29.61,94566.0
2020-11-23 11:10:00,29.6,29.6,29.5,29.59,115328.0,29.6,29.6,29.5,29.59,115328.0
2020-11-23 11:20:00,29.6,29.62,29.57,29.61,83108.0,29.6,29.62,29.57,29.61,83108.0
2020-11-23 11:30:00,29.61,29.67,29.6,29.66,59833.0,29.61,29.67,29.6,29.66,59833.0
2020-11-23 11:40:00,29.67,29.72,29.66,29.71,86033.0,29.67,29.72,29.66,29.71,86033.0
2020-11-23 11:50:00,29.71,29.72,29.64,29.64,57420.0,29.71,29.72,29.64,29.64,57420.0
2020-11-23 12:00:00,29.65,29.66,29.61,29.62,34711.0,29.65,29.66,29.61,29.62,34711.0
2020-11-23 12:10:00,29.62,29.66,29.61,29.64,36693.0,29.62,29.66,29.61,29.64,36693.0
2020-11-23 12:20:00,29.65,29.69,29.64,29.66,32002.0,29.65,29.69,29.64,29.66,32002.0
2020-11-23 12:30:00,29.67,29.69,29.66,29.67,26266.0,29.67,29.69,29.66,29.67,26266.0
2020-11-23 12:40:00,29.66,29.69,29.63,29.69,16788.0,29.66,29.69,29.63,29.69,16788.0
2020-11-23 12:50:00,29.69,29.7,29.66,29.68,42254.0,29.69,29.7,29.66,29.68,42254.0
2020-11-23 13:00:00,29.67,29.67,29.61,29.63,21082.0,29.67,29.67,29.61,29.63,21082.0
2020-11-23 13:10:00,29.62,29.62,29.6,29.61,9612.0,29.62,29.62,29.6,29.61,9612.0
2020-11-23 13:20:00,29.6,29.62,29.56,29.56,81880.0,29.6,29.62,29.56,29.56,81880.0
2020-11-23 13:30:00,29.57,29.64,29.55,29.63,30832.0,29.57,29.64,29.55,29.63,30832.0
2020-11-23 13:40:00,29.63,29.64,29.56,29.58,37776.0,29.63,29.64,29.56,29.58,37776.0
2020-11-23 13:50:00,29.59,29.63,29.56,29.62,23480.0,29.59,29.63,29.56,29.62,23480.0
2020-11-23 14:00:00,29.62,29.64,29.57,29.57,24518.0,29.62,29.64,29.57,29.57,24518.0
2020-11-23 14:10:00,29.58,29.69,29.56,29.67,58391.0,29.58,29.69,29.56,29.67,58391.0
2020-11-23 14:20:00,29.69,29.72,29.63,29.7,58810.0,29.69,29.72,29.63,29.7,58810.0
2020-11-23 14:30:00,29.7,29.71,29.64,29.66,57804.0,29.7,29.71,29.64,29.66,57804.0
2020-11-23 14:40:00,29.67,29.68,29.64,29.64,34220.0,29.67,29.68,29.64,29.64,34220.0
2020-11-23 14:50:00,29.63,29.64,29.58,29.59,42143.0,29.63,29.64,29.58,29.59,42143.0
2020-11-23 15:00:00,29.58,29.63,29.58,29.63,23713.0,29.58,29.63,29.58,29.63,23713.0
2020-11-23 15:10:00,29.63,29.64,29.57,29.59,217821.0,29.63,29.64,29.57,29.59,217821.0
2020-11-23 15:20:00,29.59,29.59,29.55,29.58,85136.0,29.59,29.59,29.55,29.58,85136.0
2020-11-23 15:30:00,29.58,29.62,29.56,29.59,174432.0,29.58,29.62,29.56,29.59,174432.0
2020-11-23 15:40:00,29.59,29.6,29.55,29.56,78673.0,29.59,29.6,29.55,29.56,78673.0
2020-11-23 15:50:00,29.57,29.59,29.5,29.53,318657.0,29.57,29.59,29.5,29.53,318657.0
2020-11-24 09:30:00,30.23,30.46,30.21,30.4,905232.0,30.23,30.46,30.21,30.4,905232.0
2020-11-24 09:40:00,30.41,30.51,30.41,30.45,614118.0,30.41,30.51,30.41,30.45,614118.0
2020-11-24 09:50:00,30.45,30.64,30.44,30.63,754753.0,30.45,30.64,30.44,30.63,754753.0
2020-11-24 10:00:00,30.64,30.8,30.63,30.69,442226.0,30.64,30.8,30.63,30.69,442226.0
2020-11-24 10:10:00,30.69,30.89,30.67,30.86,377356.0,30.69,30.89,30.67,30.86,377356.0
2020-11-24 10:20:00,30.86,30.88,30.76,30.77,205337.0,30.86,30.88,30.76,30.77,205337.0
2020-11-24 10:30:00,30.78,30.81,30.73,30.73,285909.0,30.78,30.81,30.73,30.73,285909.0
2020-11-24 10:40:00,30.74,30.83,30.7,30.78,159377.0,30.74,30.83,30.7,30.78,159377.0
2020-11-24 10:50:00,30.79,30.89,30.77,30.79,162807.0,30.79,30.89,30.77,30.79,162807.0
2020-11-24 11:00:00,30.79,31.0,30.76,31.0,816666.0,30.79,31.0,30.76,31.0,816666.0
2020-11-24 11:10:00,31.0,31.03,30.91,30.97,398107.0,31.0,31.03,30.91,30.97,398107.0
2020-11-24 11:20:00,30.97,30.99,30.84,30.89,149597.0,30.97,30.99,30.84,30.89,149597.0
2020-11-24 11:30:00,30.9,30.94,30.82,30.84,160744.0,30.9,30.94,30.82,30.84,160744.0
2020-11-24 11:40:00,30.82,30.91,30.8,30.89,141810.0,30.82,30.91,30.8,30.89,141810.0
2020-11-24 11:50:00,30.89,30.9,30.86,30.88,67839.0,30.89,30.9,30.86,30.88,67839.0
2020-11-24 12:00:00,30.88,30.94,30.85,30.92,78141.0,30.88,30.94,30.85,30.92,78141.0
2020-11-24 12:10:00,30.91,30.94,30.87,30.9,112911.0,30.91,30.94,30.87,30.9,112911.0
2020-11-24 12:20:00,30.9,30.92,30.88,30.92,65499.0,30.9,30.92,30.88,30.92,65499.0
2020-11-24 12:30:00,30.93,30.96,30.9,30.93,109000.0,30.93,30.96,30.9,30.93,109000.0
2020-11-24 12:40:00,30.92,30.95,30.9,30.91,68402.0,30.92,30.95,30.9,30.91,68402.0
2020-11-24 12:50:00,30.9,30.92,30.85,30.86,335249.0,30.9,30.92,30.85,30.86,335249.0
2020-11-24 13:00:00,30.86,30.88,30.81,30.84,124352.0,30.86,30.88,30.81,30.84,124352.0
2020-11-24 13:10:00,30.84,30.91,30.83,30.91,87692.0,30.84,30.91,30.83,30.91,87692.0
2020-11-24 13:20:00,30.9,30.9,30.87,30.89,61534.0,30.9,30.9,30.87,30.89,61534.0
2020-11-24 13:30:00,30.89,30.91,30.84,30.85,220259.0,30.89,30.91,30.84,30.85,220259.0
2020-11-24 13:40:00,30.85,30.9,30.83,30.89,72842.0,30.85,30.9,30.83,30.89,72842.0
2020-11-24 13:50:00,30.89,30.89,30.84,30.85,63819.0,30.89,30.89,30.84,30.85,63819.0
2020-11-24 14:00:00,30.85,30.86,30.76,30.77,116817.0,30.85,30.86,30.76,30.77,116817.0
2020-11-24 14:10:00,30.77,30.87,30.77,30.82,189568.0,30.77,30.87,30.77,30.82,189568.0
2020-11-24 14:20:00,30.82,30.86,30.8,30.85,83027.0,30.82,30.86,30.8,30.85,83027.0
2020-11-24 14:30:00,30.84,30.85,30.78,30.8,39401.0,30.84,30.85,30.78,30.8,39401.0
2020-11-24 14:40:00,30.79,30.8,30.76,30.76,54062.0,30.79,30.8,30.76,30.76,54062.0
2020-11-24 14:50:00,30.78,30.83,30.77,30.81,60826.0,30.78,30.83,30.77,30.81,60826.0
2020-11-24 15:00:00,30.8,30.81,30.77,30.8,39635.0,30.8,30.81,30.77,30.8,39635.0
2020-11-24 15:10:00,30.8,30.82,30.79,30.81,37966.0,30.8,30.82,30.79,30.81,37966.0
2020-11-24 15:20:00,30.8,30.82,30.79,30.81,36531.0,30.8,30.82,30.79,30.81,36531.0
2020-11-24 15:30:00,30.82,30.84,30.8,30.83,88898.0,30.82,30.84,30.8,30.83,88898.0
2020-11-24 15:40:00,30.84,30.87,30.83,30.87,104285.0,30.84,30.87,30.83,30.87,104285.0
2020-11-24 15:50:00,30.87,30.87,30.8,30.81,282311.0,30.87,30.87,30.8,30.81,282311.0
2020-11-25 09:30:00,31.3,31.33,31.2,31.21,818621.0,31.3,31.33,31.2,31.21,818621.0
2020-11-25 09:40:00,31.2,31.24,31.13,31.14,227354.0,31.2,31.24,31.13,31.14,227354.0
2020-11-25 09:50:00,31.14,31.18,31.1,31.13,244569.0,31.14,31.18,31.1,31.13,244569.0
2020-11-25 10:00:00,31.12,31.13,31.02,31.08,137320.0,31.12,31.13,31.02,31.08,137320.0
2020-11-25 10:10:00,31.1,31.18,31.1,31.15,116729.0,31.1,31.18,31.1,31.15,116729.0
2020-11-25 10:20:00,31.15,31.17,31.1,31.1,33710.0,31.15,31.17,31.1,31.1,33710.0
2020-11-25 10:30:00,31.1,31.19,31.03,31.19,225101.0,31.1,31.19,31.03,31.19,225101.0
2020-11-25 10:40:00,31.19,31.22,31.13,31.14,80979.0,31.19,31.22,31.13,31.14,80979.0
2020-11-25 10:50:00,31.14,31.19,31.08,31.11,81069.0,31.14,31.19,31.08,31.11,81069.0
2020-11-25 11:00:00,31.1,31.23,31.07,31.22,140691.0,31.1,31.23,31.07,31.22,140691.0
2020-11-25 11:10:00,31.23,31.24,31.12,31.13,79939.0,31.23,31.24,31.12,31.13,79939.0
2020-11-25 11:20:00,31.13,31.18,31.09,31.12,71934.0,31.13,31.18,31.09,31.12,71934.0
2020-11-25 11:30:00,31.13,31.26,31.13,31.23,132776.0,31.13,31.26,31.13,31.23,132776.0
2020-11-25 11:40:00,31.23,31.29,31.2,31.26,137256.0,31.23,31.29,31.2,31.26,137256.0
2020-11-25 11:50:00,31.26,31.29,31.23,31.24,51163.0,31.26,31.29,31.23,31.24,51163.0
2020-11-25 12:00:00,31.24,31.28,31.22,31.28,58446.0,31.24,31.28,31.22,31.28,58446.0
2020-11-25 12:10:00,31.28,31.34,31.28,31.31,121192.0,31.28,31.34,31.28,31.31,121192.0
2020-11-25 12:20:00,31.32,31.34,31.28,31.33,89846.0,31.32,31.34,31.28,31.33,89846.0
2020-11-25 12:30:00,31.33,31.38,31.31,31.37,164919.0,31.33,31.38,31.31,31.37,164919.0
2020-11-25 12:40:00,31.37,31.41,31.36,31.38,127551.0,31.37,31.41,31.36,31.38,127551.0
2020-11-25 12:50:00,31.38,31.46,31.38,31.46,98028.0,31.38,31.46,31.38,31.46,98028.0
2020-11-25 13:00:00,31.45,31.58,31.44,31.56,236634.0,31.45,31.58,31.44,31.56,236634.0
2020-11-25 13:10:00,31.58,31.64,31.54,31.64,96623.0,31.58,31.64,31.54,31.64,96623.0
2020-11-25 13:20:00,31.63,31.65,31.55,31.56,136002.0,31.63,31.65,31.55,31.56,136002.0
2020-11-25 13:30:00,31.58,31.68,31.58,31.62,115609.0,31.58,31.68,31.58,31.62,115609.0
2020-11-25 13:40:00,31.62,31.62,31.53,31.55,61470.0,31.62,31.62,31.53,31.55,61470.0
2020-11-25 13:50:00,31.54,31.58,31.54,31.55,46561.0,31.54,31.58,31.54,31.55,46561.0
2020-11-25 14:00:00,31.56,31.56,31.49,31.5,57815.0,31.56,31.56,31.49,31.5,57815.0
2020-11-25 14:10:00,31.5,31.5,31.4,31.42,97672.0,31.5,31.5,31.4,31.42,97672.0
2020-11-25 14:20:00,31.42,31.43,31.31,31.39,186424.0,31.42,31.43,31.31,31.39,186424.0
2020-11-25 14:30:00,31.38,31.38,31.27,31.29,127530.0,31.38,31.38,31.27,31.29,127530.0
2020-11-25 14:40:00,31.3,31.3,31.19,31.2,82505.0,31.3,31.3,31.19,31.2,82505.0
2020-11-25 14:50:00,31.2,31.28,31.19,31.27,63496.0,31.2,31.28,31.19,31.27,63496.0
2020-11-25 15:00:00,31.27,31.3,31.25,31.3,85690.0,31.27,31.3,31.25,31.3,85690.0
2020-11-25 15:10:00,31.29,31.34,31.28,31.28,46362.0,31.29,31.34,31.28,31.28,46362.0
2020-11-25 15:20:00,31.29,31.32,31.29,31.31,54176.0,31.29,31.32,31.29,31.31,54176.0
2020-11-25 15:30:00,31.31,31.33,31.3,31.31,63084.0,31.31,31.33,31.3,31.31,63084.0
2020-11-25 15:40:00,31.32,31.37,31.31,31.37,48054.0,31.32,31.37,31.31,31.37,48054.0
2020-11-25 15:50:00,31.37,31.4,31.36,31.39,290154.0,31.37,31.4,31.36,31.39,290154.0
2020-11-27 09:30:00,31.12,31.27,31.12,31.17,275632.0,31.12,31.27,31.12,31.17,275632.0
2020-11-27 09:40:00,31.17,31.18,31.06,31.1,122423.0,31.17,31.18,31.06,31.1,122423.0
2020-11-27 09:50:00,31.1,31.11,31.04,31.05,174235.0,31.1,31.11,31.04,31.05,174235.0
2020-11-27 10:00:00,31.05,31.09,31.03,31.08,115174.0,31.05,31.09,31.03,31.08,115174.0
2020-11-27 10:10:00,31.07,31.13,31.06,31.08,186522.0,31.07,31.13,31.06,31.08,186522.0
2020-11-27 10:20:00,31.09,31.15,31.09,31.13,41825.0,31.09,31.15,31.09,31.13,41825.0
2020-11-27 10:30:00,31.14,31.14,31.09,31.09,64727.0,31.14,31.14,31.09,31.09,64727.0
2020-11-27 10:40:00,31.1,31.13,31.05,31.13,288195.0,31.1,31.13,31.05,31.13,288195.0
2020-11-27 10:50:00,31.14,31.21,31.12,31.2,70477.0,31.14,31.21,31.12,31.2,70477.0
2020-11-27 11:00:00,31.2,31.21,31.14,31.14,49656.0,31.2,31.21,31.14,31.14,49656.0
2020-11-27 11:10:00,31.15,31.25,31.14,31.22,115697.0,31.15,31.25,31.14,31.22,115697.0
2020-11-27 11:20:00,31.23,31.32,31.22,31.24,115849.0,31.23,31.32,31.22,31.24,115849.0
2020-11-27 11:30:00,31.25,31.25,31.16,31.17,90953.0,31.25,31.25,31.16,31.17,90953.0
2020-11-27 11:40:00,31.18,31.2,31.15,31.17,58880.0,31.18,31.2,31.15,31.17,58880.0
2020-11-27 11:50:00,31.17,31.19,31.13,31.16,75564.0,31.17,31.19,31.13,31.16,75564.0
2020-11-27 12:00:00,31.16,31.18,31.12,31.13,74874.0,31.16,31.18,31.12,31.13,74874.0
2020-11-27 12:10:00,31.13,31.23,31.12,31.22,181998.0,31.13,31.23,31.12,31.22,181998.0
2020-11-27 12:20:00,31.23,31.32,31.2,31.31,77491.0,31.23,31.32,31.2,31.31,77491.0
2020-11-27 12:30:00,31.31,31.36,31.23,31.24,105966.0,31.31,31.36,31.23,31.24,105966.0
2020-11-27 12:40:00,31.24,31.25,31.19,31.21,70693.0,31.24,31.25,31.19,31.21,70693.0
2020-11-27 12:50:00,31.22,31.24,31.16,31.23,163956.0,31.22,31.24,31.16,31.23,163956.0
2020-11-30 09:30:00,31.12,31.15,31.0,31.09,411315.0,31.12,31.15,31.0,31.09,411315.0
2020-11-30 09:40:00,31.09,31.13,31.04,31.1,212787.0,31.09,31.13,31.04,31.1,212787.0
2020-11-30 09:50:00,31.11,31.13,31.05,31.1,159671.0,31.11,31.13,31.05,31.1,159671.0
2020-11-30 10:00:00,31.11,31.14,30.99,31.02,182433.0,31.11,31.14,30.99,31.02,182433.0
2020-11-30 10:10:00,31.02,31.05,30.96,31.02,138211.0,31.02,31.05,30.96,31.02,138211.0
2020-11-30 10:20:00,31.02,31.12,30.98,30.99,179385.0,31.02,31.12,30.98,30.99,179385.0
2020-11-30 10:30:00,31.01,31.06,30.93,30.96,109354.0,31.01,31.06,30.93,30.96,109354.0
2020-11-30 10:40:00,30.95,30.99,30.88,30.96,75007.0,30.95,30.99,30.88,30.96,75007.0
2020-11-30 10:50:00,30.95,31.05,30.95,31.02,163045.0,30.95,31.05,30.95,31.02,163045.0
2020-11-30 11:00:00,31.02,31.03,30.93,31.02,117794.0,31.02,31.03,30.93,31.02,117794.0
2020-11-30 11:10:00,31.03,31.06,30.91,30.92,49103.0,31.03,31.06,30.91,30.92,49103.0
2020-11-30 11:20:00,30.92,30.95,30.68,30.7,638363.0,30.92,30.95,30.68,30.7,638363.0
2020-11-30 11:30:00,30.7,30.86,30.7,30.86,166278.0,30.7,30.86,30.7,30.86,166278.0
2020-11-30 11:40:00,30.85,30.94,30.85,30.94,90428.0,30.85,30.94,30.85,30.94,90428.0
2020-11-30 11:50:00,30.94,30.98,30.92,30.94,54902.0,30.94,30.98,30.92,30.94,54902.0
2020-11-30 12:00:00,30.93,30.94,30.85,30.85,56953.0,30.93,30.94,30.85,30.85,56953.0
2020-11-30 12:10:00,30.85,30.87,30.81,30.84,53000.0,30.85,30.87,30.81,30.84,53000.0
2020-11-30 12:20:00,30.85,30.85,30.78,30.8,66398.0,30.85,30.85,30.78,30.8,66398.0
2020-11-30 12:30:00,30.81,30.81,30.76,30.78,31263.0,30.81,30.81,30.76,30.78,31263.0
2020-11-30 12:40:00,30.79,30.82,30.76,30.82,28390.0,30.79,30.82,30.76,30.82,28390.0
2020-11-30 12:50:00,30.82,30.86,30.79,30.85,32440.0,30.82,30.86,30.79,30.85,32440.0
2020-11-30 13:00:00,30.85,30.86,30.81,30.82,47701.0,30.85,30.86,30.81,30.82,47701.0
2020-11-30 13:10:00,30.81,30.81,30.78,30.8,22821.0,30.81,30.81,30.78,30.8,22821.0
2020-11-30 13:20:00,30.79,30.83,30.79,30.81,27625.0,30.79,30.83,30.79,30.81,27625.0
2020-11-30 13:30:00,30.81,30.82,30.76,30.78,22140.0,30.81,30.82,30.76,30.78,22140.0
2020-11-30 13:40:00,30.77,30.8,30.75,30.78,53621.0,30.77,30.8,30.75,30.78,53621.0
2020-11-30 13:50:00,30.8,30.8,30.76,30.78,147834.0,30.8,30.8,30.76,30.78,147834.0
2020-11-30 14:00:00,30.78,30.81,30.73,30.76,49362.0,30.78,30.81,30.73,30.76,49362.0
2020-11-30 14:10:00,30.76,30.82,30.74,30.81,95087.0,30.76,30.82,30.74,30.81,95087.0
2020-11-30 14:20:00,30.82,31.19,30.82,31.15,470562.0,30.82,31.19,30.82,31.15,470562.0
2020-11-30 14:30:00,31.13,31.2,31.1,31.14,218399.0,31.13,31.2,31.1,31.14,218399.0
2020-11-30 14:40:00,31.15,31.22,31.14,31.19,261819.0,31.15,31.22,31.14,31.19,261819.0
2020-11-30 14:50:00,31.18,31.25,31.17,31.22,61333.0,31.18,31.25,31.17,31.22,61333.0
2020-11-30 15:00:00,31.22,31.24,31.16,31.17,18863.0,31.22,31.24,31.16,31.17,18863.0
2020-11-30 15:10:00,31.17,31.28,31.16,31.27,215992.0,31.17,31.28,31.16,31.27,215992.0
2020-11-30 15:20:00,31.25,31.29,31.2,31.21,108696.0,31.25,31.29,31.2,31.21,108696.0
2020-11-30 15:30:00,31.21,31.22,31.0,31.11,660549.0,31.21,31.22,31.0,31.11,660549.0
2020-11-30 15:40:00,31.11,31.11,30.8,30.93,228231.0,31.11,31.11,30.8,30.93,228231.0
2020-11-30 15:50:00,30.93,31.0,30.89,30.98,324254.0,30.93,31.0,30.89,30.98,324254.0
2020-12-01 09:30:00,30.92,30.96,30.82,30.93,262329.0,30.92,30.96,30.82,30.93,262329.0
2020-12-01 09:40:00,30.92,30.93,30.86,30.91,73960.0,30.92,30.93,30.86,30.91,73960.0
2020-12-01 09:50:00,30.91,30.94,30.87,30.89,67646.0,30.91,30.94,30.87,30.89,67646.0
2020-12-01 10:00:00,30.9,30.9,30.76,30.81,149870.0,30.9,30.9,30.76,30.81,149870.0
2020-12-01 10:10:00,30.8,30.82,30.74,30.74,96702.0,30.8,30.82,30.74,30.74,96702.0
2020-12-01 10:20:00,30.74,30.79,30.71,30.76,106897.0,30.74,30.79,30.71,30.76,106897.0
2020-12-01 10:30:00,30.77,30.77,30.34,30.53,380285.0,30.77,30.77,30.34,30.53,380285.0
2020-12-01 10:40:00,30.54,30.58,30.45,30.52,126216.0,30.54,30.58,30.45,30.52,126216.0
2020-12-01 10:50:00,30.51,30.54,30.43,30.49,106957.0,30.51,30.54,30.43,30.49,106957.0
2020-12-01 11:00:00,30.47,30.63,30.41,30.54,194764.0,30.47,30.63,30.41,30.54,194764.0
2020-12-01 11:10:00,30.55,30.62,30.49,30.57,70457.0,30.55,30.62,30.49,30.57,70457.0
2020-12-01 11:20:00,30.58,30.74,30.57,30.7,206863.0,30.58,30.74,30.57,30.7,206863.0
2020-12-01 11:30:00,30.71,30.77,30.68,30.7,141141.0,30.71,30.77,30.68,30.7,141141.0
2020-12-01 11:40:00,30.7,30.76,30.67,30.67,67665.0,30.7,30.76,30.67,30.67,67665.0
2020-12-01 11:50:00,30.66,30.69,30.65,30.67,51980.0,30.66,30.69,30.65,30.67,51980.0
2020-12-01 12:00:00,30.66,30.82,30.65,30.78,202644.0,30.66,30.82,30.65,30.78,202644.0
2020-12-01 12:10:00,30.77,30.8,30.72,30.73,28123.0,30.77,30.8,30.72,30.73,28123.0
2020-12-01 12:20:00,30.73,30.75,30.66,30.68,59151.0,30.73,30.75,30.66,30.68,59151.0
2020-12-01 12:30:00,30.68,30.71,30.66,30.69,71403.0,30.68,30.71,30.66,30.69,71403.0
2020-12-01 12:40:00,30.69,30.73,30.68,30.73,14676.0,30.69,30.73,30.68,30.73,14676.0
2020-12-01 12:50:00,30.73,30.73,30.66,30.67,32057.0,30.73,30.73,30.66,30.67,32057.0
2020-12-01 13:00:00,30.67,30.68,30.65,30.66,59445.0,30.67,30.68,30.65,30.66,59445.0
2020-12-01 13:10:00,30.66,30.66,30.57,30.58,81450.0,30.66,30.66,30.57,30.58,81450.0
2020-12-01 13:20:00,30.58,30.62,30.51,30.59,88528.0,30.58,30.62,30.51,30.59,88528.0
2020-12-01 13:30:00,30.59,30.6,30.54,30.58,34297.0,30.59,30.6,30.54,30.58,34297.0
2020-12-01 13:40:00,30.58,30.61,30.51,30.55,89868.0,30.58,30.61,30.51,30.55,89868.0
2020-12-01 13:50:00,30.55,30.55,30.5,30.54,90965.0,30.55,30.55,30.5,30.54,90965.0
2020-12-01 14:00:00,30.55,30.6,30.54,30.57,58397.0,30.55,30.6,30.54,30.57,58397.0
2020-12-01 14:10:00,30.57,30.58,30.53,30.54,53235.0,30.57,30.58,30.53,30.54,53235.0
2020-12-01 14:20:00,30.54,30.62,30.53,30.59,116445.0,30.54,30.62,30.53,30.59,116445.0
2020-12-01 14:30:00,30.59,30.61,30.56,30.59,55154.0,30.59,30.61,30.56,30.59,55154.0
2020-12-01 14:40:00,30.6,30.64,30.59,30.63,29612.0,30.6,30.64,30.59,30.63,29612.0
2020-12-01 14:50:00,30.63,30.64,30.6,30.63,25808.0,30.63,30.64,30.6,30.63,25808.0
2020-12-01 15:00:00,30.62,30.63,30.6,30.6,21815.0,30.62,30.63,30.6,30.6,21815.0
2020-12-01 15:10:00,30.61,30.63,30.6,30.61,58942.0,30.61,30.63,30.6,30.61,58942.0
2020-12-01 15:20:00,30.61,30.63,30.6,30.61,50228.0,30.61,30.63,30.6,30.61,50228.0
2020-12-01 15:30:00,30.61,30.63,30.59,30.59,71231.0,30.61,30.63,30.59,30.59,71231.0
2020-12-01 15:40:00,30.59,30.61,30.58,30.6,31208.0,30.59,30.61,30.58,30.6,31208.0
2020-12-01 15:50:00,30.59,30.62,30.58,30.62,252366.0,30.59,30.62,30.58,30.62,252366.0
2020-12-02 09:30:00,30.58,30.79,30.58,30.78,249780.0,30.58,30.79,30.58,30.78,249780.0
2020-12-02 09:40:00,30.78,30.87,30.75,30.8,213224.0,30.78,30.87,30.75,30.8,213224.0
2020-12-02 09:50:00,30.8,30.87,30.77,30.78,104883.0,30.8,30.87,30.77,30.78,104883.0
2020-12-02 10:00:00,30.78,30.95,30.74,30.79,236752.0,30.78,30.95,30.74,30.79,236752.0
2020-12-02 10:10:00,30.78,30.81,30.74,30.79,47306.0,30.78,30.81,30.74,30.79,47306.0
2020-12-02 10:20:00,30.78,30.8,30.76,30.8,90330.0,30.78,30.8,30.76,30.8,90330.0
2020-12-02 10:30:00,30.82,30.95,30.78,30.86,242338.0,30.82,30.95,30.78,30.86,242338.0
2020-12-02 10:40:00,30.86,31.02,30.84,30.97,398390.0,30.86,31.02,30.84,30.97,398390.0
2020-12-02 10:50:00,30.97,31.05,30.92,30.94,147540.0,30.97,31.05,30.92,30.94,147540.0
2020-12-02 11:00:00,30.94,31.08,30.93,31.04,217713.0,30.94,31.08,30.93,31.04,217713.0
2020-12-02 11:10:00,31.04,31.13,31.0,31.1,173592.0,31.04,31.13,31.0,31.1,173592.0
2020-12-02 11:20:00,31.1,31.19,31.09,31.18,118035.0,31.1,31.19,31.09,31.18,118035.0
2020-12-02 11:30:00,31.18,31.28,31.13,31.18,361436.0,31.18,31.28,31.13,31.18,361436.0
2020-12-02 11:40:00,31.19,31.34,31.12,31.26,226274.0,31.19,31.34,31.12,31.26,226274.0
2020-12-02 11:50:00,31.25,31.29,31.21,31.23,79089.0,31.25,31.29,31.21,31.23,79089.0
2020-12-02 12:00:00,31.24,31.37,31.23,31.34,101086.0,31.24,31.37,31.23,31.34,101086.0
2020-12-02 12:10:00,31.35,31.43,31.33,31.39,168301.0,31.35,31.43,31.33,31.39,168301.0
2020-12-02 12:20:00,31.38,31.4,31.31,31.37,73084.0,31.38,31.4,31.31,31.37,73084.0
2020-12-02 12:30:00,31.36,31.4,31.32,31.32,60626.0,31.36,31.4,31.32,31.32,60626.0
2020-12-02 12:40:00,31.32,31.34,31.22,31.24,115731.0,31.32,31.34,31.22,31.24,115731.0
2020-12-02 12:50:00,31.23,31.24,31.19,31.2,76371.0,31.23,31.24,31.19,31.2,76371.0
2020-12-02 13:00:00,31.19,31.21,31.1,31.12,64150.0,31.19,31.21,31.1,31.12,64150.0
2020-12-02 13:10:00,31.12,31.23,31.12,31.23,42326.0,31.12,31.23,31.12,31.23,42326.0
2020-12-02 13:20:00,31.21,31.25,31.18,31.2,55588.0,31.21,31.25,31.18,31.2,55588.0
2020-12-02 13:30:00,31.2,31.22,31.13,31.16,255083.0,31.2,31.22,31.13,31.16,255083.0
2020-12-02 13:40:00,31.16,31.17,31.11,31.13,32864.0,31.16,31.17,31.11,31.13,32864.0
2020-12-02 13:50:00,31.14,31.16,31.11,31.13,89185.0,31.14,31.16,31.11,31.13,89185.0
2020-12-02 14:00:00,31.13,31.13,31.04,31.07,271226.0,31.13,31.13,31.04,31.07,271226.0
2020-12-02 14:10:00,31.07,31.08,31.0,31.07,107427.0,31.07,31.08,31.0,31.07,107427.0
2020-12-02 14:20:00,31.08,31.11,31.0,31.05,572114.0,31.08,31.11,31.0,31.05,572114.0
2020-12-02 14:30:00,31.04,31.05,30.97,30.99,98254.0,31.04,31.05,30.97,30.99,98254.0
2020-12-02 14:40:00,31.0,31.03,30.99,31.01,49117.0,31.0,31.03,30.99,31.01,49117.0
2020-12-02 14:50:00,31.0,31.03,30.99,31.02,59562.0,31.0,31.03,30.99,31.02,59562.0
2020-12-02 15:00:00,31.02,31.06,31.01,31.02,77132.0,31.02,31.06,31.01,31.02,77132.0
2020-12-02 15:10:00,31.02,31.02,30.99,31.0,68696.0,31.02,31.02,30.99,31.0,68696.0
2020-12-02 15:20:00,30.99,31.01,30.97,31.01,76181.0,30.99,31.01,30.97,31.01,76181.0
2020-12-02 15:30:00,31.0,31.03,30.99,31.01,40953.0,31.0,31.03,30.99,31.01,40953.0
2020-12-02 15:40:00,31.0,31.02,30.99,31.01,55695.0,31.0,31.02,30.99,31.01,55695.0
2020-12-02 15:50:00,31.0,31.01,30.94,30.97,568135.0,31.0,31.01,30.94,30.97,568135.0
2020-12-03 09:30:00,30.89,30.98,30.81,30.87,183211.0,30.89,30.98,30.81,30.87,183211.0
2020-12-03 09:40:00,30.87,30.99,30.85,30.98,165293.0,30.87,30.99,30.85,30.98,165293.0
2020-12-03 09:50:00,30.97,31.03,30.95,30.96,102763.0,30.97,31.03,30.95,30.96,102763.0
2020-12-03 10:00:00,30.97,31.0,30.92,31.0,173590.0,30.97,31.0,30.92,31.0,173590.0
2020-12-03 10:10:00,31.0,31.07,30.98,30.99,157473.0,31.0,31.07,30.98,30.99,157473.0
2020-12-03 10:20:00,30.99,31.03,30.94,30.96,114619.0,30.99,31.03,30.94,30.96,114619.0
2020-12-03 10:30:00,30.96,31.05,30.96,31.02,55597.0,30.96,31.05,30.96,31.02,55597.0
2020-12-03 10:40:00,31.03,31.06,31.0,31.05,75340.0,31.03,31.06,31.0,31.05,75340.0
2020-12-03 10:50:00,31.06,31.09,30.98,31.04,189983.0,31.06,31.09,30.98,31.04,189983.0
2020-12-03 11:00:00,31.06,31.09,31.03,31.07,98861.0,31.06,31.09,31.03,31.07,98861.0
2020-12-03 11:10:00,31.06,31.06,30.99,31.06,72516.0,31.06,31.06,30.99,31.06,72516.0
2020-12-03 11:20:00,31.05,31.26,31.01,31.2,285437.0,31.05,31.26,31.01,31.2,285437.0
2020-12-03 11:30:00,31.21,31.26,31.13,31.15,139854.0,31.21,31.26,31.13,31.15,139854.0
2020-12-03 11:40:00,31.15,31.16,31.1,31.12,48414.0,31.15,31.16,31.1,31.12,48414.0
2020-12-03 11:50:00,31.12,31.12,30.87,31.06,202509.0,31.12,31.12,30.87,31.06,202509.0
2020-12-03 12:00:00,31.06,31.11,31.04,31.08,63322.0,31.06,31.11,31.04,31.08,63322.0
2020-12-03 12:10:00,31.08,31.14,31.07,31.13,84833.0,31.08,31.14,31.07,31.13,84833.0
2020-12-03 12:20:00,31.13,31.24,31.13,31.16,82657.0,31.13,31.24,31.13,31.16,82657.0
2020-12-03 12:30:00,31.16,31.21,31.16,31.2,51515.0,31.16,31.21,31.16,31.2,51515.0
2020-12-03 12:40:00,31.2,31.35,31.18,31.34,110927.0,31.2,31.35,31.18,31.34,110927.0
2020-12-03 12:50:00,31.34,31.36,31.3,31.32,62771.0,31.34,31.36,31.3,31.32,62771.0
2020-12-03 13:00:00,31.32,31.34,31.26,31.3,46368.0,31.32,31.34,31.26,31.3,46368.0
2020-12-03 13:10:00,31.3,31.34,31.27,31.29,37704.0,31.3,31.34,31.27,31.29,37704.0
2020-12-03 13:20:00,31.29,31.32,31.27,31.3,35438.0,31.29,31.32,31.27,31.3,35438.0
2020-12-03 13:30:00,31.3,31.34,31.27,31.32,27597.0,31.3,31.34,31.27,31.32,27597.0
2020-12-03 13:40:00,31.31,31.35,31.26,31.29,59734.0,31.31,31.35,31.26,31.29,59734.0
2020-12-03 13:50:00,31.29,31.29,31.24,31.28,40152.0,31.29,31.29,31.24,31.28,40152.0
2020-12-03 14:00:00,31.27,31.3,31.24,31.24,28256.0,31.27,31.3,31.24,31.24,28256.0
2020-12-03 14:10:00,31.25,31.28,31.22,31.26,56607.0,31.25,31.28,31.22,31.26,56607.0
2020-12-03 14:20:00,31.26,31.27,31.22,31.25,288514.0,31.26,31.27,31.22,31.25,288514.0
2020-12-03 14:30:00,31.26,31.28,31.24,31.26,250288.0,31.26,31.28,31.24,31.26,250288.0
2020-12-03 14:40:00,31.26,31.29,31.24,31.28,102774.0,31.26,31.29,31.24,31.28,102774.0
2020-12-03 14:50:00,31.28,31.32,31.25,31.32,60725.0,31.28,31.32,31.25,31.32,60725.0
2020-12-03 15:00:00,31.31,31.34,31.31,31.33,31792.0,31.31,31.34,31.31,31.33,31792.0
2020-12-03 15:10:00,31.33,31.34,31.3,31.32,62658.0,31.33,31.34,31.3,31.32,62658.0
2020-12-03 15:20:00,31.31,31.32,31.29,31.3,51755.0,31.31,31.32,31.29,31.3,51755.0
2020-12-03 15:30:00,31.3,31.32,31.22,31.22,53356.0,31.3,31.32,31.22,31.22,53356.0
2020-12-03 15:40:00,31.22,31.22,31.05,31.17,415244.0,31.22,31.22,31.05,31.17,415244.0
2020-12-03 15:50:00,31.17,31.24,31.14,31.24,419211.0,31.17,31.24,31.14,31.24,419211.0
2020-12-04 09:30:00,31.28,31.4,31.28,31.35,289209.0,31.28,31.4,31.28,31.35,289209.0
2020-12-04 09:40:00,31.35,31.52,31.33,31.52,271319.0,31.35,31.52,31.33,31.52,271319.0
2020-12-04 09:50:00,31.53,31.58,31.45,31.45,291819.0,31.53,31.58,31.45,31.45,291819.0
2020-12-04 10:00:00,31.45,31.49,31.39,31.46,318570.0,31.45,31.49,31.39,31.46,318570.0
2020-12-04 10:10:00,31.45,31.5,31.44,31.46,189379.0,31.45,31.5,31.44,31.46,189379.0
2020-12-04 10:20:00,31.46,31.57,31.43,31.55,148041.0,31.46,31.57,31.43,31.55,148041.0
2020-12-04 10:30:00,31.56,31.58,31.53,31.56,259940.0,31.56,31.58,31.53,31.56,259940.0
2020-12-04 10:40:00,31.57,31.59,31.45,31.47,125296.0,31.57,31.59,31.45,31.47,125296.0
2020-12-04 10:50:00,31.47,31.52,31.46,31.51,129263.0,31.47,31.52,31.46,31.51,129263.0
2020-12-04 11:00:00,31.51,31.53,31.43,31.53,157471.0,31.51,31.53,31.43,31.53,157471.0
2020-12-04 11:10:00,31.53,31.55,31.43,31.51,120985.0,31.53,31.55,31.43,31.51,120985.0
2020-12-04 11:20:00,31.51,31.55,31.48,31.55,201793.0,31.51,31.55,31.48,31.55,201793.0
2020-12-04 11:30:00,31.55,31.6,31.51,31.59,123256.0,31.55,31.6,31.51,31.59,123256.0
2020-12-04 11:40:00,31.59,31.66,31.55,31.56,314654.0,31.59,31.66,31.55,31.56,314654.0
2020-12-04 11:50:00,31.56,31.57,31.41,31.42,137660.0,31.56,31.57,31.41,31.42,137660.0
2020-12-04 12:00:00,31.42,31.44,31.4,31.41,137271.0,31.42,31.44,31.4,31.41,137271.0
2020-12-04 12:10:00,31.42,31.42,31.36,31.4,164143.0,31.42,31.42,31.36,31.4,164143.0
2020-12-04 12:20:00,31.4,31.44,31.4,31.42,96138.0,31.4,31.44,31.4,31.42,96138.0
2020-12-04 12:30:00,31.42,31.47,31.42,31.47,129896.0,31.42,31.47,31.42,31.47,129896.0
2020-12-04 12:40:00,31.47,31.55,31.47,31.55,104556.0,31.47,31.55,31.47,31.55,104556.0
2020-12-04 12:50:00,31.56,31.6,31.54,31.59,113196.0,31.56,31.6,31.54,31.59,113196.0
2020-12-04 13:00:00,31.59,31.59,31.55,31.56,53323.0,31.59,31.59,31.55,31.56,53323.0
2020-12-04 13:10:00,31.57,31.63,31.55,31.62,141160.0,31.57,31.63,31.55,31.62,141160.0
2020-12-04 13:20:00,31.62,31.7,31.61,31.68,104585.0,31.62,31.7,31.61,31.68,104585.0
2020-12-04 13:30:00,31.67,31.7,31.65,31.7,87164.0,31.67,31.7,31.65,31.7,87164.0
2020-12-04 13:40:00,31.7,31.74,31.68,31.71,170454.0,31.7,31.74,31.68,31.71,170454.0
2020-12-04 13:50:00,31.71,31.72,31.66,31.67,68401.0,31.71,31.72,31.66,31.67,68401.0
2020-12-04 14:00:00,31.66,31.67,31.59,31.61,69428.0,31.66,31.67,31.59,31.61,69428.0
2020-12-04 14:10:00,31.61,31.62,31.57,31.59,70925.0,31.61,31.62,31.57,31.59,70925.0
2020-12-04 14:20:00,31.59,31.68,31.58,31.67,343407.0,31.59,31.68,31.58,31.67,343407.0
2020-12-04 14:30:00,31.66,31.66,31.56,31.59,259215.0,31.66,31.66,31.56,31.59,259215.0
2020-12-04 14:40:00,31.59,31.6,31.51,31.52,121155.0,31.59,31.6,31.51,31.52,121155.0
2020-12-04 14:50:00,31.52,31.56,31.52,31.54,63456.0,31.52,31.56,31.52,31.54,63456.0
2020-12-04 15:00:00,31.54,31.55,31.5,31.5,48296.0,31.54,31.55,31.5,31.5,48296.0
2020-12-04 15:10:00,31.5,31.51,31.49,31.51,77595.0,31.5,31.51,31.49,31.51,77595.0
2020-12-04 15:20:00,31.51,31.52,31.48,31.5,81260.0,31.51,31.52,31.48,31.5,81260.0
2020-12-04 15:30:00,31.51,31.53,31.5,31.52,97025.0,31.51,31.53,31.5,31.52,97025.0
2020-12-04 15:40:00,31.52,31.53,31.51,31.53,86629.0,31.52,31.53,31.51,31.53,86629.0
2020-12-04 15:50:00,31.52,31.56,31.52,31.56,350939.0,31.52,31.56,31.52,31.56,350939.0
2020-12-07 09:30:00,31.42,31.62,31.37,31.43,193994.0,31.42,31.62,31.37,31.43,193994.0
2020-12-07 09:40:00,31.42,31.43,31.34,31.36,195016.0,31.42,31.43,31.34,31.36,195016.0
2020-12-07 09:50:00,31.37,31.41,31.34,31.39,69751.0,31.37,31.41,31.34,31.39,69751.0
2020-12-07 10:00:00,31.39,31.43,31.36,31.39,135515.0,31.39,31.43,31.36,31.39,135515.0
2020-12-07 10:10:00,31.4,31.44,31.32,31.33,92066.0,31.4,31.44,31.32,31.33,92066.0
2020-12-07 10:20:00,31.34,31.4,31.33,31.4,83781.0,31.34,31.4,31.33,31.4,83781.0
2020-12-07 10:30:00,31.4,31.45,31.37,31.43,105089.0,31.4,31.45,31.37,31.43,105089.0
2020-12-07 10:40:00,31.44,31.52,31.43,31.51,76774.0,31.44,31.52,31.43,31.51,76774.0
2020-12-07 10:50:00,31.51,31.55,31.47,31.49,95586.0,31.51,31.55,31.47,31.49,95586.0
2020-12-07 11:00:00,31.48,31.53,31.48,31.51,62769.0,31.48,31.53,31.48,31.51,62769.0
2020-12-07 11:10:00,31.51,31.66,31.51,31.66,173280.0,31.51,31.66,31.51,31.66,173280.0
2020-12-07 11:20:00,31.66,31.67,31.57,31.6,111732.0,31.66,31.67,31.57,31.6,111732.0
2020-12-07 11:30:00,31.59,31.63,31.53,31.59,70816.0,31.59,31.63,31.53,31.59,70816.0
2020-12-07 11:40:00,31.59,31.61,31.57,31.59,34028.0,31.59,31.61,31.57,31.59,34028.0
2020-12-07 11:50:00,31.6,31.68,31.58,31.68,48064.0,31.6,31.68,31.58,31.68,48064.0
2020-12-07 12:00:00,31.67,31.79,31.64,31.78,99875.0,31.67,31.79,31.64,31.78,99875.0
2020-12-07 12:10:00,31.79,31.82,31.74,31.82,85501.0,31.79,31.82,31.74,31.82,85501.0
2020-12-07 12:20:00,31.83,31.84,31.76,31.81,56810.0,31.83,31.84,31.76,31.81,56810.0
2020-12-07 12:30:00,31.81,31.85,31.8,31.83,39827.0,31.81,31.85,31.8,31.83,39827.0
2020-12-07 12:40:00,31.83,31.86,31.77,31.83,62403.0,31.83,31.86,31.77,31.83,62403.0
2020-12-07 12:50:00,31.84,31.87,31.81,31.82,70915.0,31.84,31.87,31.81,31.82,70915.0
2020-12-07 13:00:00,31.82,31.83,31.76,31.77,69117.0,31.82,31.83,31.76,31.77,69117.0
2020-12-07 13:10:00,31.77,31.78,31.7,31.71,28247.0,31.77,31.78,31.7,31.71,28247.0
2020-12-07 13:20:00,31.71,31.73,31.67,31.67,59348.0,31.71,31.73,31.67,31.67,59348.0
2020-12-07 13:30:00,31.68,31.7,31.62,31.64,57441.0,31.68,31.7,31.62,31.64,57441.0
2020-12-07 13:40:00,31.63,31.64,31.54,31.59,67170.0,31.63,31.64,31.54,31.59,67170.0
2020-12-07 13:50:00,31.59,31.61,31.54,31.58,37416.0,31.59,31.61,31.54,31.58,37416.0
2020-12-07 14:00:00,31.57,31.62,31.56,31.61,106172.0,31.57,31.62,31.56,31.61,106172.0
2020-12-07 14:10:00,31.6,31.61,31.5,31.51,95181.0,31.6,31.61,31.5,31.51,95181.0
2020-12-07 14:20:00,31.5,31.53,31.37,31.41,306139.0,31.5,31.53,31.37,31.41,306139.0
2020-12-07 14:30:00,31.41,31.42,31.34,31.35,239156.0,31.41,31.42,31.34,31.35,239156.0
2020-12-07 14:40:00,31.36,31.37,31.33,31.36,85786.0,31.36,31.37,31.33,31.36,85786.0
2020-12-07 14:50:00,31.36,31.39,31.35,31.38,76715.0,31.36,31.39,31.35,31.38,76715.0
2020-12-07 15:00:00,31.38,31.38,31.33,31.35,46508.0,31.38,31.38,31.33,31.35,46508.0
2020-12-07 15:10:00,31.34,31.36,31.31,31.35,84640.0,31.34,31.36,31.31,31.35,84640.0
2020-12-07 15:20:00,31.35,31.36,31.32,31.36,79193.0,31.35,31.36,31.32,31.36,79193.0
2020-12-07 15:30:00,31.37,31.38,31.35,31.35,33585.0,31.37,31.38,31.35,31.35,33585.0
2020-12-07 15:40:00,31.35,31.36,31.32,31.35,138455.0,31.35,31.36,31.32,31.35,138455.0
2020-12-07 15:50:00,31.35,31.41,31.34,31.4,270948.0,31.35,31.41,31.34,31.4,270948.0
2020-12-08 09:30:00,31.22,31.37,31.21,31.36,172921.0,31.22,31.37,31.21,31.36,172921.0
2020-12-08 09:40:00,31.36,31.41,31.35,31.35,170983.0,31.36,31.41,31.35,31.35,170983.0
2020-12-08 09:50:00,31.35,31.36,31.09,31.1,319495.0,31.35,31.36,31.09,31.1,319495.0
2020-12-08 10:00:00,31.1,31.2,31.04,31.2,173496.0,31.1,31.2,31.04,31.2,173496.0
2020-12-08 10:10:00,31.19,31.24,31.18,31.22,90777.0,31.19,31.24,31.18,31.22,90777.0
2020-12-08 10:20:00,31.23,31.25,31.17,31.24,100642.0,31.23,31.25,31.17,31.24,100642.0
2020-12-08 10:30:00,31.26,31.32,31.25,31.3,330813.0,31.26,31.32,31.25,31.3,330813.0
2020-12-08 10:40:00,31.29,31.32,31.23,31.25,99572.0,31.29,31.32,31.23,31.25,99572.0
2020-12-08 10:50:00,31.24,31.33,31.23,31.32,62793.0,31.24,31.33,31.23,31.32,62793.0
2020-12-08 11:00:00,31.32,31.46,31.31,31.42,181118.0,31.32,31.46,31.31,31.42,181118.0
2020-12-08 11:10:00,31.44,31.47,31.38,31.38,84639.0,31.44,31.47,31.38,31.38,84639.0
2020-12-08 11:20:00,31.38,31.41,31.3,31.41,124154.0,31.38,31.41,31.3,31.41,124154.0
2020-12-08 11:30:00,31.4,31.42,31.33,31.33,38698.0,31.4,31.42,31.33,31.33,38698.0
2020-12-08 11:40:00,31.33,31.34,31.27,31.31,35759.0,31.33,31.34,31.27,31.31,35759.0
2020-12-08 11:50:00,31.32,31.33,31.26,31.27,64982.0,31.32,31.33,31.26,31.27,64982.0
2020-12-08 12:00:00,31.28,31.33,31.25,31.31,140719.0,31.28,31.33,31.25,31.31,140719.0
2020-12-08 12:10:00,31.31,31.38,31.29,31.34,76934.0,31.31,31.38,31.29,31.34,76934.0
2020-12-08 12:20:00,31.35,31.42,31.35,31.37,79238.0,31.35,31.42,31.35,31.37,79238.0
2020-12-08 12:30:00,31.37,31.39,31.35,31.35,10166.0,31.37,31.39,31.35,31.35,10166.0
2020-12-08 12:40:00,31.36,31.41,31.36,31.39,26170.0,31.36,31.41,31.36,31.39,26170.0
2020-12-08 12:50:00,31.4,31.43,31.38,31.38,29593.0,31.4,31.43,31.38,31.38,29593.0
2020-12-08 13:00:00,31.39,31.4,31.35,31.35,15818.0,31.39,31.4,31.35,31.35,15818.0
2020-12-08 13:10:00,31.35,31.41,31.35,31.39,33172.0,31.35,31.41,31.35,31.39,33172.0
2020-12-08 13:20:00,31.4,31.42,31.38,31.41,22763.0,31.4,31.42,31.38,31.41,22763.0
2020-12-08 13:30:00,31.41,31.43,31.37,31.37,32291.0,31.41,31.43,31.37,31.37,32291.0
2020-12-08 13:40:00,31.38,31.42,31.36,31.36,53336.0,31.38,31.42,31.36,31.36,53336.0
2020-12-08 13:50:00,31.36,31.36,31.33,31.34,26160.0,31.36,31.36,31.33,31.34,26160.0
2020-12-08 14:00:00,31.34,31.37,31.32,31.33,45246.0,31.34,31.37,31.32,31.33,45246.0
2020-12-08 14:10:00,31.34,31.42,31.34,31.41,42927.0,31.34,31.42,31.34,31.41,42927.0
2020-12-08 14:20:00,31.41,31.42,31.33,31.34,75718.0,31.41,31.42,31.33,31.34,75718.0
2020-12-08 14:30:00,31.37,31.38,31.32,31.35,38883.0,31.37,31.38,31.32,31.35,38883.0
2020-12-08 14:40:00,31.34,31.36,31.34,31.35,18571.0,31.34,31.36,31.34,31.35,18571.0
2020-12-08 14:50:00,31.36,31.37,31.34,31.35,17384.0,31.36,31.37,31.34,31.35,17384.0
2020-12-08 15:00:00,31.35,31.36,31.33,31.33,9860.0,31.35,31.36,31.33,31.33,9860.0
2020-12-08 15:10:00,31.33,31.36,31.32,31.35,8989.0,31.33,31.36,31.32,31.35,8989.0
2020-12-08 15:20:00,31.35,31.36,31.34,31.35,27515.0,31.35,31.36,31.34,31.35,27515.0
2020-12-08 15:30:00,31.35,31.38,31.34,31.37,52624.0,31.35,31.38,31.34,31.37,52624.0
2020-12-08 15:40:00,31.37,31.39,31.36,31.38,43752.0,31.37,31.39,31.36,31.38,43752.0
2020-12-08 15:50:00,31.37,31.39,31.36,31.39,169108.0,31.37,31.39,31.36,31.39,169108.0
2020-12-09 09:30:00,31.55,31.62,31.48,31.57,310131.0,31.55,31.62,31.48,31.57,310131.0
2020-12-09 09:40:00,31.57,31.66,31.53,31.54,257490.0,31.57,31.66,31.53,31.54,257490.0
2020-12-09 09:50:00,31.54,31.63,31.52,31.6,70033.0,31.54,31.63,31.52,31.6,70033.0
2020-12-09 10:00:00,31.61,31.66,31.6,31.62,277646.0,31.61,31.66,31.6,31.62,277646.0
2020-12-09 10:10:00,31.63,31.64,31.57,31.62,65946.0,31.63,31.64,31.57,31.62,65946.0
2020-12-09 10:20:00,31.62,31.63,31.57,31.59,80696.0,31.62,31.63,31.57,31.59,80696.0
2020-12-09 10:30:00,31.59,31.6,31.0,31.14,1306222.0,31.59,31.6,31.0,31.14,1306222.0
2020-12-09 10:40:00,31.14,31.15,31.06,31.11,358506.0,31.14,31.15,31.06,31.11,358506.0
2020-12-09 10:50:00,31.11,31.16,30.99,31.14,336672.0,31.11,31.16,30.99,31.14,336672.0
2020-12-09 11:00:00,31.13,31.14,30.9,31.08,436891.0,31.13,31.14,30.9,31.08,436891.0
2020-12-09 11:10:00,31.08,31.23,31.08,31.18,222910.0,31.08,31.23,31.08,31.18,222910.0
2020-12-09 11:20:00,31.16,31.22,31.16,31.19,125811.0,31.16,31.22,31.16,31.19,125811.0
2020-12-09 11:30:00,31.2,31.23,31.11,31.2,178711.0,31.2,31.23,31.11,31.2,178711.0
2020-12-09 11:40:00,31.21,31.22,31.18,31.2,76904.0,31.21,31.22,31.18,31.2,76904.0
2020-12-09 11:50:00,31.2,31.45,31.17,31.45,188753.0,31.2,31.45,31.17,31.45,188753.0
2020-12-09 12:00:00,31.46,31.62,31.44,31.57,409605.0,31.46,31.62,31.44,31.57,409605.0
2020-12-09 12:10:00,31.55,31.56,31.48,31.5,113462.0,31.55,31.56,31.48,31.5,113462.0
2020-12-09 12:20:00,31.51,31.52,31.44,31.45,52811.0,31.51,31.52,31.44,31.45,52811.0
2020-12-09 12:30:00,31.46,31.48,31.42,31.43,97862.0,31.46,31.48,31.42,31.43,97862.0
2020-12-09 12:40:00,31.43,31.44,31.3,31.33,113337.0,31.43,31.44,31.3,31.33,113337.0
2020-12-09 12:50:00,31.32,31.35,31.26,31.35,76288.0,31.32,31.35,31.26,31.35,76288.0
2020-12-09 13:00:00,31.35,31.38,31.32,31.38,45964.0,31.35,31.38,31.32,31.38,45964.0
2020-12-09 13:10:00,31.39,31.43,31.39,31.42,49610.0,31.39,31.43,31.39,31.42,49610.0
2020-12-09 13:20:00,31.42,31.43,31.33,31.35,114770.0,31.42,31.43,31.33,31.35,114770.0
2020-12-09 13:30:00,31.35,31.35,31.28,31.3,81382.0,31.35,31.35,31.28,31.3,81382.0
2020-12-09 13:40:00,31.3,31.32,31.27,31.29,16843.0,31.3,31.32,31.27,31.29,16843.0
2020-12-09 13:50:00,31.29,31.29,31.23,31.24,45753.0,31.29,31.29,31.23,31.24,45753.0
2020-12-09 14:00:00,31.24,31.31,31.22,31.29,78547.0,31.24,31.31,31.22,31.29,78547.0
2020-12-09 14:10:00,31.28,31.3,31.18,31.25,86354.0,31.28,31.3,31.18,31.25,86354.0
2020-12-09 14:20:00,31.25,31.33,31.21,31.27,99121.0,31.25,31.33,31.21,31.27,99121.0
2020-12-09 14:30:00,31.26,31.28,31.2,31.21,73321.0,31.26,31.28,31.2,31.21,73321.0
2020-12-09 14:40:00,31.21,31.23,31.19,31.2,51606.0,31.21,31.23,31.19,31.2,51606.0
2020-12-09 14:50:00,31.2,31.24,31.2,31.24,32226.0,31.2,31.24,31.2,31.24,32226.0
2020-12-09 15:00:00,31.24,31.3,31.23,31.29,27628.0,31.24,31.3,31.23,31.29,27628.0
2020-12-09 15:10:00,31.3,31.3,31.27,31.29,18377.0,31.3,31.3,31.27,31.29,18377.0
2020-12-09 15:20:00,31.29,31.29,31.24,31.25,60034.0,31.29,31.29,31.24,31.25,60034.0
2020-12-09 15:30:00,31.25,31.28,31.25,31.27,31336.0,31.25,31.28,31.25,31.27,31336.0
2020-12-09 15:40:00,31.28,31.36,31.28,31.33,90702.0,31.28,31.36,31.28,31.33,90702.0
2020-12-09 15:50:00,31.33,31.35,31.31,31.33,322607.0,31.33,31.35,31.31,31.33,322607.0
2020-12-10 09:30:00,31.84,32.04,31.83,32.01,876229.0,31.84,32.04,31.83,32.01,876229.0
2020-12-10 09:40:00,32.01,32.06,31.94,32.0,243586.0,32.01,32.06,31.94,32.0,243586.0
2020-12-10 09:50:00,32.01,32.17,32.0,32.14,255775.0,32.01,32.17,32.0,32.14,255775.0
2020-12-10 10:00:00,32.14,32.34,32.14,32.33,632075.0,32.14,32.34,32.14,32.33,632075.0
2020-12-10 10:10:00,32.34,32.36,32.25,32.33,282433.0,32.34,32.36,32.25,32.33,282433.0
2020-12-10 10:20:00,32.33,32.39,32.29,32.35,332898.0,32.33,32.39,32.29,32.35,332898.0
2020-12-10 10:30:00,32.35,32.47,32.34,32.45,424402.0,32.35,32.47,32.34,32.45,424402.0
2020-12-10 10:40:00,32.46,32.58,32.45,32.46,330425.0,32.46,32.58,32.45,32.46,330425.0
2020-12-10 10:50:00,32.47,32.64,32.47,32.61,195659.0,32.47,32.64,32.47,32.61,195659.0
2020-12-10 11:00:00,32.61,32.65,32.5,32.51,236330.0,32.61,32.65,32.5,32.51,236330.0
2020-12-10 11:10:00,32.51,32.55,32.45,32.53,111063.0,32.51,32.55,32.45,32.53,111063.0
2020-12-10 11:20:00,32.54,32.57,32.47,32.53,106201.0,32.54,32.57,32.47,32.53,106201.0
2020-12-10 11:30:00,32.53,32.56,32.47,32.51,73064.0,32.53,32.56,32.47,32.51,73064.0
2020-12-10 11:40:00,32.51,32.52,32.42,32.44,76823.0,32.51,32.52,32.42,32.44,76823.0
2020-12-10 11:50:00,32.44,32.44,32.35,32.4,125648.0,32.44,32.44,32.35,32.4,125648.0
2020-12-10 12:00:00,32.39,32.43,32.36,32.38,63546.0,32.39,32.43,32.36,32.38,63546.0
2020-12-10 12:10:00,32.38,32.4,32.34,32.38,146746.0,32.38,32.4,32.34,32.38,146746.0
2020-12-10 12:20:00,32.38,32.39,32.32,32.33,145106.0,32.38,32.39,32.32,32.33,145106.0
2020-12-10 12:30:00,32.32,32.4,32.3,32.33,48126.0,32.32,32.4,32.3,32.33,48126.0
2020-12-10 12:40:00,32.33,32.35,32.27,32.29,98595.0,32.33,32.35,32.27,32.29,98595.0
2020-12-10 12:50:00,32.29,32.35,32.28,32.34,64826.0,32.29,32.35,32.28,32.34,64826.0
2020-12-10 13:00:00,32.32,32.33,32.26,32.32,83340.0,32.32,32.33,32.26,32.32,83340.0
2020-12-10 13:10:00,32.3,32.32,32.26,32.3,41515.0,32.3,32.32,32.26,32.3,41515.0
2020-12-10 13:20:00,32.29,32.29,32.17,32.18,112813.0,32.29,32.29,32.17,32.18,112813.0
2020-12-10 13:30:00,32.18,32.25,32.18,32.25,43410.0,32.18,32.25,32.18,32.25,43410.0
2020-12-10 13:40:00,32.23,32.27,32.2,32.27,30129.0,32.23,32.27,32.2,32.27,30129.0
2020-12-10 13:50:00,32.27,32.3,32.24,32.26,60218.0,32.27,32.3,32.24,32.26,60218.0
2020-12-10 14:00:00,32.26,32.27,32.11,32.12,110378.0,32.26,32.27,32.11,32.12,110378.0
2020-12-10 14:10:00,32.11,32.11,32.02,32.07,170452.0,32.11,32.11,32.02,32.07,170452.0
2020-12-10 14:20:00,32.07,32.09,32.01,32.06,336315.0,32.07,32.09,32.01,32.06,336315.0
2020-12-10 14:30:00,32.05,32.15,32.03,32.14,76599.0,32.05,32.15,32.03,32.14,76599.0
2020-12-10 14:40:00,32.14,32.15,32.12,32.12,52770.0,32.14,32.15,32.12,32.12,52770.0
2020-12-10 14:50:00,32.13,32.16,32.1,32.1,180639.0,32.13,32.16,32.1,32.1,180639.0
2020-12-10 15:00:00,32.11,32.14,32.1,32.1,13781.0,32.11,32.14,32.1,32.1,13781.0
2020-12-10 15:10:00,32.1,32.13,32.1,32.12,27533.0,32.1,32.13,32.1,32.12,27533.0
2020-12-10 15:20:00,32.12,32.12,32.1,32.12,15326.0,32.12,32.12,32.1,32.12,15326.0
2020-12-10 15:30:00,32.12,32.12,32.07,32.09,39001.0,32.12,32.12,32.07,32.09,39001.0
2020-12-10 15:40:00,32.09,32.11,32.06,32.06,85355.0,32.09,32.11,32.06,32.06,85355.0
2020-12-10 15:50:00,32.06,32.12,32.06,32.11,269770.0,32.06,32.12,32.06,32.11,269770.0
2020-12-11 09:30:00,32.03,32.06,31.94,31.99,227291.0,32.03,32.06,31.94,31.99,227291.0
2020-12-11 09:40:00,31.99,32.0,31.77,31.82,268322.0,31.99,32.0,31.77,31.82,268322.0
2020-12-11 09:50:00,31.81,32.0,31.79,31.96,183298.0,31.81,32.0,31.79,31.96,183298.0
2020-12-11 10:00:00,31.97,32.08,31.97,32.07,134667.0,31.97,32.08,31.97,32.07,134667.0
2020-12-11 10:10:00,32.06,32.13,32.02,32.12,119930.0,32.06,32.13,32.02,32.12,119930.0
2020-12-11 10:20:00,32.12,32.14,32.07,32.07,128256.0,32.12,32.14,32.07,32.07,128256.0
2020-12-11 10:30:00,32.07,32.12,32.01,32.07,56959.0,32.07,32.12,32.01,32.07,56959.0
2020-12-11 10:40:00,32.09,32.09,31.99,32.0,58369.0,32.09,32.09,31.99,32.0,58369.0
2020-12-11 10:50:00,31.99,32.06,31.96,32.0,34127.0,31.99,32.06,31.96,32.0,34127.0
2020-12-11 11:00:00,32.0,32.05,31.98,32.0,51991.0,32.0,32.05,31.98,32.0,51991.0
2020-12-11 11:10:00,32.02,32.05,31.98,32.0,33732.0,32.02,32.05,31.98,32.0,33732.0
2020-12-11 11:20:00,32.0,32.0,31.93,31.98,68054.0,32.0,32.0,31.93,31.98,68054.0
2020-12-11 11:30:00,31.97,32.0,31.92,31.92,56316.0,31.97,32.0,31.92,31.92,56316.0
2020-12-11 11:40:00,31.92,31.94,31.87,31.91,38303.0,31.92,31.94,31.87,31.91,38303.0
2020-12-11 11:50:00,31.91,31.95,31.9,31.95,21577.0,31.91,31.95,31.9,31.95,21577.0
2020-12-11 12:00:00,31.95,31.98,31.93,31.96,35383.0,31.95,31.98,31.93,31.96,35383.0
2020-12-11 12:10:00,31.96,31.97,31.89,31.93,68306.0,31.96,31.97,31.89,31.93,68306.0
2020-12-11 12:20:00,31.92,31.99,31.91,31.99,46253.0,31.92,31.99,31.91,31.99,46253.0
2020-12-11 12:30:00,31.99,31.99,31.9,31.93,109834.0,31.99,31.99,31.9,31.93,109834.0
2020-12-11 12:40:00,31.93,31.95,31.92,31.95,33570.0,31.93,31.95,31.92,31.95,33570.0
2020-12-11 12:50:00,31.96,31.97,31.93,31.96,16130.0,31.96,31.97,31.93,31.96,16130.0
2020-12-11 13:00:00,31.96,31.97,31.91,31.92,31427.0,31.96,31.97,31.91,31.92,31427.0
2020-12-11 13:10:00,31.93,31.98,31.91,31.92,72447.0,31.93,31.98,31.91,31.92,72447.0
2020-12-11 13:20:00,31.91,31.92,31.87,31.9,26306.0,31.91,31.92,31.87,31.9,26306.0
2020-12-11 13:30:00,31.9,31.91,31.85,31.87,31214.0,31.9,31.91,31.85,31.87,31214.0
2020-12-11 13:40:00,31.85,31.87,31.82,31.84,77563.0,31.85,31.87,31.82,31.84,77563.0
2020-12-11 13:50:00,31.84,31.89,31.82,31.86,61428.0,31.84,31.89,31.82,31.86,61428.0
2020-12-11 14:00:00,31.86,31.89,31.84,31.88,59051.0,31.86,31.89,31.84,31.88,59051.0
2020-12-11 14:10:00,31.88,31.94,31.85,31.92,63738.0,31.88,31.94,31.85,31.92,63738.0
2020-12-11 14:20:00,31.92,31.98,31.89,31.92,130103.0,31.92,31.98,31.89,31.92,130103.0
2020-12-11 14:30:00,31.92,31.96,31.92,31.94,100367.0,31.92,31.96,31.92,31.94,100367.0
2020-12-11 14:40:00,31.95,31.96,31.94,31.95,29565.0,31.95,31.96,31.94,31.95,29565.0
2020-12-11 14:50:00,31.95,31.95,31.92,31.92,28712.0,31.95,31.95,31.92,31.92,28712.0
2020-12-11 15:00:00,31.92,31.93,31.88,31.89,15400.0,31.92,31.93,31.88,31.89,15400.0
2020-12-11 15:10:00,31.9,31.93,31.89,31.91,32289.0,31.9,31.93,31.89,31.91,32289.0
2020-12-11 15:20:00,31.92,31.92,31.89,31.91,19261.0,31.92,31.92,31.89,31.91,19261.0
2020-12-11 15:30:00,31.91,31.93,31.89,31.91,22006.0,31.91,31.93,31.89,31.91,22006.0
2020-12-11 15:40:00,31.91,31.92,31.89,31.91,52116.0,31.91,31.92,31.89,31.91,52116.0
2020-12-11 15:50:00,31.91,31.93,31.9,31.93,150322.0,31.91,31.93,31.9,31.93,150322.0
2020-12-14 09:30:00,32.14,32.19,32.07,32.12,256314.0,32.14,32.19,32.07,32.12,256314.0
2020-12-14 09:40:00,32.13,32.13,31.89,31.92,249060.0,32.13,32.13,31.89,31.92,249060.0
2020-12-14 09:50:00,31.9,31.96,31.84,31.93,186687.0,31.9,31.96,31.84,31.93,186687.0
2020-12-14 10:00:00,31.92,31.98,31.82,31.94,183293.0,31.92,31.98,31.82,31.94,183293.0
2020-12-14 10:10:00,31.94,32.0,31.92,31.95,101418.0,31.94,32.0,31.92,31.95,101418.0
2020-12-14 10:20:00,31.94,32.02,31.92,32.02,169223.0,31.94,32.02,31.92,32.02,169223.0
2020-12-14 10:30:00,32.03,32.04,31.87,31.89,74090.0,32.03,32.04,31.87,31.89,74090.0
2020-12-14 10:40:00,31.91,31.92,31.69,31.69,172365.0,31.91,31.92,31.69,31.69,172365.0
2020-12-14 10:50:00,31.68,31.75,31.58,31.61,89374.0,31.68,31.75,31.58,31.61,89374.0
2020-12-14 11:00:00,31.58,31.59,31.37,31.45,310778.0,31.58,31.59,31.37,31.45,310778.0
2020-12-14 11:10:00,31.44,31.56,31.4,31.56,110578.0,31.44,31.56,31.4,31.56,110578.0
2020-12-14 11:20:00,31.55,31.68,31.52,31.65,166919.0,31.55,31.68,31.52,31.65,166919.0
2020-12-14 11:30:00,31.65,31.76,31.63,31.7,138577.0,31.65,31.76,31.63,31.7,138577.0
2020-12-14 11:40:00,31.7,31.77,31.69,31.75,36581.0,31.7,31.77,31.69,31.75,36581.0
2020-12-14 11:50:00,31.75,31.78,31.69,31.71,48510.0,31.75,31.78,31.69,31.71,48510.0
2020-12-14 12:00:00,31.71,31.78,31.7,31.75,37130.0,31.71,31.78,31.7,31.75,37130.0
2020-12-14 12:10:00,31.76,31.86,31.76,31.8,107279.0,31.76,31.86,31.76,31.8,107279.0
2020-12-14 12:20:00,31.81,31.85,31.79,31.85,24800.0,31.81,31.85,31.79,31.85,24800.0
2020-12-14 12:30:00,31.85,31.89,31.84,31.87,38610.0,31.85,31.89,31.84,31.87,38610.0
2020-12-14 12:40:00,31.87,31.9,31.85,31.87,46944.0,31.87,31.9,31.85,31.87,46944.0
2020-12-14 12:50:00,31.88,31.9,31.87,31.89,22195.0,31.88,31.9,31.87,31.89,22195.0
2020-12-14 13:00:00,31.89,31.97,31.88,31.88,61347.0,31.89,31.97,31.88,31.88,61347.0
2020-12-14 13:10:00,31.89,32.01,31.88,31.99,72237.0,31.89,32.01,31.88,31.99,72237.0
2020-12-14 13:20:00,32.0,32.04,31.98,32.01,46683.0,32.0,32.04,31.98,32.01,46683.0
2020-12-14 13:30:00,32.02,32.12,32.01,32.1,200670.0,32.02,32.12,32.01,32.1,200670.0
2020-12-14 13:40:00,32.1,32.13,32.01,32.06,58241.0,32.1,32.13,32.01,32.06,58241.0
2020-12-14 13:50:00,32.06,32.06,32.01,32.04,19033.0,32.06,32.06,32.01,32.04,19033.0
2020-12-14 14:00:00,32.04,32.06,32.02,32.03,66995.0,32.04,32.06,32.02,32.03,66995.0
2020-12-14 14:10:00,32.04,32.07,32.01,32.02,37672.0,32.04,32.07,32.01,32.02,37672.0
2020-12-14 14:20:00,32.0,32.22,32.0,32.2,284027.0,32.0,32.22,32.0,32.2,284027.0
2020-12-14 14:30:00,32.19,32.2,32.15,32.16,36548.0,32.19,32.2,32.15,32.16,36548.0
2020-12-14 14:40:00,32.16,32.18,32.13,32.17,53039.0,32.16,32.18,32.13,32.17,53039.0
2020-12-14 14:50:00,32.17,32.19,32.17,32.18,18171.0,32.17,32.19,32.17,32.18,18171.0
2020-12-14 15:00:00,32.19,32.19,32.16,32.16,21083.0,32.19,32.19,32.16,32.16,21083.0
2020-12-14 15:10:00,32.16,32.18,32.15,32.16,35378.0,32.16,32.18,32.15,32.16,35378.0
2020-12-14 15:20:00,32.16,32.23,32.15,32.2,15971.0,32.16,32.23,32.15,32.2,15971.0
2020-12-14 15:30:00,32.2,32.2,32.15,32.18,64522.0,32.2,32.2,32.15,32.18,64522.0
2020-12-14 15:40:00,32.18,32.2,32.17,32.18,81500.0,32.18,32.2,32.17,32.18,81500.0
2020-12-14 15:50:00,32.18,32.19,32.13,32.17,299090.0,32.18,32.19,32.13,32.17,299090.0
2020-12-15 09:30:00,32.32,32.41,32.28,32.31,259862.0,32.32,32.41,32.28,32.31,259862.0
2020-12-15 09:40:00,32.3,32.36,32.28,32.29,88899.0,32.3,32.36,32.28,32.29,88899.0
2020-12-15 09:50:00,32.3,32.36,32.25,32.33,93305.0,32.3,32.36,32.25,32.33,93305.0
2020-12-15 10:00:00,32.33,32.5,32.3,32.45,268616.0,32.33,32.5,32.3,32.45,268616.0
2020-12-15 10:10:00,32.43,32.48,32.39,32.46,74051.0,32.43,32.48,32.39,32.46,74051.0
2020-12-15 10:20:00,32.46,32.48,32.4,32.46,80799.0,32.46,32.48,32.4,32.46,80799.0
2020-12-15 10:30:00,32.46,32.49,32.41,32.45,147986.0,32.46,32.49,32.41,32.45,147986.0
2020-12-15 10:40:00,32.45,32.62,32.43,32.61,199889.0,32.45,32.62,32.43,32.61,199889.0
2020-12-15 10:50:00,32.61,32.63,32.56,32.58,177959.0,32.61,32.63,32.56,32.58,177959.0
2020-12-15 11:00:00,32.57,32.61,32.54,32.55,87060.0,32.57,32.61,32.54,32.55,87060.0
2020-12-15 11:10:00,32.56,32.57,32.5,32.53,80507.0,32.56,32.57,32.5,32.53,80507.0
2020-12-15 11:20:00,32.55,32.6,32.53,32.53,77716.0,32.55,32.6,32.53,32.53,77716.0
2020-12-15 11:30:00,32.52,32.56,32.45,32.49,83078.0,32.52,32.56,32.45,32.49,83078.0
2020-12-15 11:40:00,32.5,32.52,32.48,32.49,22047.0,32.5,32.52,32.48,32.49,22047.0
2020-12-15 11:50:00,32.48,32.5,32.44,32.45,36351.0,32.48,32.5,32.44,32.45,36351.0
2020-12-15 12:00:00,32.46,32.5,32.46,32.48,16711.0,32.46,32.5,32.46,32.48,16711.0
2020-12-15 12:10:00,32.49,32.54,32.48,32.53,77549.0,32.49,32.54,32.48,32.53,77549.0
2020-12-15 12:20:00,32.54,32.57,32.53,32.56,34491.0,32.54,32.57,32.53,32.56,34491.0
2020-12-15 12:30:00,32.55,32.56,32.52,32.56,25247.0,32.55,32.56,32.52,32.56,25247.0
2020-12-15 12:40:00,32.55,32.55,32.51,32.52,53506.0,32.55,32.55,32.51,32.52,53506.0
2020-12-15 12:50:00,32.51,32.52,32.47,32.47,65044.0,32.51,32.52,32.47,32.47,65044.0
2020-12-15 13:00:00,32.47,32.48,32.42,32.45,79688.0,32.47,32.48,32.42,32.45,79688.0
2020-12-15 13:10:00,32.45,32.49,32.44,32.47,40900.0,32.45,32.49,32.44,32.47,40900.0
2020-12-15 13:20:00,32.47,32.49,32.44,32.47,57413.0,32.47,32.49,32.44,32.47,57413.0
2020-12-15 13:30:00,32.47,32.47,32.41,32.42,42749.0,32.47,32.47,32.41,32.42,42749.0
2020-12-15 13:40:00,32.42,32.46,32.4,32.43,51455.0,32.42,32.46,32.4,32.43,51455.0
2020-12-15 13:50:00,32.44,32.47,32.44,32.46,22285.0,32.44,32.47,32.44,32.46,22285.0
2020-12-15 14:00:00,32.45,32.46,32.38,32.4,43638.0,32.45,32.46,32.38,32.4,43638.0
2020-12-15 14:10:00,32.39,32.44,32.39,32.4,24847.0,32.39,32.44,32.39,32.4,24847.0
2020-12-15 14:20:00,32.4,32.6,32.4,32.56,96343.0,32.4,32.6,32.4,32.56,96343.0
2020-12-15 14:30:00,32.58,32.62,32.55,32.57,108274.0,32.58,32.62,32.55,32.57,108274.0
2020-12-15 14:40:00,32.57,32.6,32.55,32.55,35748.0,32.57,32.6,32.55,32.55,35748.0
2020-12-15 14:50:00,32.55,32.56,32.52,32.56,67853.0,32.55,32.56,32.52,32.56,67853.0
2020-12-15 15:00:00,32.56,32.57,32.53,32.54,33430.0,32.56,32.57,32.53,32.54,33430.0
2020-12-15 15:10:00,32.53,32.56,32.52,32.55,29066.0,32.53,32.56,32.52,32.55,29066.0
2020-12-15 15:20:00,32.55,32.56,32.52,32.52,31595.0,32.55,32.56,32.52,32.52,31595.0
2020-12-15 15:30:00,32.52,32.55,32.51,32.54,42563.0,32.52,32.55,32.51,32.54,42563.0
2020-12-15 15:40:00,32.55,32.59,32.54,32.55,106262.0,32.55,32.59,32.54,32.55,106262.0
2020-12-15 15:50:00,32.55,32.55,32.52,32.54,111610.0,32.55,32.55,32.52,32.54,111610.0
2020-12-16 09:30:00,32.55,32.58,32.45,32.47,235287.0,32.55,32.58,32.45,32.47,235287.0
2020-12-16 09:40:00,32.48,32.49,32.4,32.42,149406.0,32.48,32.49,32.4,32.42,149406.0
2020-12-16 09:50:00,32.4,32.51,32.39,32.51,75346.0,32.4,32.51,32.39,32.51,75346.0
2020-12-16 10:00:00,32.5,32.51,32.41,32.41,89118.0,32.5,32.51,32.41,32.41,89118.0
2020-12-16 10:10:00,32.41,32.51,32.32,32.5,316908.0,32.41,32.51,32.32,32.5,316908.0
2020-12-16 10:20:00,32.5,32.54,32.45,32.49,157324.0,32.5,32.54,32.45,32.49,157324.0
2020-12-16 10:30:00,32.47,32.7,32.46,32.6,165943.0,32.47,32.7,32.46,32.6,165943.0
2020-12-16 10:40:00,32.59,32.61,32.41,32.44,99300.0,32.59,32.61,32.41,32.44,99300.0
2020-12-16 10:50:00,32.45,32.51,32.36,32.4,220757.0,32.45,32.51,32.36,32.4,220757.0
2020-12-16 11:00:00,32.4,32.45,32.35,32.45,50836.0,32.4,32.45,32.35,32.45,50836.0
2020-12-16 11:10:00,32.45,32.49,32.38,32.43,118310.0,32.45,32.49,32.38,32.43,118310.0
2020-12-16 11:20:00,32.44,32.52,32.38,32.52,129597.0,32.44,32.52,32.38,32.52,129597.0
2020-12-16 11:30:00,32.51,32.52,32.47,32.52,24699.0,32.51,32.52,32.47,32.52,24699.0
2020-12-16 11:40:00,32.54,32.68,32.51,32.64,257347.0,32.54,32.68,32.51,32.64,257347.0
2020-12-16 11:50:00,32.64,32.68,32.61,32.65,76218.0,32.64,32.68,32.61,32.65,76218.0
2020-12-16 12:00:00,32.64,32.68,32.61,32.68,64827.0,32.64,32.68,32.61,32.68,64827.0
2020-12-16 12:10:00,32.69,32.69,32.62,32.65,29127.0,32.69,32.69,32.62,32.65,29127.0
2020-12-16 12:20:00,32.69,32.7,32.62,32.62,92461.0,32.69,32.7,32.62,32.62,92461.0
2020-12-16 12:30:00,32.63,32.73,32.63,32.71,30640.0,32.63,32.73,32.63,32.71,30640.0
2020-12-16 12:40:00,32.72,32.75,32.71,32.71,66245.0,32.72,32.75,32.71,32.71,66245.0
2020-12-16 12:50:00,32.71,32.76,32.71,32.75,48450.0,32.71,32.76,32.71,32.75,48450.0
2020-12-16 13:00:00,32.76,32.76,32.64,32.68,92306.0,32.76,32.76,32.64,32.68,92306.0
2020-12-16 13:10:00,32.68,32.7,32.67,32.69,44932.0,32.68,32.7,32.67,32.69,44932.0
2020-12-16 13:20:00,32.68,32.69,32.67,32.69,21398.0,32.68,32.69,32.67,32.69,21398.0
2020-12-16 13:30:00,32.7,32.75,32.7,32.72,59304.0,32.7,32.75,32.7,32.72,59304.0
2020-12-16 13:40:00,32.72,32.74,32.69,32.72,21174.0,32.72,32.74,32.69,32.72,21174.0
2020-12-16 13:50:00,32.73,32.77,32.71,32.73,53557.0,32.73,32.77,32.71,32.73,53557.0
2020-12-16 14:00:00,32.73,32.81,32.71,32.71,124390.0,32.73,32.81,32.71,32.71,124390.0
2020-12-16 14:10:00,32.71,32.72,32.63,32.64,86990.0,32.71,32.72,32.63,32.64,86990.0
2020-12-16 14:20:00,32.65,32.77,32.65,32.76,121304.0,32.65,32.77,32.65,32.76,121304.0
2020-12-16 14:30:00,32.75,32.79,32.74,32.77,118285.0,32.75,32.79,32.74,32.77,118285.0
2020-12-16 14:40:00,32.77,32.78,32.73,32.75,21907.0,32.77,32.78,32.73,32.75,21907.0
2020-12-16 14:50:00,32.75,32.75,32.72,32.75,16714.0,32.75,32.75,32.72,32.75,16714.0
2020-12-16 15:00:00,32.74,32.76,32.69,32.72,35558.0,32.74,32.76,32.69,32.72,35558.0
2020-12-16 15:10:00,32.72,32.73,32.71,32.72,38711.0,32.72,32.73,32.71,32.72,38711.0
2020-12-16 15:20:00,32.72,32.76,32.71,32.73,58966.0,32.72,32.76,32.71,32.73,58966.0
2020-12-16 15:30:00,32.73,32.75,32.73,32.75,46389.0,32.73,32.75,32.73,32.75,46389.0
2020-12-16 15:40:00,32.75,32.77,32.74,32.76,116655.0,32.75,32.77,32.74,32.76,116655.0
2020-12-16 15:50:00,32.76,32.77,32.74,32.75,230787.0,32.76,32.77,32.74,32.75,230787.0
2020-12-17 09:30:00,33.01,33.11,33.0,33.1,440982.0,33.01,33.11,33.0,33.1,440982.0
2020-12-17 09:40:00,33.11,33.11,33.05,33.09,181743.0,33.11,33.11,33.05,33.09,181743.0
2020-12-17 09:50:00,33.1,33.16,33.1,33.14,271892.0,33.1,33.16,33.1,33.14,271892.0
2020-12-17 10:00:00,33.15,33.23,33.11,33.12,217569.0,33.15,33.23,33.11,33.12,217569.0
2020-12-17 10:10:00,33.11,33.14,33.07,33.09,155083.0,33.11,33.14,33.07,33.09,155083.0
2020-12-17 10:20:00,33.08,33.09,33.03,33.05,112023.0,33.08,33.09,33.03,33.05,112023.0
2020-12-17 10:30:00,33.06,33.07,32.99,33.03,116566.0,33.06,33.07,32.99,33.03,116566.0
2020-12-17 10:40:00,33.02,33.05,32.92,33.04,127050.0,33.02,33.05,32.92,33.04,127050.0
2020-12-17 10:50:00,33.04,33.08,33.02,33.08,126003.0,33.04,33.08,33.02,33.08,126003.0
2020-12-17 11:00:00,33.07,33.08,32.99,33.02,45954.0,33.07,33.08,32.99,33.02,45954.0
2020-12-17 11:10:00,33.01,33.04,33.0,33.02,23860.0,33.01,33.04,33.0,33.02,23860.0
2020-12-17 11:20:00,33.02,33.13,32.99,33.07,104503.0,33.02,33.13,32.99,33.07,104503.0
2020-12-17 11:30:00,33.07,33.07,32.99,33.04,58886.0,33.07,33.07,32.99,33.04,58886.0
2020-12-17 11:40:00,33.04,33.06,33.01,33.04,21695.0,33.04,33.06,33.01,33.04,21695.0
2020-12-17 11:50:00,33.04,33.05,33.01,33.04,26919.0,33.04,33.05,33.01,33.04,26919.0
2020-12-17 12:00:00,33.04,33.07,33.01,33.01,40486.0,33.04,33.07,33.01,33.01,40486.0
2020-12-17 12:10:00,33.01,33.03,32.93,32.95,174869.0,33.01,33.03,32.93,32.95,174869.0
2020-12-17 12:20:00,32.95,33.05,32.95,33.04,99236.0,32.95,33.05,32.95,33.04,99236.0
2020-12-17 12:30:00,33.05,33.1,33.05,33.07,93188.0,33.05,33.1,33.05,33.07,93188.0
2020-12-17 12:40:00,33.08,33.09,33.04,33.06,36076.0,33.08,33.09,33.04,33.06,36076.0
2020-12-17 12:50:00,33.06,33.1,33.05,33.09,57671.0,33.06,33.1,33.05,33.09,57671.0
2020-12-17 13:00:00,33.09,33.09,33.03,33.03,29140.0,33.09,33.09,33.03,33.03,29140.0
2020-12-17 13:10:00,33.03,33.05,33.0,33.02,55294.0,33.03,33.05,33.0,33.02,55294.0
2020-12-17 13:20:00,33.02,33.02,32.98,33.0,43643.0,33.02,33.02,32.98,33.0,43643.0
2020-12-17 13:30:00,32.99,33.02,32.98,33.02,32482.0,32.99,33.02,32.98,33.02,32482.0
2020-12-17 13:40:00,33.02,33.04,33.0,33.04,25178.0,33.02,33.04,33.0,33.04,25178.0
2020-12-17 13:50:00,33.03,33.1,33.03,33.08,41165.0,33.03,33.1,33.03,33.08,41165.0
2020-12-17 14:00:00,33.09,33.13,33.05,33.12,55223.0,33.09,33.13,33.05,33.12,55223.0
2020-12-17 14:10:00,33.13,33.18,33.11,33.13,95893.0,33.13,33.18,33.11,33.13,95893.0
2020-12-17 14:20:00,33.14,33.17,33.09,33.11,118156.0,33.14,33.17,33.09,33.11,118156.0
2020-12-17 14:30:00,33.12,33.14,33.1,33.13,41709.0,33.12,33.14,33.1,33.13,41709.0
2020-12-17 14:40:00,33.12,33.14,33.12,33.13,65119.0,33.12,33.14,33.12,33.13,65119.0
2020-12-17 14:50:00,33.13,33.13,33.11,33.12,32164.0,33.13,33.13,33.11,33.12,32164.0
2020-12-17 15:00:00,33.13,33.16,33.12,33.15,24194.0,33.13,33.16,33.12,33.15,24194.0
2020-12-17 15:10:00,33.15,33.16,33.14,33.16,20156.0,33.15,33.16,33.14,33.16,20156.0
2020-12-17 15:20:00,33.16,33.16,33.14,33.14,32325.0,33.16,33.16,33.14,33.14,32325.0
2020-12-17 15:30:00,33.15,33.15,33.11,33.14,67790.0,33.15,33.15,33.11,33.14,67790.0
2020-12-17 15:40:00,33.14,33.18,33.13,33.15,69228.0,33.14,33.18,33.13,33.15,69228.0
2020-12-17 15:50:00,33.15,33.18,33.13,33.16,497597.0,33.15,33.18,33.13,33.16,497597.0
2020-12-18 09:30:00,33.33,33.42,33.33,33.39,273927.0,33.33,33.42,33.33,33.39,273927.0
2020-12-18 09:40:00,33.4,33.48,33.33,33.33,150252.0,33.4,33.48,33.33,33.33,150252.0
2020-12-18 09:50:00,33.33,33.33,33.26,33.28,125973.0,33.33,33.33,33.26,33.28,125973.0
2020-12-18 10:00:00,33.29,33.42,33.29,33.42,147801.0,33.29,33.42,33.29,33.42,147801.0
2020-12-18 10:10:00,33.42,33.5,33.38,33.41,226481.0,33.42,33.5,33.38,33.41,226481.0
2020-12-18 10:20:00,33.41,33.55,33.38,33.52,213370.0,33.41,33.55,33.38,33.52,213370.0
2020-12-18 10:30:00,33.53,33.55,33.47,33.51,104718.0,33.53,33.55,33.47,33.51,104718.0
2020-12-18 10:40:00,33.52,33.6,33.52,33.58,133921.0,33.52,33.6,33.52,33.58,133921.0
2020-12-18 10:50:00,33.58,33.61,33.55,33.6,122322.0,33.58,33.61,33.55,33.6,122322.0
2020-12-18 11:00:00,33.6,33.63,33.53,33.55,146320.0,33.6,33.63,33.53,33.55,146320.0
2020-12-18 11:10:00,33.55,33.58,33.45,33.53,175348.0,33.55,33.58,33.45,33.53,175348.0
2020-12-18 11:20:00,33.53,33.57,33.52,33.55,83131.0,33.53,33.57,33.52,33.55,83131.0
2020-12-18 11:30:00,33.55,33.56,33.5,33.54,71065.0,33.55,33.56,33.5,33.54,71065.0
2020-12-18 11:40:00,33.54,33.54,33.49,33.51,26838.0,33.54,33.54,33.49,33.51,26838.0
2020-12-18 11:50:00,33.51,33.53,33.48,33.51,44383.0,33.51,33.53,33.48,33.51,44383.0
2020-12-18 12:00:00,33.51,33.53,33.48,33.5,34311.0,33.51,33.53,33.48,33.5,34311.0
2020-12-18 12:10:00,33.49,33.49,33.45,33.48,67691.0,33.49,33.49,33.45,33.48,67691.0
2020-12-18 12:20:00,33.48,33.51,33.44,33.5,52955.0,33.48,33.51,33.44,33.5,52955.0
2020-12-18 12:30:00,33.51,33.51,33.45,33.46,37711.0,33.51,33.51,33.45,33.46,37711.0
2020-12-18 12:40:00,33.46,33.48,33.43,33.45,25146.0,33.46,33.48,33.43,33.45,25146.0
2020-12-18 12:50:00,33.45,33.46,33.42,33.45,21256.0,33.45,33.46,33.42,33.45,21256.0
2020-12-18 13:00:00,33.45,33.47,33.42,33.43,89969.0,33.45,33.47,33.42,33.43,89969.0
2020-12-18 13:10:00,33.42,33.46,33.41,33.41,43387.0,33.42,33.46,33.41,33.41,43387.0
2020-12-18 13:20:00,33.41,33.47,33.39,33.45,93228.0,33.41,33.47,33.39,33.45,93228.0
2020-12-18 13:30:00,33.45,33.49,33.45,33.48,41434.0,33.45,33.49,33.45,33.48,41434.0
2020-12-18 13:40:00,33.48,33.53,33.48,33.5,72085.0,33.48,33.53,33.48,33.5,72085.0
2020-12-18 13:50:00,33.51,33.63,33.5,33.59,124101.0,33.51,33.63,33.5,33.59,124101.0
2020-12-18 14:00:00,33.6,33.62,33.57,33.59,80017.0,33.6,33.62,33.57,33.59,80017.0
2020-12-18 14:10:00,33.6,33.66,33.56,33.62,129998.0,33.6,33.66,33.56,33.62,129998.0
2020-12-18 14:20:00,33.63,33.67,33.53,33.53,143268.0,33.63,33.67,33.53,33.53,143268.0
2020-12-18 14:30:00,33.52,33.58,33.51,33.57,50697.0,33.52,33.58,33.51,33.57,50697.0
2020-12-18 14:40:00,33.56,33.57,33.48,33.5,62242.0,33.56,33.57,33.48,33.5,62242.0
2020-12-18 14:50:00,33.49,33.5,33.45,33.48,56025.0,33.49,33.5,33.45,33.48,56025.0
2020-12-18 15:00:00,33.48,33.49,33.44,33.46,83554.0,33.48,33.49,33.44,33.46,83554.0
2020-12-18 15:10:00,33.46,33.48,33.45,33.48,57732.0,33.46,33.48,33.45,33.48,57732.0
2020-12-18 15:20:00,33.47,33.48,33.42,33.44,34517.0,33.47,33.48,33.42,33.44,34517.0
2020-12-18 15:30:00,33.44,33.45,33.41,33.41,55185.0,33.44,33.45,33.41,33.41,55185.0
2020-12-18 15:40:00,33.41,33.45,33.4,33.44,55402.0,33.41,33.45,33.4,33.44,55402.0
2020-12-18 15:50:00,33.44,33.51,33.43,33.49,397012.0,33.44,33.51,33.43,33.49,397012.0
2020-12-21 09:30:00,32.18,32.37,32.13,32.29,884929.0,32.18,32.37,32.13,32.29,884929.0
2020-12-21 09:40:00,32.29,32.47,32.28,32.38,447533.0,32.29,32.47,32.28,32.38,447533.0
2020-12-21 09:50:00,32.39,32.5,32.35,32.41,162451.0,32.39,32.5,32.35,32.41,162451.0
2020-12-21 10:00:00,32.4,32.48,32.33,32.33,242423.0,32.4,32.48,32.33,32.33,242423.0
2020-12-21 10:10:00,32.33,32.42,32.31,32.37,233274.0,32.33,32.42,32.31,32.37,233274.0
2020-12-21 10:20:00,32.37,32.41,32.29,32.31,110733.0,32.37,32.41,32.29,32.31,110733.0
2020-12-21 10:30:00,32.3,32.43,32.28,32.38,197423.0,32.3,32.43,32.28,32.38,197423.0
2020-12-21 10:40:00,32.37,32.37,32.28,32.36,69757.0,32.37,32.37,32.28,32.36,69757.0
2020-12-21 10:50:00,32.38,32.4,32.31,32.38,127750.0,32.38,32.4,32.31,32.38,127750.0
2020-12-21 11:00:00,32.38,32.43,32.33,32.38,80448.0,32.38,32.43,32.33,32.38,80448.0
2020-12-21 11:10:00,32.38,32.42,32.32,32.34,90244.0,32.38,32.42,32.32,32.34,90244.0
2020-12-21 11:20:00,32.33,32.33,32.24,32.28,82780.0,32.33,32.33,32.24,32.28,82780.0
2020-12-21 11:30:00,32.27,32.32,32.22,32.26,124728.0,32.27,32.32,32.22,32.26,124728.0
2020-12-21 11:40:00,32.26,32.27,32.12,32.15,232390.0,32.26,32.27,32.12,32.15,232390.0
2020-12-21 11:50:00,32.15,32.22,32.14,32.22,114205.0,32.15,32.22,32.14,32.22,114205.0
2020-12-21 12:00:00,32.24,32.31,32.22,32.3,48971.0,32.24,32.31,32.22,32.3,48971.0
2020-12-21 12:10:00,32.29,32.31,32.22,32.23,50402.0,32.29,32.31,32.22,32.23,50402.0
2020-12-21 12:20:00,32.23,32.28,32.22,32.27,52246.0,32.23,32.28,32.22,32.27,52246.0
2020-12-21 12:30:00,32.28,32.3,32.22,32.24,58081.0,32.28,32.3,32.22,32.24,58081.0
2020-12-21 12:40:00,32.24,32.38,32.22,32.37,93557.0,32.24,32.38,32.22,32.37,93557.0
2020-12-21 12:50:00,32.37,32.42,32.35,32.41,108609.0,32.37,32.42,32.35,32.41,108609.0
2020-12-21 13:00:00,32.42,32.5,32.4,32.5,72418.0,32.42,32.5,32.4,32.5,72418.0
2020-12-21 13:10:00,32.5,32.52,32.47,32.51,31976.0,32.5,32.52,32.47,32.51,31976.0
2020-12-21 13:20:00,32.51,32.53,32.45,32.49,34035.0,32.51,32.53,32.45,32.49,34035.0
2020-12-21 13:30:00,32.53,32.59,32.51,32.58,28156.0,32.53,32.59,32.51,32.58,28156.0
2020-12-21 13:40:00,32.6,32.71,32.58,32.7,163764.0,32.6,32.71,32.58,32.7,163764.0
2020-12-21 13:50:00,32.7,32.77,32.69,32.7,89203.0,32.7,32.77,32.69,32.7,89203.0
2020-12-21 14:00:00,32.7,32.72,32.63,32.69,84082.0,32.7,32.72,32.63,32.69,84082.0
2020-12-21 14:10:00,32.67,32.75,32.64,32.72,34160.0,32.67,32.75,32.64,32.72,34160.0
2020-12-21 14:20:00,32.71,32.84,32.67,32.73,172519.0,32.71,32.84,32.67,32.73,172519.0
2020-12-21 14:30:00,32.72,32.75,32.69,32.75,93597.0,32.72,32.75,32.69,32.75,93597.0
2020-12-21 14:40:00,32.76,32.76,32.66,32.7,43744.0,32.76,32.76,32.66,32.7,43744.0
2020-12-21 14:50:00,32.7,32.74,32.69,32.72,17326.0,32.7,32.74,32.69,32.72,17326.0
2020-12-21 15:00:00,32.72,32.73,32.69,32.7,25131.0,32.72,32.73,32.69,32.7,25131.0
2020-12-21 15:10:00,32.69,32.69,32.66,32.68,21576.0,32.69,32.69,32.66,32.68,21576.0
2020-12-21 15:20:00,32.68,32.68,32.6,32.62,62090.0,32.68,32.68,32.6,32.62,62090.0
2020-12-21 15:30:00,32.62,32.62,32.54,32.56,75842.0,32.62,32.62,32.54,32.56,75842.0
2020-12-21 15:40:00,32.57,32.58,32.55,32.58,69128.0,32.57,32.58,32.55,32.58,69128.0
2020-12-21 15:50:00,32.57,32.65,32.54,32.65,223809.0,32.57,32.65,32.54,32.65,223809.0
2020-12-22 09:30:00,32.28,32.3,32.15,32.19,265698.0,32.28,32.3,32.15,32.19,265698.0
2020-12-22 09:40:00,32.19,32.2,32.13,32.15,158979.0,32.19,32.2,32.13,32.15,158979.0
2020-12-22 09:50:00,32.14,32.18,32.12,32.17,85574.0,32.14,32.18,32.12,32.17,85574.0
2020-12-22 10:00:00,32.17,32.26,32.17,32.25,238029.0,32.17,32.26,32.17,32.25,238029.0
2020-12-22 10:10:00,32.26,32.37,32.25,32.33,121215.0,32.26,32.37,32.25,32.33,121215.0
2020-12-22 10:20:00,32.33,32.36,32.29,32.35,57663.0,32.33,32.36,32.29,32.35,57663.0
2020-12-22 10:30:00,32.36,32.4,32.3,32.31,55580.0,32.36,32.4,32.3,32.31,55580.0
2020-12-22 10:40:00,32.3,32.32,32.22,32.23,46852.0,32.3,32.32,32.22,32.23,46852.0
2020-12-22 10:50:00,32.23,32.29,32.22,32.28,24138.0,32.23,32.29,32.22,32.28,24138.0
2020-12-22 11:00:00,32.3,32.47,32.29,32.44,116960.0,32.3,32.47,32.29,32.44,116960.0
2020-12-22 11:10:00,32.44,32.45,32.39,32.42,32260.0,32.44,32.45,32.39,32.42,32260.0
2020-12-22 11:20:00,32.42,32.44,32.33,32.35,37246.0,32.42,32.44,32.33,32.35,37246.0
2020-12-22 11:30:00,32.35,32.37,32.29,32.32,67506.0,32.35,32.37,32.29,32.32,67506.0
2020-12-22 11:40:00,32.31,32.36,32.29,32.34,47928.0,32.31,32.36,32.29,32.34,47928.0
2020-12-22 11:50:00,32.34,32.34,32.26,32.26,26559.0,32.34,32.34,32.26,32.26,26559.0
2020-12-22 12:00:00,32.25,32.31,32.25,32.28,50402.0,32.25,32.31,32.25,32.28,50402.0
2020-12-22 12:10:00,32.28,32.29,32.22,32.22,39554.0,32.28,32.29,32.22,32.22,39554.0
2020-12-22 12:20:00,32.21,32.24,32.16,32.16,71984.0,32.21,32.24,32.16,32.16,71984.0
2020-12-22 12:30:00,32.16,32.22,32.14,32.18,34621.0,32.16,32.22,32.14,32.18,34621.0
2020-12-22 12:40:00,32.22,32.23,32.16,32.18,21895.0,32.22,32.23,32.16,32.18,21895.0
2020-12-22 12:50:00,32.18,32.24,32.14,32.2,71890.0,32.18,32.24,32.14,32.2,71890.0
2020-12-22 13:00:00,32.21,32.23,32.1,32.11,36009.0,32.21,32.23,32.1,32.11,36009.0
2020-12-22 13:10:00,32.11,32.13,32.04,32.08,131393.0,32.11,32.13,32.04,32.08,131393.0
2020-12-22 13:20:00,32.09,32.14,32.05,32.12,34011.0,32.09,32.14,32.05,32.12,34011.0
2020-12-22 13:30:00,32.12,32.2,32.11,32.2,49061.0,32.12,32.2,32.11,32.2,49061.0
2020-12-22 13:40:00,32.2,32.22,32.15,32.21,68789.0,32.2,32.22,32.15,32.21,68789.0
2020-12-22 13:50:00,32.22,32.27,32.22,32.23,115110.0,32.22,32.27,32.22,32.23,115110.0
2020-12-22 14:00:00,32.25,32.28,32.24,32.26,28034.0,32.25,32.28,32.24,32.26,28034.0
2020-12-22 14:10:00,32.26,32.28,32.25,32.26,42003.0,32.26,32.28,32.25,32.26,42003.0
2020-12-22 14:20:00,32.27,32.3,32.11,32.12,132612.0,32.27,32.3,32.11,32.12,132612.0
2020-12-22 14:30:00,32.13,32.13,32.02,32.02,46354.0,32.13,32.13,32.02,32.02,46354.0
2020-12-22 14:40:00,32.02,32.06,32.01,32.04,53748.0,32.02,32.06,32.01,32.04,53748.0
2020-12-22 14:50:00,32.05,32.07,32.02,32.07,26300.0,32.05,32.07,32.02,32.07,26300.0
2020-12-22 15:00:00,32.06,32.09,32.04,32.04,20513.0,32.06,32.09,32.04,32.04,20513.0
2020-12-22 15:10:00,32.04,32.06,32.02,32.03,144032.0,32.04,32.06,32.02,32.03,144032.0
2020-12-22 15:20:00,32.03,32.05,32.01,32.02,69060.0,32.03,32.05,32.01,32.02,69060.0
2020-12-22 15:30:00,32.02,32.04,32.0,32.03,62531.0,32.02,32.04,32.0,32.03,62531.0
2020-12-22 15:40:00,32.03,32.08,32.01,32.08,41626.0,32.03,32.08,32.01,32.08,41626.0
2020-12-22 15:50:00,32.06,32.09,32.05,32.09,265975.0,32.06,32.09,32.05,32.09,265975.0
2020-12-23 09:30:00,32.33,32.46,32.33,32.46,273544.0,32.33,32.46,32.33,32.46,273544.0
2020-12-23 09:40:00,32.45,32.56,32.4,32.46,262089.0,32.45,32.56,32.4,32.46,262089.0
2020-12-23 09:50:00,32.45,32.55,32.44,32.51,122735.0,32.45,32.55,32.44,32.51,122735.0
2020-12-23 10:00:00,32.52,32.66,32.51,32.61,245103.0,32.52,32.66,32.51,32.61,245103.0
2020-12-23 10:10:00,32.62,32.64,32.48,32.49,193939.0,32.62,32.64,32.48,32.49,193939.0
2020-12-23 10:20:00,32.5,32.56,32.49,32.53,85573.0,32.5,32.56,32.49,32.53,85573.0
2020-12-23 10:30:00,32.54,32.69,32.45,32.49,222688.0,32.54,32.69,32.45,32.49,222688.0
2020-12-23 10:40:00,32.5,32.77,32.47,32.74,231139.0,32.5,32.77,32.47,32.74,231139.0
2020-12-23 10:50:00,32.74,32.8,32.72,32.75,120643.0,32.74,32.8,32.72,32.75,120643.0
2020-12-23 11:00:00,32.75,32.83,32.71,32.81,90286.0,32.75,32.83,32.71,32.81,90286.0
2020-12-23 11:10:00,32.81,32.82,32.71,32.79,226320.0,32.81,32.82,32.71,32.79,226320.0
2020-12-23 11:20:00,32.79,32.96,32.79,32.94,216012.0,32.79,32.96,32.79,32.94,216012.0
2020-12-23 11:30:00,32.94,33.04,32.89,32.9,204379.0,32.94,33.04,32.89,32.9,204379.0
2020-12-23 11:40:00,32.9,33.07,32.9,33.02,89024.0,32.9,33.07,32.9,33.02,89024.0
2020-12-23 11:50:00,33.01,33.04,32.98,33.0,36451.0,33.01,33.04,32.98,33.0,36451.0
2020-12-23 12:00:00,33.01,33.08,32.9,32.93,98962.0,33.01,33.08,32.9,32.93,98962.0
2020-12-23 12:10:00,32.93,32.96,32.9,32.9,42555.0,32.93,32.96,32.9,32.9,42555.0
2020-12-23 12:20:00,32.91,32.92,32.85,32.86,77396.0,32.91,32.92,32.85,32.86,77396.0
2020-12-23 12:30:00,32.86,32.88,32.82,32.82,38390.0,32.86,32.88,32.82,32.82,38390.0
2020-12-23 12:40:00,32.82,32.87,32.79,32.85,41186.0,32.82,32.87,32.79,32.85,41186.0
2020-12-23 12:50:00,32.85,32.89,32.83,32.87,40900.0,32.85,32.89,32.83,32.87,40900.0
2020-12-23 13:00:00,32.88,32.92,32.85,32.91,83970.0,32.88,32.92,32.85,32.91,83970.0
2020-12-23 13:10:00,32.92,32.92,32.85,32.91,55899.0,32.92,32.92,32.85,32.91,55899.0
2020-12-23 13:20:00,32.9,32.93,32.87,32.92,40464.0,32.9,32.93,32.87,32.92,40464.0
2020-12-23 13:30:00,32.91,32.94,32.88,32.93,72184.0,32.91,32.94,32.88,32.93,72184.0
2020-12-23 13:40:00,32.93,32.98,32.92,32.95,56246.0,32.93,32.98,32.92,32.95,56246.0
2020-12-23 13:50:00,32.95,32.98,32.95,32.95,32291.0,32.95,32.98,32.95,32.95,32291.0
2020-12-23 14:00:00,32.95,33.0,32.93,32.95,66711.0,32.95,33.0,32.93,32.95,66711.0
2020-12-23 14:10:00,32.95,32.97,32.89,32.9,43798.0,32.95,32.97,32.89,32.9,43798.0
2020-12-23 14:20:00,32.89,32.93,32.82,32.82,102920.0,32.89,32.93,32.82,32.82,102920.0
2020-12-23 14:30:00,32.82,32.86,32.78,32.78,45545.0,32.82,32.86,32.78,32.78,45545.0
2020-12-23 14:40:00,32.78,32.79,32.75,32.75,27205.0,32.78,32.79,32.75,32.75,27205.0
2020-12-23 14:50:00,32.76,32.76,32.71,32.72,50876.0,32.76,32.76,32.71,32.72,50876.0
2020-12-23 15:00:00,32.72,32.78,32.71,32.77,42727.0,32.72,32.78,32.71,32.77,42727.0
2020-12-23 15:10:00,32.78,32.81,32.78,32.8,31575.0,32.78,32.81,32.78,32.8,31575.0
2020-12-23 15:20:00,32.8,32.83,32.78,32.79,25367.0,32.8,32.83,32.78,32.79,25367.0
2020-12-23 15:30:00,32.79,32.82,32.76,32.82,53763.0,32.79,32.82,32.76,32.82,53763.0
2020-12-23 15:40:00,32.83,32.85,32.81,32.82,48117.0,32.83,32.85,32.81,32.82,48117.0
2020-12-23 15:50:00,32.8,32.82,32.77,32.77,394518.0,32.8,32.82,32.77,32.77,394518.0
2020-12-24 09:30:00,32.66,32.7,32.58,32.59,124327.0,32.66,32.7,32.58,32.59,124327.0
2020-12-24 09:40:00,32.58,32.64,32.57,32.61,91664.0,32.58,32.64,32.57,32.61,91664.0
2020-12-24 09:50:00,32.61,32.67,32.58,32.65,37671.0,32.61,32.67,32.58,32.65,37671.0
2020-12-24 10:00:00,32.64,32.74,32.6,32.72,80037.0,32.64,32.74,32.6,32.72,80037.0
2020-12-24 10:10:00,32.72,32.8,32.72,32.78,127335.0,32.72,32.8,32.72,32.78,127335.0
2020-12-24 10:20:00,32.79,32.8,32.74,32.77,40061.0,32.79,32.8,32.74,32.77,40061.0
2020-12-24 10:30:00,32.79,32.8,32.67,32.68,63182.0,32.79,32.8,32.67,32.68,63182.0
2020-12-24 10:40:00,32.66,32.68,32.58,32.6,47755.0,32.66,32.68,32.58,32.6,47755.0
2020-12-24 10:50:00,32.61,32.69,32.61,32.69,28529.0,32.61,32.69,32.61,32.69,28529.0
2020-12-24 11:00:00,32.7,32.71,32.62,32.68,67426.0,32.7,32.71,32.62,32.68,67426.0
2020-12-24 11:10:00,32.68,32.7,32.66,32.67,13353.0,32.68,32.7,32.66,32.67,13353.0
2020-12-24 11:20:00,32.66,32.78,32.66,32.73,39743.0,32.66,32.78,32.66,32.73,39743.0
2020-12-24 11:30:00,32.74,32.77,32.72,32.75,32307.0,32.74,32.77,32.72,32.75,32307.0
2020-12-24 11:40:00,32.74,32.77,32.72,32.75,41491.0,32.74,32.77,32.72,32.75,41491.0
2020-12-24 11:50:00,32.75,32.79,32.74,32.76,48672.0,32.75,32.79,32.74,32.76,48672.0
2020-12-24 12:00:00,32.77,32.81,32.75,32.8,27258.0,32.77,32.81,32.75,32.8,27258.0
2020-12-24 12:10:00,32.8,32.86,32.8,32.86,43520.0,32.8,32.86,32.8,32.86,43520.0
2020-12-24 12:20:00,32.85,32.88,32.83,32.88,92595.0,32.85,32.88,32.83,32.88,92595.0
2020-12-24 12:30:00,32.88,32.88,32.83,32.84,26722.0,32.88,32.88,32.83,32.84,26722.0
2020-12-24 12:40:00,32.84,32.87,32.81,32.84,54091.0,32.84,32.87,32.81,32.84,54091.0
2020-12-24 12:50:00,32.85,32.91,32.84,32.91,291600.0,32.85,32.91,32.84,32.91,291600.0
2020-12-28 09:30:00,32.88,32.91,32.77,32.82,465857.0,32.88,32.91,32.77,32.82,465857.0
2020-12-28 09:40:00,32.82,32.97,32.79,32.97,245262.0,32.82,32.97,32.79,32.97,245262.0
2020-12-28 09:50:00,32.96,33.01,32.9,33.01,261499.0,32.96,33.01,32.9,33.01,261499.0
2020-12-28 10:00:00,33.0,33.02,32.88,32.89,394396.0,33.0,33.02,32.88,32.89,394396.0
2020-12-28 10:10:00,32.89,32.97,32.89,32.91,163647.0,32.89,32.97,32.89,32.91,163647.0
2020-12-28 10:20:00,32.9,32.98,32.88,32.94,190270.0,32.9,32.98,32.88,32.94,190270.0
2020-12-28 10:30:00,32.95,32.97,32.87,32.87,189221.0,32.95,32.97,32.87,32.87,189221.0
2020-12-28 10:40:00,32.87,32.89,32.84,32.89,161675.0,32.87,32.89,32.84,32.89,161675.0
2020-12-28 10:50:00,32.9,32.92,32.79,32.84,112436.0,32.9,32.92,32.79,32.84,112436.0
2020-12-28 11:00:00,32.84,32.86,32.8,32.83,108320.0,32.84,32.86,32.8,32.83,108320.0
2020-12-28 11:10:00,32.83,32.89,32.83,32.84,61373.0,32.83,32.89,32.83,32.84,61373.0
2020-12-28 11:20:00,32.85,32.89,32.78,32.89,69234.0,32.85,32.89,32.78,32.89,69234.0
2020-12-28 11:30:00,32.89,32.94,32.87,32.94,90989.0,32.89,32.94,32.87,32.94,90989.0
2020-12-28 11:40:00,32.94,32.99,32.92,32.95,158145.0,32.94,32.99,32.92,32.95,158145.0
2020-12-28 11:50:00,32.95,32.96,32.91,32.95,95078.0,32.95,32.96,32.91,32.95,95078.0
2020-12-28 12:00:00,32.94,32.95,32.88,32.9,62897.0,32.94,32.95,32.88,32.9,62897.0
2020-12-28 12:10:00,32.89,32.96,32.88,32.94,113835.0,32.89,32.96,32.88,32.94,113835.0
2020-12-28 12:20:00,32.94,33.02,32.94,33.01,99077.0,32.94,33.02,32.94,33.01,99077.0
2020-12-28 12:30:00,33.02,33.05,32.99,32.99,47138.0,33.02,33.05,32.99,32.99,47138.0
2020-12-28 12:40:00,33.0,33.02,32.95,32.95,32414.0,33.0,33.02,32.95,32.95,32414.0
2020-12-28 12:50:00,32.95,32.96,32.92,32.94,81717.0,32.95,32.96,32.92,32.94,81717.0
2020-12-28 13:00:00,32.94,32.94,32.84,32.87,29588.0,32.94,32.94,32.84,32.87,29588.0
2020-12-28 13:10:00,32.87,32.87,32.79,32.8,36104.0,32.87,32.87,32.79,32.8,36104.0
2020-12-28 13:20:00,32.79,32.82,32.76,32.78,70965.0,32.79,32.82,32.76,32.78,70965.0
2020-12-28 13:30:00,32.77,32.8,32.75,32.8,53050.0,32.77,32.8,32.75,32.8,53050.0
2020-12-28 13:40:00,32.8,32.81,32.69,32.7,68776.0,32.8,32.81,32.69,32.7,68776.0
2020-12-28 13:50:00,32.7,32.73,32.68,32.69,62135.0,32.7,32.73,32.68,32.69,62135.0
2020-12-28 14:00:00,32.68,32.69,32.59,32.61,103031.0,32.68,32.69,32.59,32.61,103031.0
2020-12-28 14:10:00,32.6,32.63,32.56,32.61,98052.0,32.6,32.63,32.56,32.61,98052.0
2020-12-28 14:20:00,32.61,32.65,32.51,32.57,183750.0,32.61,32.65,32.51,32.57,183750.0
2020-12-28 14:30:00,32.57,32.6,32.54,32.59,97076.0,32.57,32.6,32.54,32.59,97076.0
2020-12-28 14:40:00,32.59,32.6,32.57,32.57,20928.0,32.59,32.6,32.57,32.57,20928.0
2020-12-28 14:50:00,32.57,32.58,32.56,32.58,10265.0,32.57,32.58,32.56,32.58,10265.0
2020-12-28 15:00:00,32.57,32.59,32.55,32.58,30412.0,32.57,32.59,32.55,32.58,30412.0
2020-12-28 15:10:00,32.58,32.59,32.57,32.59,14651.0,32.58,32.59,32.57,32.59,14651.0
2020-12-28 15:20:00,32.58,32.61,32.58,32.59,25826.0,32.58,32.61,32.58,32.59,25826.0
2020-12-28 15:30:00,32.59,32.59,32.56,32.59,93520.0,32.59,32.59,32.56,32.59,93520.0
2020-12-28 15:40:00,32.59,32.62,32.58,32.61,34078.0,32.59,32.62,32.58,32.61,34078.0
2020-12-28 15:50:00,32.6,32.61,32.57,32.59,108067.0,32.6,32.61,32.57,32.59,108067.0
2020-12-29 09:30:00,32.95,32.95,32.85,32.88,308064.0,32.95,32.95,32.85,32.88,308064.0
2020-12-29 09:40:00,32.88,32.99,32.86,32.97,197630.0,32.88,32.99,32.86,32.97,197630.0
2020-12-29 09:50:00,32.98,32.99,32.75,32.81,243017.0,32.98,32.99,32.75,32.81,243017.0
2020-12-29 10:00:00,32.81,32.85,32.78,32.82,205157.0,32.81,32.85,32.78,32.82,205157.0
2020-12-29 10:10:00,32.82,32.84,32.72,32.84,136797.0,32.82,32.84,32.72,32.84,136797.0
2020-12-29 10:20:00,32.84,32.89,32.82,32.85,134042.0,32.84,32.89,32.82,32.85,134042.0
2020-12-29 10:30:00,32.86,32.91,32.84,32.88,76526.0,32.86,32.91,32.84,32.88,76526.0
2020-12-29 10:40:00,32.89,32.93,32.88,32.89,96182.0,32.89,32.93,32.88,32.89,96182.0
2020-12-29 10:50:00,32.87,32.94,32.87,32.92,82963.0,32.87,32.94,32.87,32.92,82963.0
2020-12-29 11:00:00,32.91,32.93,32.88,32.93,58121.0,32.91,32.93,32.88,32.93,58121.0
2020-12-29 11:10:00,32.93,32.98,32.9,32.9,49906.0,32.93,32.98,32.9,32.9,49906.0
2020-12-29 11:20:00,32.9,32.94,32.78,32.78,104366.0,32.9,32.94,32.78,32.78,104366.0
2020-12-29 11:30:00,32.79,32.88,32.78,32.87,76802.0,32.79,32.88,32.78,32.87,76802.0
2020-12-29 11:40:00,32.87,32.91,32.87,32.9,49328.0,32.87,32.91,32.87,32.9,49328.0
2020-12-29 11:50:00,32.9,32.9,32.87,32.9,135966.0,32.9,32.9,32.87,32.9,135966.0
2020-12-29 12:00:00,32.89,32.9,32.86,32.88,28936.0,32.89,32.9,32.86,32.88,28936.0
2020-12-29 12:10:00,32.87,32.88,32.82,32.84,31975.0,32.87,32.88,32.82,32.84,31975.0
2020-12-29 12:20:00,32.84,32.84,32.78,32.8,75343.0,32.84,32.84,32.78,32.8,75343.0
2020-12-29 12:30:00,32.8,32.81,32.75,32.75,73414.0,32.8,32.81,32.75,32.75,73414.0
2020-12-29 12:40:00,32.75,32.79,32.74,32.75,53246.0,32.75,32.79,32.74,32.75,53246.0
2020-12-29 12:50:00,32.75,32.77,32.71,32.75,84605.0,32.75,32.77,32.71,32.75,84605.0
2020-12-29 13:00:00,32.74,32.77,32.72,32.75,59728.0,32.74,32.77,32.72,32.75,59728.0
2020-12-29 13:10:00,32.75,32.79,32.73,32.79,24504.0,32.75,32.79,32.73,32.79,24504.0
2020-12-29 13:20:00,32.79,32.8,32.77,32.79,21962.0,32.79,32.8,32.77,32.79,21962.0
2020-12-29 13:30:00,32.8,32.81,32.78,32.8,28186.0,32.8,32.81,32.78,32.8,28186.0
2020-12-29 13:40:00,32.81,32.82,32.75,32.77,43794.0,32.81,32.82,32.75,32.77,43794.0
2020-12-29 13:50:00,32.76,32.77,32.71,32.75,93927.0,32.76,32.77,32.71,32.75,93927.0
2020-12-29 14:00:00,32.75,32.75,32.68,32.68,49488.0,32.75,32.75,32.68,32.68,49488.0
2020-12-29 14:10:00,32.69,32.72,32.68,32.69,39729.0,32.69,32.72,32.68,32.69,39729.0
2020-12-29 14:20:00,32.68,32.82,32.66,32.77,138343.0,32.68,32.82,32.66,32.77,138343.0
2020-12-29 14:30:00,32.78,32.81,32.75,32.76,32544.0,32.78,32.81,32.75,32.76,32544.0
2020-12-29 14:40:00,32.76,32.81,32.75,32.8,60934.0,32.76,32.81,32.75,32.8,60934.0
2020-12-29 14:50:00,32.8,32.81,32.78,32.79,14070.0,32.8,32.81,32.78,32.79,14070.0
2020-12-29 15:00:00,32.79,32.79,32.78,32.78,5916.0,32.79,32.79,32.78,32.78,5916.0
2020-12-29 15:10:00,32.79,32.83,32.78,32.8,86666.0,32.79,32.83,32.78,32.8,86666.0
2020-12-29 15:20:00,32.8,32.83,32.79,32.82,66520.0,32.8,32.83,32.79,32.82,66520.0
2020-12-29 15:30:00,32.81,32.82,32.79,32.81,42193.0,32.81,32.82,32.79,32.81,42193.0
2020-12-29 15:40:00,32.82,32.82,32.78,32.79,88091.0,32.82,32.82,32.78,32.79,88091.0
2020-12-29 15:50:00,32.79,32.8,32.77,32.78,105791.0,32.79,32.8,32.77,32.78,105791.0
2020-12-30 09:30:00,32.58,32.71,32.55,32.69,196753.0,32.58,32.71,32.55,32.69,196753.0
2020-12-30 09:40:00,32.7,32.82,32.69,32.82,131872.0,32.7,32.82,32.69,32.82,131872.0
2020-12-30 09:50:00,32.82,32.97,32.8,32.96,146464.0,32.82,32.97,32.8,32.96,146464.0
2020-12-30 10:00:00,32.96,33.01,32.94,32.98,222139.0,32.96,33.01,32.94,32.98,222139.0
2020-12-30 10:10:00,32.98,33.0,32.94,32.98,176950.0,32.98,33.0,32.94,32.98,176950.0
2020-12-30 10:20:00,32.98,33.0,32.93,32.96,75297.0,32.98,33.0,32.93,32.96,75297.0
2020-12-30 10:30:00,32.96,33.03,32.89,33.0,355742.0,32.96,33.03,32.89,33.0,355742.0
2020-12-30 10:40:00,33.0,33.22,33.0,33.15,259976.0,33.0,33.22,33.0,33.15,259976.0
2020-12-30 10:50:00,33.14,33.17,32.98,33.0,299568.0,33.14,33.17,32.98,33.0,299568.0
2020-12-30 11:00:00,32.99,33.02,32.86,32.88,321700.0,32.99,33.02,32.86,32.88,321700.0
2020-12-30 11:10:00,32.88,32.88,32.73,32.77,209456.0,32.88,32.88,32.73,32.77,209456.0
2020-12-30 11:20:00,32.77,32.88,32.73,32.78,171476.0,32.77,32.88,32.73,32.78,171476.0
2020-12-30 11:30:00,32.79,32.79,32.71,32.72,110617.0,32.79,32.79,32.71,32.72,110617.0
2020-12-30 11:40:00,32.72,32.79,32.7,32.71,76960.0,32.72,32.79,32.7,32.71,76960.0
2020-12-30 11:50:00,32.72,32.77,32.72,32.76,61050.0,32.72,32.77,32.72,32.76,61050.0
2020-12-30 12:00:00,32.76,32.76,32.71,32.71,69223.0,32.76,32.76,32.71,32.71,69223.0
2020-12-30 12:10:00,32.71,32.76,32.7,32.76,71747.0,32.71,32.76,32.7,32.76,71747.0
2020-12-30 12:20:00,32.77,32.78,32.71,32.76,64644.0,32.77,32.78,32.71,32.76,64644.0
2020-12-30 12:30:00,32.76,32.78,32.73,32.75,46604.0,32.76,32.78,32.73,32.75,46604.0
2020-12-30 12:40:00,32.76,32.76,32.61,32.61,62686.0,32.76,32.76,32.61,32.61,62686.0
2020-12-30 12:50:00,32.61,32.73,32.6,32.72,99049.0,32.61,32.73,32.6,32.72,99049.0
2020-12-30 13:00:00,32.72,32.78,32.71,32.74,82096.0,32.72,32.78,32.71,32.74,82096.0
2020-12-30 13:10:00,32.75,32.81,32.75,32.79,24799.0,32.75,32.81,32.75,32.79,24799.0
2020-12-30 13:20:00,32.8,32.84,32.79,32.8,38633.0,32.8,32.84,32.79,32.8,38633.0
2020-12-30 13:30:00,32.81,32.83,32.8,32.83,70639.0,32.81,32.83,32.8,32.83,70639.0
2020-12-30 13:40:00,32.83,32.95,32.83,32.93,89491.0,32.83,32.95,32.83,32.93,89491.0
2020-12-30 13:50:00,32.92,32.94,32.88,32.88,61993.0,32.92,32.94,32.88,32.88,61993.0
2020-12-30 14:00:00,32.89,32.98,32.88,32.96,70199.0,32.89,32.98,32.88,32.96,70199.0
2020-12-30 14:10:00,32.96,32.98,32.93,32.94,51883.0,32.96,32.98,32.93,32.94,51883.0
2020-12-30 14:20:00,32.94,33.05,32.93,33.0,151165.0,32.94,33.05,32.93,33.0,151165.0
2020-12-30 14:30:00,33.0,33.0,32.92,32.96,39710.0,33.0,33.0,32.92,32.96,39710.0
2020-12-30 14:40:00,32.96,32.98,32.92,32.93,37290.0,32.96,32.98,32.92,32.93,37290.0
2020-12-30 14:50:00,32.93,32.95,32.92,32.93,102680.0,32.93,32.95,32.92,32.93,102680.0
2020-12-30 15:00:00,32.93,32.97,32.93,32.97,22336.0,32.93,32.97,32.93,32.97,22336.0
2020-12-30 15:10:00,32.97,32.98,32.93,32.94,23221.0,32.97,32.98,32.93,32.94,23221.0
2020-12-30 15:20:00,32.94,32.97,32.94,32.96,21905.0,32.94,32.97,32.94,32.96,21905.0
2020-12-30 15:30:00,32.97,32.97,32.94,32.95,33892.0,32.97,32.97,32.94,32.95,33892.0
2020-12-30 15:40:00,32.95,32.95,32.91,32.91,40365.0,32.95,32.95,32.91,32.91,40365.0
2020-12-30 15:50:00,32.92,32.94,32.9,32.91,130767.0,32.92,32.94,32.9,32.91,130767.0
2020-12-31 09:30:00,32.73,32.79,32.68,32.79,255302.0,32.73,32.79,32.68,32.79,255302.0
2020-12-31 09:40:00,32.79,32.79,32.73,32.73,59751.0,32.79,32.79,32.73,32.73,59751.0
2020-12-31 09:50:00,32.72,32.76,32.69,32.7,123106.0,32.72,32.76,32.69,32.7,123106.0
2020-12-31 10:00:00,32.7,32.76,32.67,32.69,115004.0,32.7,32.76,32.67,32.69,115004.0
2020-12-31 10:10:00,32.69,32.7,32.63,32.69,147441.0,32.69,32.7,32.63,32.69,147441.0
2020-12-31 10:20:00,32.69,32.74,32.66,32.68,102606.0,32.69,32.74,32.66,32.68,102606.0
2020-12-31 10:30:00,32.68,32.71,32.65,32.7,47785.0,32.68,32.71,32.65,32.7,47785.0
2020-12-31 10:40:00,32.7,32.74,32.69,32.69,138496.0,32.7,32.74,32.69,32.69,138496.0
2020-12-31 10:50:00,32.69,32.8,32.69,32.8,125266.0,32.69,32.8,32.69,32.8,125266.0
2020-12-31 11:00:00,32.8,32.86,32.78,32.83,153180.0,32.8,32.86,32.78,32.83,153180.0
2020-12-31 11:10:00,32.83,32.85,32.82,32.83,53082.0,32.83,32.85,32.82,32.83,53082.0
2020-12-31 11:20:00,32.84,32.89,32.82,32.86,49390.0,32.84,32.89,32.82,32.86,49390.0
2020-12-31 11:30:00,32.86,32.91,32.85,32.87,122122.0,32.86,32.91,32.85,32.87,122122.0
2020-12-31 11:40:00,32.87,32.89,32.82,32.86,124783.0,32.87,32.89,32.82,32.86,124783.0
2020-12-31 11:50:00,32.86,32.86,32.81,32.83,61631.0,32.86,32.86,32.81,32.83,61631.0
2020-12-31 12:00:00,32.84,32.84,32.81,32.83,36429.0,32.84,32.84,32.81,32.83,36429.0
2020-12-31 12:10:00,32.84,32.85,32.81,32.84,61811.0,32.84,32.85,32.81,32.84,61811.0
2020-12-31 12:20:00,32.85,32.92,32.83,32.9,124760.0,32.85,32.92,32.83,32.9,124760.0
2020-12-31 12:30:00,32.9,32.91,32.84,32.86,70846.0,32.9,32.91,32.84,32.86,70846.0
2020-12-31 12:40:00,32.85,32.86,32.8,32.8,41846.0,32.85,32.86,32.8,32.8,41846.0
2020-12-31 12:50:00,32.8,32.8,32.76,32.78,107328.0,32.8,32.8,32.76,32.78,107328.0
2020-12-31 13:00:00,32.79,32.82,32.76,32.78,57300.0,32.79,32.82,32.76,32.78,57300.0
2020-12-31 13:10:00,32.77,32.91,32.77,32.89,120855.0,32.77,32.91,32.77,32.89,120855.0
2020-12-31 13:20:00,32.89,32.9,32.87,32.88,51036.0,32.89,32.9,32.87,32.88,51036.0
2020-12-31 13:30:00,32.88,32.89,32.78,32.79,115497.0,32.88,32.89,32.78,32.79,115497.0
2020-12-31 13:40:00,32.78,32.87,32.78,32.84,118690.0,32.78,32.87,32.78,32.84,118690.0
2020-12-31 13:50:00,32.84,32.86,32.81,32.85,53693.0,32.84,32.86,32.81,32.85,53693.0
2020-12-31 14:00:00,32.85,32.95,32.85,32.93,222268.0,32.85,32.95,32.85,32.93,222268.0
2020-12-31 14:10:00,32.94,32.98,32.92,32.95,164705.0,32.94,32.98,32.92,32.95,164705.0
2020-12-31 14:20:00,32.96,33.11,32.93,33.05,251976.0,32.96,33.11,32.93,33.05,251976.0
2020-12-31 14:30:00,33.04,33.07,33.0,33.02,111163.0,33.04,33.07,33.0,33.02,111163.0
2020-12-31 14:40:00,33.02,33.04,32.99,33.02,40668.0,33.02,33.04,32.99,33.02,40668.0
2020-12-31 14:50:00,33.02,33.02,33.0,33.01,36409.0,33.02,33.02,33.0,33.01,36409.0
2020-12-31 15:00:00,33.01,33.01,32.99,33.01,43775.0,33.01,33.01,32.99,33.01,43775.0
2020-12-31 15:10:00,33.0,33.02,32.99,33.0,29624.0,33.0,33.02,32.99,33.0,29624.0
2020-12-31 15:20:00,33.0,33.02,32.99,33.02,55679.0,33.0,33.02,32.99,33.02,55679.0
2020-12-31 15:30:00,33.02,33.02,33.0,33.01,104076.0,33.02,33.02,33.0,33.01,104076.0
2020-12-31 15:40:00,33.01,33.02,32.96,33.01,156778.0,33.01,33.02,32.96,33.01,156778.0
2020-12-31 15:50:00,33.0,33.04,32.99,33.02,198471.0,33.0,33.04,32.99,33.02,198471.0
2021-01-04 09:30:00,33.0,33.05,32.91,33.05,699459.0,33.0,33.05,32.91,33.05,699459.0
2021-01-04 09:40:00,33.04,33.27,33.02,33.23,281527.0,33.04,33.27,33.02,33.23,281527.0
2021-01-04 09:50:00,33.23,33.26,33.11,33.21,218744.0,33.23,33.26,33.11,33.21,218744.0
2021-01-04 10:00:00,33.22,33.29,33.14,33.15,254679.0,33.22,33.29,33.14,33.15,254679.0
2021-01-04 10:10:00,33.15,33.19,33.06,33.1,480009.0,33.15,33.19,33.06,33.1,480009.0
2021-01-04 10:20:00,33.12,33.12,33.01,33.04,230917.0,33.12,33.12,33.01,33.04,230917.0
2021-01-04 10:30:00,33.03,33.06,32.3,32.65,3262194.0,33.03,33.06,32.3,32.65,3262194.0
2021-01-04 10:40:00,32.64,32.87,32.5,32.54,612683.0,32.64,32.87,32.5,32.54,612683.0
2021-01-04 10:50:00,32.54,32.71,32.44,32.56,410325.0,32.54,32.71,32.44,32.56,410325.0
2021-01-04 11:00:00,32.57,32.57,32.28,32.36,472774.0,32.57,32.57,32.28,32.36,472774.0
2021-01-04 11:10:00,32.36,32.51,32.3,32.49,404336.0,32.36,32.51,32.3,32.49,404336.0
2021-01-04 11:20:00,32.49,32.51,32.38,32.47,328550.0,32.49,32.51,32.38,32.47,328550.0
2021-01-04 11:30:00,32.46,32.5,32.36,32.45,354160.0,32.46,32.5,32.36,32.45,354160.0
2021-01-04 11:40:00,32.44,32.64,32.44,32.62,780429.0,32.44,32.64,32.44,32.62,780429.0
2021-01-04 11:50:00,32.62,32.63,32.5,32.58,230920.0,32.62,32.63,32.5,32.58,230920.0
2021-01-04 12:00:00,32.58,32.65,32.46,32.57,294743.0,32.58,32.65,32.46,32.57,294743.0
2021-01-04 12:10:00,32.57,32.58,32.5,32.57,130053.0,32.57,32.58,32.5,32.57,130053.0
2021-01-04 12:20:00,32.56,32.59,32.47,32.59,262983.0,32.56,32.59,32.47,32.59,262983.0
2021-01-04 12:30:00,32.58,32.58,32.44,32.46,177690.0,32.58,32.58,32.44,32.46,177690.0
2021-01-04 12:40:00,32.46,32.53,32.43,32.53,86908.0,32.46,32.53,32.43,32.53,86908.0
2021-01-04 12:50:00,32.53,32.56,32.49,32.54,56875.0,32.53,32.56,32.49,32.54,56875.0
2021-01-04 13:00:00,32.55,32.6,32.52,32.58,145427.0,32.55,32.6,32.52,32.58,145427.0
2021-01-04 13:10:00,32.59,32.67,32.57,32.63,93169.0,32.59,32.67,32.57,32.63,93169.0
2021-01-04 13:20:00,32.63,32.78,32.62,32.73,221761.0,32.63,32.78,32.62,32.73,221761.0
2021-01-04 13:30:00,32.72,32.75,32.65,32.65,120886.0,32.72,32.75,32.65,32.65,120886.0
2021-01-04 13:40:00,32.65,32.79,32.65,32.79,87912.0,32.65,32.79,32.65,32.79,87912.0
2021-01-04 13:50:00,32.77,32.81,32.76,32.78,73081.0,32.77,32.81,32.76,32.78,73081.0
2021-01-04 14:00:00,32.77,32.78,32.64,32.67,175472.0,32.77,32.78,32.64,32.67,175472.0
2021-01-04 14:10:00,32.68,32.69,32.56,32.63,173610.0,32.68,32.69,32.56,32.63,173610.0
2021-01-04 14:20:00,32.63,32.7,32.51,32.51,343960.0,32.63,32.7,32.51,32.51,343960.0
2021-01-04 14:30:00,32.52,32.52,32.42,32.45,88792.0,32.52,32.52,32.42,32.45,88792.0
2021-01-04 14:40:00,32.45,32.51,32.31,32.48,505711.0,32.45,32.51,32.31,32.48,505711.0
2021-01-04 14:50:00,32.48,32.51,32.44,32.49,168476.0,32.48,32.51,32.44,32.49,168476.0
2021-01-04 15:00:00,32.48,32.51,32.4,32.41,106982.0,32.48,32.51,32.4,32.41,106982.0
2021-01-04 15:10:00,32.41,32.44,32.3,32.32,466670.0,32.41,32.44,32.3,32.32,466670.0
2021-01-04 15:20:00,32.32,32.34,32.24,32.32,109119.0,32.32,32.34,32.24,32.32,109119.0
2021-01-04 15:30:00,32.32,32.39,32.3,32.38,80658.0,32.32,32.39,32.3,32.38,80658.0
2021-01-04 15:40:00,32.38,32.42,32.3,32.33,82790.0,32.38,32.42,32.3,32.33,82790.0
2021-01-04 15:50:00,32.34,32.38,32.31,32.38,273608.0,32.34,32.38,32.31,32.38,273608.0
2021-01-05 09:30:00,33.38,33.72,33.38,33.61,1143867.0,33.38,33.72,33.38,33.61,1143867.0
2021-01-05 09:40:00,33.6,33.77,33.59,33.75,560131.0,33.6,33.77,33.59,33.75,560131.0
2021-01-05 09:50:00,33.75,33.8,33.64,33.72,473676.0,33.75,33.8,33.64,33.72,473676.0
2021-01-05 10:00:00,33.74,33.91,33.73,33.87,643692.0,33.74,33.91,33.73,33.87,643692.0
2021-01-05 10:10:00,33.87,33.93,33.76,33.77,352686.0,33.87,33.93,33.76,33.77,352686.0
2021-01-05 10:20:00,33.77,33.91,33.75,33.87,391786.0,33.77,33.91,33.75,33.87,391786.0
2021-01-05 10:30:00,33.88,33.91,33.76,33.83,310544.0,33.88,33.91,33.76,33.83,310544.0
2021-01-05 10:40:00,33.83,34.08,33.78,33.97,1647331.0,33.83,34.08,33.78,33.97,1647331.0
2021-01-05 10:50:00,33.95,34.09,33.86,33.92,992212.0,33.95,34.09,33.86,33.92,992212.0
2021-01-05 11:00:00,33.92,34.05,33.91,33.99,215439.0,33.92,34.05,33.91,33.99,215439.0
2021-01-05 11:10:00,33.99,34.03,33.82,33.85,202149.0,33.99,34.03,33.82,33.85,202149.0
2021-01-05 11:20:00,33.85,33.95,33.82,33.84,141564.0,33.85,33.95,33.82,33.84,141564.0
2021-01-05 11:30:00,33.85,33.89,33.65,33.77,288128.0,33.85,33.89,33.65,33.77,288128.0
2021-01-05 11:40:00,33.78,33.85,33.75,33.79,134075.0,33.78,33.85,33.75,33.79,134075.0
2021-01-05 11:50:00,33.8,33.84,33.72,33.81,149446.0,33.8,33.84,33.72,33.81,149446.0
2021-01-05 12:00:00,33.8,33.99,33.78,33.85,442291.0,33.8,33.99,33.78,33.85,442291.0
2021-01-05 12:10:00,33.85,33.94,33.85,33.89,105103.0,33.85,33.94,33.85,33.89,105103.0
2021-01-05 12:20:00,33.9,34.0,33.9,33.98,184059.0,33.9,34.0,33.9,33.98,184059.0
2021-01-05 12:30:00,33.98,34.01,33.92,33.97,160986.0,33.98,34.01,33.92,33.97,160986.0
2021-01-05 12:40:00,33.96,33.98,33.88,33.91,62150.0,33.96,33.98,33.88,33.91,62150.0
2021-01-05 12:50:00,33.92,33.94,33.9,33.94,86819.0,33.92,33.94,33.9,33.94,86819.0
2021-01-05 13:00:00,33.94,34.12,33.91,33.99,759596.0,33.94,34.12,33.91,33.99,759596.0
2021-01-05 13:10:00,34.0,34.09,33.95,34.06,235529.0,34.0,34.09,33.95,34.06,235529.0
2021-01-05 13:20:00,34.05,34.11,34.03,34.08,269669.0,34.05,34.11,34.03,34.08,269669.0
2021-01-05 13:30:00,34.07,34.1,33.98,34.01,143106.0,34.07,34.1,33.98,34.01,143106.0
2021-01-05 13:40:00,34.0,34.03,33.95,34.0,84890.0,34.0,34.03,33.95,34.0,84890.0
2021-01-05 13:50:00,34.0,34.08,33.97,34.06,75243.0,34.0,34.08,33.97,34.06,75243.0
2021-01-05 14:00:00,34.06,34.1,34.03,34.05,92755.0,34.06,34.1,34.03,34.05,92755.0
2021-01-05 14:10:00,34.05,34.1,34.02,34.06,115682.0,34.05,34.1,34.02,34.06,115682.0
2021-01-05 14:20:00,34.06,34.1,33.94,33.95,382970.0,34.06,34.1,33.94,33.95,382970.0
2021-01-05 14:30:00,33.95,34.0,33.91,33.99,116443.0,33.95,34.0,33.91,33.99,116443.0
2021-01-05 14:40:00,33.99,34.03,33.98,34.0,78068.0,33.99,34.03,33.98,34.0,78068.0
2021-01-05 14:50:00,34.01,34.02,33.95,33.95,67384.0,34.01,34.02,33.95,33.95,67384.0
2021-01-05 15:00:00,33.94,33.98,33.92,33.94,53422.0,33.94,33.98,33.92,33.94,53422.0
2021-01-05 15:10:00,33.93,33.94,33.88,33.92,97828.0,33.93,33.94,33.88,33.92,97828.0
2021-01-05 15:20:00,33.93,33.96,33.88,33.95,124053.0,33.93,33.96,33.88,33.95,124053.0
2021-01-05 15:30:00,33.95,33.99,33.94,33.95,98581.0,33.95,33.99,33.94,33.95,98581.0
2021-01-05 15:40:00,33.95,33.97,33.91,33.93,224184.0,33.95,33.97,33.91,33.93,224184.0
2021-01-05 15:50:00,33.93,33.96,33.91,33.95,589051.0,33.93,33.96,33.91,33.95,589051.0
2021-01-06 09:30:00,33.94,34.02,33.86,34.02,439994.0,33.94,34.02,33.86,34.02,439994.0
2021-01-06 09:40:00,34.02,34.04,33.95,34.02,423128.0,34.02,34.04,33.95,34.02,423128.0
2021-01-06 09:50:00,34.02,34.03,33.92,33.94,110966.0,34.02,34.03,33.92,33.94,110966.0
2021-01-06 10:00:00,33.94,34.02,33.89,33.96,182889.0,33.94,34.02,33.89,33.96,182889.0
2021-01-06 10:10:00,33.97,33.97,33.85,33.91,188412.0,33.97,33.97,33.85,33.91,188412.0
2021-01-06 10:20:00,33.91,33.96,33.86,33.89,142120.0,33.91,33.96,33.86,33.89,142120.0
2021-01-06 10:30:00,33.89,34.19,33.89,34.16,409493.0,33.89,34.19,33.89,34.16,409493.0
2021-01-06 10:40:00,34.18,34.25,34.07,34.1,208183.0,34.18,34.25,34.07,34.1,208183.0
2021-01-06 10:50:00,34.11,34.18,34.08,34.17,85707.0,34.11,34.18,34.08,34.17,85707.0
2021-01-06 11:00:00,34.16,34.18,34.09,34.15,91652.0,34.16,34.18,34.09,34.15,91652.0
2021-01-06 11:10:00,34.15,34.27,34.12,34.26,159487.0,34.15,34.27,34.12,34.26,159487.0
2021-01-06 11:20:00,34.26,34.43,34.26,34.43,306440.0,34.26,34.43,34.26,34.43,306440.0
2021-01-06 11:30:00,34.43,34.46,34.31,34.36,200166.0,34.43,34.46,34.31,34.36,200166.0
2021-01-06 11:40:00,34.36,34.42,34.3,34.42,160122.0,34.36,34.42,34.3,34.42,160122.0
2021-01-06 11:50:00,34.41,34.43,34.35,34.41,78067.0,34.41,34.43,34.35,34.41,78067.0
2021-01-06 12:00:00,34.42,34.43,34.28,34.34,226945.0,34.42,34.43,34.28,34.34,226945.0
2021-01-06 12:10:00,34.34,34.35,34.3,34.34,46952.0,34.34,34.35,34.3,34.34,46952.0
2021-01-06 12:20:00,34.34,34.35,34.3,34.32,66401.0,34.34,34.35,34.3,34.32,66401.0
2021-01-06 12:30:00,34.32,34.35,34.22,34.29,103470.0,34.32,34.35,34.22,34.29,103470.0
2021-01-06 12:40:00,34.29,34.3,34.22,34.28,65126.0,34.29,34.3,34.22,34.28,65126.0
2021-01-06 12:50:00,34.28,34.38,34.27,34.35,99979.0,34.28,34.38,34.27,34.35,99979.0
2021-01-06 13:00:00,34.36,34.44,34.36,34.43,68849.0,34.36,34.44,34.36,34.43,68849.0
2021-01-06 13:10:00,34.42,34.45,34.4,34.41,42947.0,34.42,34.45,34.4,34.41,42947.0
2021-01-06 13:20:00,34.41,34.42,34.36,34.37,59002.0,34.41,34.42,34.36,34.37,59002.0
2021-01-06 13:30:00,34.38,34.47,34.38,34.42,91549.0,34.38,34.47,34.38,34.42,91549.0
2021-01-06 13:40:00,34.4,34.46,34.39,34.4,58537.0,34.4,34.46,34.39,34.4,58537.0
2021-01-06 13:50:00,34.41,34.45,34.4,34.42,44444.0,34.41,34.45,34.4,34.42,44444.0
2021-01-06 14:00:00,34.43,34.45,34.37,34.4,39733.0,34.43,34.45,34.37,34.4,39733.0
2021-01-06 14:10:00,34.4,34.45,34.31,34.34,124853.0,34.4,34.45,34.31,34.34,124853.0
2021-01-06 14:20:00,34.36,34.41,34.28,34.29,204930.0,34.36,34.41,34.28,34.29,204930.0
2021-01-06 14:30:00,34.29,34.29,34.06,34.1,162974.0,34.29,34.29,34.06,34.1,162974.0
2021-01-06 14:40:00,34.1,34.18,33.99,34.02,241200.0,34.1,34.18,33.99,34.02,241200.0
2021-01-06 14:50:00,34.02,34.13,33.98,34.05,94236.0,34.02,34.13,33.98,34.05,94236.0
2021-01-06 15:00:00,34.04,34.06,33.56,33.76,639634.0,34.04,34.06,33.56,33.76,639634.0
2021-01-06 15:10:00,33.76,33.99,33.76,33.99,244727.0,33.76,33.99,33.76,33.99,244727.0
2021-01-06 15:20:00,33.98,34.15,33.97,34.15,195198.0,33.98,34.15,33.97,34.15,195198.0
2021-01-06 15:30:00,34.14,34.15,34.08,34.09,104946.0,34.14,34.15,34.08,34.09,104946.0
2021-01-06 15:40:00,34.09,34.18,34.07,34.14,107441.0,34.09,34.18,34.07,34.14,107441.0
2021-01-06 15:50:00,34.14,34.17,34.08,34.11,412152.0,34.14,34.17,34.08,34.11,412152.0
2021-01-07 09:30:00,34.35,34.41,34.31,34.34,324167.0,34.35,34.41,34.31,34.34,324167.0
2021-01-07 09:40:00,34.35,34.45,34.35,34.4,164011.0,34.35,34.45,34.35,34.4,164011.0
2021-01-07 09:50:00,34.4,34.41,34.31,34.37,180535.0,34.4,34.41,34.31,34.37,180535.0
2021-01-07 10:00:00,34.37,34.44,34.33,34.33,170178.0,34.37,34.44,34.33,34.33,170178.0
2021-01-07 10:10:00,34.34,34.41,34.29,34.4,156660.0,34.34,34.41,34.29,34.4,156660.0
2021-01-07 10:20:00,34.4,34.43,34.33,34.35,107758.0,34.4,34.43,34.33,34.35,107758.0
2021-01-07 10:30:00,34.36,34.46,34.36,34.45,159728.0,34.36,34.46,34.36,34.45,159728.0
2021-01-07 10:40:00,34.46,34.49,34.45,34.46,112686.0,34.46,34.49,34.45,34.46,112686.0
2021-01-07 10:50:00,34.46,34.52,34.45,34.52,223065.0,34.46,34.52,34.45,34.52,223065.0
2021-01-07 11:00:00,34.51,34.57,34.5,34.51,143087.0,34.51,34.57,34.5,34.51,143087.0
2021-01-07 11:10:00,34.52,34.54,34.47,34.5,76961.0,34.52,34.54,34.47,34.5,76961.0
2021-01-07 11:20:00,34.5,34.56,34.48,34.53,119960.0,34.5,34.56,34.48,34.53,119960.0
2021-01-07 11:30:00,34.52,34.59,34.45,34.46,110362.0,34.52,34.59,34.45,34.46,110362.0
2021-01-07 11:40:00,34.47,34.48,34.37,34.38,130233.0,34.47,34.48,34.37,34.38,130233.0
2021-01-07 11:50:00,34.39,34.44,34.38,34.43,110636.0,34.39,34.44,34.38,34.43,110636.0
2021-01-07 12:00:00,34.42,34.43,34.33,34.34,89533.0,34.42,34.43,34.33,34.34,89533.0
2021-01-07 12:10:00,34.35,34.47,34.34,34.41,62822.0,34.35,34.47,34.34,34.41,62822.0
2021-01-07 12:20:00,34.42,34.44,34.38,34.4,44522.0,34.42,34.44,34.38,34.4,44522.0
2021-01-07 12:30:00,34.4,34.45,34.38,34.45,50138.0,34.4,34.45,34.38,34.45,50138.0
2021-01-07 12:40:00,34.47,34.47,34.4,34.41,48282.0,34.47,34.47,34.4,34.41,48282.0
2021-01-07 12:50:00,34.41,34.43,34.39,34.4,45120.0,34.41,34.43,34.39,34.4,45120.0
2021-01-07 13:00:00,34.4,34.44,34.4,34.4,37591.0,34.4,34.44,34.4,34.4,37591.0
2021-01-07 13:10:00,34.41,34.48,34.4,34.46,33328.0,34.41,34.48,34.4,34.46,33328.0
2021-01-07 13:20:00,34.47,34.48,34.36,34.44,87332.0,34.47,34.48,34.36,34.44,87332.0
2021-01-07 13:30:00,34.43,34.49,34.42,34.44,55902.0,34.43,34.49,34.42,34.44,55902.0
2021-01-07 13:40:00,34.44,34.49,34.42,34.46,43430.0,34.44,34.49,34.42,34.46,43430.0
2021-01-07 13:50:00,34.47,34.48,34.44,34.47,51046.0,34.47,34.48,34.44,34.47,51046.0
2021-01-07 14:00:00,34.47,34.49,34.44,34.46,30656.0,34.47,34.49,34.44,34.46,30656.0
2021-01-07 14:10:00,34.45,34.47,34.4,34.4,38739.0,34.45,34.47,34.4,34.4,38739.0
2021-01-07 14:20:00,34.42,34.5,34.4,34.44,166638.0,34.42,34.5,34.4,34.44,166638.0
2021-01-07 14:30:00,34.44,34.44,34.37,34.41,33358.0,34.44,34.44,34.37,34.41,33358.0
2021-01-07 14:40:00,34.41,34.51,34.41,34.5,64839.0,34.41,34.51,34.41,34.5,64839.0
2021-01-07 14:50:00,34.49,34.53,34.49,34.51,45690.0,34.49,34.53,34.49,34.51,45690.0
2021-01-07 15:00:00,34.5,34.51,34.47,34.5,20098.0,34.5,34.51,34.47,34.5,20098.0
2021-01-07 15:10:00,34.51,34.51,34.47,34.48,36789.0,34.51,34.51,34.47,34.48,36789.0
2021-01-07 15:20:00,34.49,34.53,34.48,34.51,36330.0,34.49,34.53,34.48,34.51,36330.0
2021-01-07 15:30:00,34.52,34.53,34.49,34.52,35240.0,34.52,34.53,34.49,34.52,35240.0
2021-01-07 15:40:00,34.52,34.54,34.5,34.51,51500.0,34.52,34.54,34.5,34.51,51500.0
2021-01-07 15:50:00,34.51,34.54,34.5,34.53,104493.0,34.51,34.54,34.5,34.53,104493.0
2021-01-08 09:30:00,34.93,34.96,34.78,34.83,400124.0,34.93,34.96,34.78,34.83,400124.0
2021-01-08 09:40:00,34.83,34.92,34.77,34.83,213165.0,34.83,34.92,34.77,34.83,213165.0
2021-01-08 09:50:00,34.82,34.86,34.75,34.83,174646.0,34.82,34.86,34.75,34.83,174646.0
2021-01-08 10:00:00,34.84,34.9,34.82,34.9,211467.0,34.84,34.9,34.82,34.9,211467.0
2021-01-08 10:10:00,34.9,34.92,34.86,34.9,107970.0,34.9,34.92,34.86,34.9,107970.0
2021-01-08 10:20:00,34.89,34.91,34.83,34.86,173358.0,34.89,34.91,34.83,34.86,173358.0
2021-01-08 10:30:00,34.87,34.93,34.86,34.88,232783.0,34.87,34.93,34.86,34.88,232783.0
2021-01-08 10:40:00,34.88,34.96,34.87,34.96,230461.0,34.88,34.96,34.87,34.96,230461.0
2021-01-08 10:50:00,34.95,35.02,34.92,34.97,560019.0,34.95,35.02,34.92,34.97,560019.0
2021-01-08 11:00:00,34.97,35.02,34.95,34.97,113223.0,34.97,35.02,34.95,34.97,113223.0
2021-01-08 11:10:00,34.98,34.99,34.93,34.98,36501.0,34.98,34.99,34.93,34.98,36501.0
2021-01-08 11:20:00,34.97,35.04,34.97,34.99,61183.0,34.97,35.04,34.97,34.99,61183.0
2021-01-08 11:30:00,34.98,34.99,34.94,34.98,52640.0,34.98,34.99,34.94,34.98,52640.0
2021-01-08 11:40:00,34.97,34.98,34.93,34.95,101126.0,34.97,34.98,34.93,34.95,101126.0
2021-01-08 11:50:00,34.94,34.95,34.9,34.93,64297.0,34.94,34.95,34.9,34.93,64297.0
2021-01-08 12:00:00,34.94,34.94,34.82,34.91,92457.0,34.94,34.94,34.82,34.91,92457.0
2021-01-08 12:10:00,34.91,34.95,34.9,34.95,75298.0,34.91,34.95,34.9,34.95,75298.0
2021-01-08 12:20:00,34.94,34.99,34.94,34.98,22290.0,34.94,34.99,34.94,34.98,22290.0
2021-01-08 12:30:00,34.98,35.01,34.97,35.01,49318.0,34.98,35.01,34.97,35.01,49318.0
2021-01-08 12:40:00,35.0,35.02,34.95,35.02,169204.0,35.0,35.02,34.95,35.02,169204.0
2021-01-08 12:50:00,35.02,35.06,35.0,35.04,177379.0,35.02,35.06,35.0,35.04,177379.0
2021-01-08 13:00:00,35.04,35.05,35.02,35.02,74946.0,35.04,35.05,35.02,35.02,74946.0
2021-01-08 13:10:00,35.03,35.04,34.94,34.94,63212.0,35.03,35.04,34.94,34.94,63212.0
2021-01-08 13:20:00,34.95,34.98,34.89,34.97,113322.0,34.95,34.98,34.89,34.97,113322.0
2021-01-08 13:30:00,34.96,34.99,34.94,34.98,68779.0,34.96,34.99,34.94,34.98,68779.0
2021-01-08 13:40:00,34.98,35.02,34.94,35.01,88925.0,34.98,35.02,34.94,35.01,88925.0
2021-01-08 13:50:00,35.0,35.08,35.0,35.07,119273.0,35.0,35.08,35.0,35.07,119273.0
2021-01-08 14:00:00,35.07,35.12,35.05,35.1,152796.0,35.07,35.12,35.05,35.1,152796.0
2021-01-08 14:10:00,35.11,35.19,35.09,35.16,178246.0,35.11,35.19,35.09,35.16,178246.0
2021-01-08 14:20:00,35.16,35.37,35.12,35.32,396773.0,35.16,35.37,35.12,35.32,396773.0
2021-01-08 14:30:00,35.33,35.35,35.28,35.29,156237.0,35.33,35.35,35.28,35.29,156237.0
2021-01-08 14:40:00,35.3,35.3,35.21,35.25,125703.0,35.3,35.3,35.21,35.25,125703.0
2021-01-08 14:50:00,35.25,35.31,35.24,35.3,89984.0,35.25,35.31,35.24,35.3,89984.0
2021-01-08 15:00:00,35.29,35.4,35.28,35.38,151763.0,35.29,35.4,35.28,35.38,151763.0
2021-01-08 15:10:00,35.37,35.39,35.31,35.38,229208.0,35.37,35.39,35.31,35.38,229208.0
2021-01-08 15:20:00,35.39,35.41,35.37,35.38,167204.0,35.39,35.41,35.37,35.38,167204.0
2021-01-08 15:30:00,35.37,35.41,35.34,35.4,170446.0,35.37,35.41,35.34,35.4,170446.0
2021-01-08 15:40:00,35.4,35.5,35.39,35.46,399700.0,35.4,35.5,35.39,35.46,399700.0
2021-01-08 15:50:00,35.47,35.48,35.42,35.44,360051.0,35.47,35.48,35.42,35.44,360051.0
2021-01-11 09:30:00,34.88,35.0,34.81,34.92,934338.0,34.88,35.0,34.81,34.92,934338.0
2021-01-11 09:40:00,34.92,34.97,34.89,34.89,197001.0,34.92,34.97,34.89,34.89,197001.0
2021-01-11 09:50:00,34.89,35.01,34.87,35.0,115847.0,34.89,35.01,34.87,35.0,115847.0
2021-01-11 10:00:00,34.99,35.04,34.93,35.01,120968.0,34.99,35.04,34.93,35.01,120968.0
2021-01-11 10:10:00,35.02,35.09,34.98,35.06,146871.0,35.02,35.09,34.98,35.06,146871.0
2021-01-11 10:20:00,35.06,35.14,35.06,35.13,107707.0,35.06,35.14,35.06,35.13,107707.0
2021-01-11 10:30:00,35.13,35.16,35.09,35.13,128823.0,35.13,35.16,35.09,35.13,128823.0
2021-01-11 10:40:00,35.13,35.21,35.13,35.18,117916.0,35.13,35.21,35.13,35.18,117916.0
2021-01-11 10:50:00,35.18,35.2,35.1,35.19,97599.0,35.18,35.2,35.1,35.19,97599.0
2021-01-11 11:00:00,35.18,35.21,35.14,35.18,53495.0,35.18,35.21,35.14,35.18,53495.0
2021-01-11 11:10:00,35.18,35.19,35.12,35.19,126547.0,35.18,35.19,35.12,35.19,126547.0
2021-01-11 11:20:00,35.18,35.25,35.17,35.22,144424.0,35.18,35.25,35.17,35.22,144424.0
2021-01-11 11:30:00,35.21,35.23,35.15,35.22,45812.0,35.21,35.23,35.15,35.22,45812.0
2021-01-11 11:40:00,35.23,35.24,35.2,35.23,99115.0,35.23,35.24,35.2,35.23,99115.0
2021-01-11 11:50:00,35.24,35.24,35.18,35.21,88771.0,35.24,35.24,35.18,35.21,88771.0
2021-01-11 12:00:00,35.22,35.25,35.15,35.16,46508.0,35.22,35.25,35.15,35.16,46508.0
2021-01-11 12:10:00,35.17,35.2,35.14,35.15,41350.0,35.17,35.2,35.14,35.15,41350.0
2021-01-11 12:20:00,35.15,35.18,35.13,35.18,78839.0,35.15,35.18,35.13,35.18,78839.0
2021-01-11 12:30:00,35.18,35.34,35.18,35.33,131303.0,35.18,35.34,35.18,35.33,131303.0
2021-01-11 12:40:00,35.32,35.4,35.32,35.34,52718.0,35.32,35.4,35.32,35.34,52718.0
2021-01-11 12:50:00,35.35,35.35,35.3,35.32,37664.0,35.35,35.35,35.3,35.32,37664.0
2021-01-11 13:00:00,35.32,35.38,35.31,35.34,23936.0,35.32,35.38,35.31,35.34,23936.0
2021-01-11 13:10:00,35.34,35.4,35.31,35.31,53113.0,35.34,35.4,35.31,35.31,53113.0
2021-01-11 13:20:00,35.31,35.32,35.22,35.24,33703.0,35.31,35.32,35.22,35.24,33703.0
2021-01-11 13:30:00,35.24,35.25,35.2,35.21,50896.0,35.24,35.25,35.2,35.21,50896.0
2021-01-11 13:40:00,35.2,35.24,35.18,35.23,46405.0,35.2,35.24,35.18,35.23,46405.0
2021-01-11 13:50:00,35.23,35.32,35.23,35.26,143416.0,35.23,35.32,35.23,35.26,143416.0
2021-01-11 14:00:00,35.27,35.38,35.26,35.37,127013.0,35.27,35.38,35.26,35.37,127013.0
2021-01-11 14:10:00,35.38,35.41,35.29,35.3,87841.0,35.38,35.41,35.29,35.3,87841.0
2021-01-11 14:20:00,35.29,35.37,35.27,35.31,70661.0,35.29,35.37,35.27,35.31,70661.0
2021-01-11 14:30:00,35.32,35.32,35.21,35.23,63278.0,35.32,35.32,35.21,35.23,63278.0
2021-01-11 14:40:00,35.24,35.27,35.22,35.25,43749.0,35.24,35.27,35.22,35.25,43749.0
2021-01-11 14:50:00,35.25,35.28,35.23,35.24,33948.0,35.25,35.28,35.23,35.24,33948.0
2021-01-11 15:00:00,35.25,35.26,35.18,35.18,45789.0,35.25,35.26,35.18,35.18,45789.0
2021-01-11 15:10:00,35.18,35.23,35.17,35.19,66440.0,35.18,35.23,35.17,35.19,66440.0
2021-01-11 15:20:00,35.18,35.23,35.17,35.23,47371.0,35.18,35.23,35.17,35.23,47371.0
2021-01-11 15:30:00,35.23,35.25,35.2,35.21,93428.0,35.23,35.25,35.2,35.21,93428.0
2021-01-11 15:40:00,35.21,35.23,35.19,35.22,168963.0,35.21,35.23,35.19,35.22,168963.0
2021-01-11 15:50:00,35.21,35.26,35.2,35.26,179073.0,35.21,35.26,35.2,35.26,179073.0
2021-01-12 09:30:00,35.65,35.73,35.65,35.66,298488.0,35.65,35.73,35.65,35.66,298488.0
2021-01-12 09:40:00,35.66,35.68,35.59,35.59,197497.0,35.66,35.68,35.59,35.59,197497.0
2021-01-12 09:50:00,35.59,35.62,35.57,35.61,94559.0,35.59,35.62,35.57,35.61,94559.0
2021-01-12 10:00:00,35.62,35.71,35.61,35.66,101995.0,35.62,35.71,35.61,35.66,101995.0
2021-01-12 10:10:00,35.66,35.78,35.66,35.74,133192.0,35.66,35.78,35.66,35.74,133192.0
2021-01-12 10:20:00,35.75,35.83,35.73,35.77,111440.0,35.75,35.83,35.73,35.77,111440.0
2021-01-12 10:30:00,35.77,35.83,35.77,35.8,147235.0,35.77,35.83,35.77,35.8,147235.0
2021-01-12 10:40:00,35.81,35.87,35.77,35.87,173483.0,35.81,35.87,35.77,35.87,173483.0
2021-01-12 10:50:00,35.87,35.9,35.83,35.87,83361.0,35.87,35.9,35.83,35.87,83361.0
2021-01-12 11:00:00,35.88,35.9,35.85,35.89,53226.0,35.88,35.9,35.85,35.89,53226.0
2021-01-12 11:10:00,35.89,35.93,35.85,35.88,65654.0,35.89,35.93,35.85,35.88,65654.0
2021-01-12 11:20:00,35.88,35.93,35.88,35.91,70926.0,35.88,35.93,35.88,35.91,70926.0
2021-01-12 11:30:00,35.91,35.95,35.87,35.9,94182.0,35.91,35.95,35.87,35.9,94182.0
2021-01-12 11:40:00,35.9,35.94,35.87,35.92,54217.0,35.9,35.94,35.87,35.92,54217.0
2021-01-12 11:50:00,35.91,35.91,35.81,35.87,86191.0,35.91,35.91,35.81,35.87,86191.0
2021-01-12 12:00:00,35.88,35.89,35.77,35.83,81610.0,35.88,35.89,35.77,35.83,81610.0
2021-01-12 12:10:00,35.82,35.83,35.73,35.81,70244.0,35.82,35.83,35.73,35.81,70244.0
2021-01-12 12:20:00,35.81,35.85,35.78,35.85,113277.0,35.81,35.85,35.78,35.85,113277.0
2021-01-12 12:30:00,35.84,35.87,35.84,35.86,27323.0,35.84,35.87,35.84,35.86,27323.0
2021-01-12 12:40:00,35.85,35.88,35.81,35.82,30251.0,35.85,35.88,35.81,35.82,30251.0
2021-01-12 12:50:00,35.84,35.86,35.82,35.82,17338.0,35.84,35.86,35.82,35.82,17338.0
2021-01-12 13:00:00,35.83,35.86,35.81,35.85,38682.0,35.83,35.86,35.81,35.85,38682.0
2021-01-12 13:10:00,35.86,35.89,35.79,35.8,55393.0,35.86,35.89,35.79,35.8,55393.0
2021-01-12 13:20:00,35.79,35.82,35.74,35.8,59568.0,35.79,35.82,35.74,35.8,59568.0
2021-01-12 13:30:00,35.8,35.85,35.79,35.83,53347.0,35.8,35.85,35.79,35.83,53347.0
2021-01-12 13:40:00,35.84,35.87,35.82,35.85,37848.0,35.84,35.87,35.82,35.85,37848.0
2021-01-12 13:50:00,35.85,35.92,35.82,35.89,50558.0,35.85,35.92,35.82,35.89,50558.0
2021-01-12 14:00:00,35.89,35.92,35.85,35.86,42046.0,35.89,35.92,35.85,35.86,42046.0
2021-01-12 14:10:00,35.86,35.97,35.85,35.95,101021.0,35.86,35.97,35.85,35.95,101021.0
2021-01-12 14:20:00,35.95,36.01,35.92,35.97,345427.0,35.95,36.01,35.92,35.97,345427.0
2021-01-12 14:30:00,35.96,35.99,35.93,35.94,43356.0,35.96,35.99,35.93,35.94,43356.0
2021-01-12 14:40:00,35.94,35.95,35.91,35.93,36832.0,35.94,35.95,35.91,35.93,36832.0
2021-01-12 14:50:00,35.93,35.95,35.92,35.95,29470.0,35.93,35.95,35.92,35.95,29470.0
2021-01-12 15:00:00,35.94,35.96,35.93,35.95,28752.0,35.94,35.96,35.93,35.95,28752.0
2021-01-12 15:10:00,35.95,35.95,35.92,35.93,46948.0,35.95,35.95,35.92,35.93,46948.0
2021-01-12 15:20:00,35.93,35.94,35.91,35.93,43236.0,35.93,35.94,35.91,35.93,43236.0
2021-01-12 15:30:00,35.93,35.95,35.91,35.93,34968.0,35.93,35.95,35.91,35.93,34968.0
2021-01-12 15:40:00,35.93,35.95,35.92,35.94,104190.0,35.93,35.95,35.92,35.94,104190.0
2021-01-12 15:50:00,35.94,35.95,35.9,35.91,361731.0,35.94,35.95,35.9,35.91,361731.0
2021-01-13 09:30:00,35.77,35.81,35.6,35.66,356266.0,35.77,35.81,35.6,35.66,356266.0
2021-01-13 09:40:00,35.65,35.71,35.61,35.62,109243.0,35.65,35.71,35.61,35.62,109243.0
2021-01-13 09:50:00,35.62,35.75,35.62,35.71,125609.0,35.62,35.75,35.62,35.71,125609.0
2021-01-13 10:00:00,35.7,35.84,35.69,35.83,115232.0,35.7,35.84,35.69,35.83,115232.0
2021-01-13 10:10:00,35.83,35.93,35.82,35.91,99818.0,35.83,35.93,35.82,35.91,99818.0
2021-01-13 10:20:00,35.91,35.95,35.88,35.93,109053.0,35.91,35.95,35.88,35.93,109053.0
2021-01-13 10:30:00,35.94,36.1,35.72,36.09,401395.0,35.94,36.1,35.72,36.09,401395.0
2021-01-13 10:40:00,36.09,36.1,35.96,36.03,85957.0,36.09,36.1,35.96,36.03,85957.0
2021-01-13 10:50:00,36.03,36.09,36.02,36.05,94207.0,36.03,36.09,36.02,36.05,94207.0
2021-01-13 11:00:00,36.06,36.09,35.91,35.97,171161.0,36.06,36.09,35.91,35.97,171161.0
2021-01-13 11:10:00,35.97,35.99,35.86,35.93,105121.0,35.97,35.99,35.86,35.93,105121.0
2021-01-13 11:20:00,35.92,36.02,35.89,35.99,167339.0,35.92,36.02,35.89,35.99,167339.0
2021-01-13 11:30:00,35.99,36.01,35.92,35.95,94356.0,35.99,36.01,35.92,35.95,94356.0
2021-01-13 11:40:00,35.95,35.96,35.89,35.93,47968.0,35.95,35.96,35.89,35.93,47968.0
2021-01-13 11:50:00,35.94,35.94,35.89,35.92,68312.0,35.94,35.94,35.89,35.92,68312.0
2021-01-13 12:00:00,35.92,35.93,35.8,35.8,79004.0,35.92,35.93,35.8,35.8,79004.0
2021-01-13 12:10:00,35.8,35.82,35.73,35.75,77746.0,35.8,35.82,35.73,35.75,77746.0
2021-01-13 12:20:00,35.75,35.82,35.73,35.82,75045.0,35.75,35.82,35.73,35.82,75045.0
2021-01-13 12:30:00,35.8,35.85,35.75,35.84,45212.0,35.8,35.85,35.75,35.84,45212.0
2021-01-13 12:40:00,35.84,35.87,35.81,35.82,66595.0,35.84,35.87,35.81,35.82,66595.0
2021-01-13 12:50:00,35.81,35.83,35.79,35.8,36509.0,35.81,35.83,35.79,35.8,36509.0
2021-01-13 13:00:00,35.8,35.85,35.78,35.82,40458.0,35.8,35.85,35.78,35.82,40458.0
2021-01-13 13:10:00,35.81,35.89,35.79,35.89,52263.0,35.81,35.89,35.79,35.89,52263.0
2021-01-13 13:20:00,35.89,35.91,35.87,35.89,63228.0,35.89,35.91,35.87,35.89,63228.0
2021-01-13 13:30:00,35.88,35.9,35.83,35.83,44125.0,35.88,35.9,35.83,35.83,44125.0
2021-01-13 13:40:00,35.83,35.84,35.8,35.84,25223.0,35.83,35.84,35.8,35.84,25223.0
2021-01-13 13:50:00,35.85,35.92,35.85,35.9,63387.0,35.85,35.92,35.85,35.9,63387.0
2021-01-13 14:00:00,35.89,35.97,35.88,35.97,64877.0,35.89,35.97,35.88,35.97,64877.0
2021-01-13 14:10:00,35.96,35.97,35.9,35.96,78817.0,35.96,35.97,35.9,35.96,78817.0
2021-01-13 14:20:00,35.96,35.97,35.85,35.86,163317.0,35.96,35.97,35.85,35.86,163317.0
2021-01-13 14:30:00,35.87,35.9,35.83,35.88,40378.0,35.87,35.9,35.83,35.88,40378.0
2021-01-13 14:40:00,35.89,35.9,35.84,35.87,35978.0,35.89,35.9,35.84,35.87,35978.0
2021-01-13 14:50:00,35.87,35.88,35.85,35.88,15533.0,35.87,35.88,35.85,35.88,15533.0
2021-01-13 15:00:00,35.88,35.88,35.84,35.85,17673.0,35.88,35.88,35.84,35.85,17673.0
2021-01-13 15:10:00,35.84,35.86,35.81,35.82,54882.0,35.84,35.86,35.81,35.82,54882.0
2021-01-13 15:20:00,35.82,35.84,35.8,35.82,39358.0,35.82,35.84,35.8,35.82,39358.0
2021-01-13 15:30:00,35.82,35.87,35.82,35.86,52220.0,35.82,35.87,35.82,35.86,52220.0
2021-01-13 15:40:00,35.86,35.89,35.85,35.87,114564.0,35.86,35.89,35.85,35.87,114564.0
2021-01-13 15:50:00,35.86,35.88,35.8,35.82,470728.0,35.86,35.88,35.8,35.82,470728.0
2021-01-14 09:30:00,35.7,35.83,35.68,35.8,344848.0,35.7,35.83,35.68,35.8,344848.0
2021-01-14 09:40:00,35.8,35.82,35.69,35.77,147041.0,35.8,35.82,35.69,35.77,147041.0
2021-01-14 09:50:00,35.77,35.86,35.75,35.85,118419.0,35.77,35.86,35.75,35.85,118419.0
2021-01-14 10:00:00,35.85,35.89,35.78,35.83,144745.0,35.85,35.89,35.78,35.83,144745.0
2021-01-14 10:10:00,35.84,35.91,35.78,35.8,192706.0,35.84,35.91,35.78,35.8,192706.0
2021-01-14 10:20:00,35.79,35.79,35.66,35.68,110978.0,35.79,35.79,35.66,35.68,110978.0
2021-01-14 10:30:00,35.68,35.72,35.64,35.67,108680.0,35.68,35.72,35.64,35.67,108680.0
2021-01-14 10:40:00,35.67,35.68,35.61,35.63,99787.0,35.67,35.68,35.61,35.63,99787.0
2021-01-14 10:50:00,35.64,35.66,35.62,35.64,46264.0,35.64,35.66,35.62,35.64,46264.0
2021-01-14 11:00:00,35.65,35.73,35.65,35.72,81931.0,35.65,35.73,35.65,35.72,81931.0
2021-01-14 11:10:00,35.72,35.8,35.7,35.79,61886.0,35.72,35.8,35.7,35.79,61886.0
2021-01-14 11:20:00,35.79,35.82,35.74,35.8,104004.0,35.79,35.82,35.74,35.8,104004.0
2021-01-14 11:30:00,35.81,35.85,35.76,35.76,96547.0,35.81,35.85,35.76,35.76,96547.0
2021-01-14 11:40:00,35.77,35.8,35.75,35.78,35913.0,35.77,35.8,35.75,35.78,35913.0
2021-01-14 11:50:00,35.78,35.85,35.73,35.84,74610.0,35.78,35.85,35.73,35.84,74610.0
2021-01-14 12:00:00,35.84,35.88,35.82,35.87,75474.0,35.84,35.88,35.82,35.87,75474.0
2021-01-14 12:10:00,35.87,35.87,35.81,35.82,69607.0,35.87,35.87,35.81,35.82,69607.0
2021-01-14 12:20:00,35.83,35.87,35.79,35.86,81300.0,35.83,35.87,35.79,35.86,81300.0
2021-01-14 12:30:00,35.86,35.97,35.83,35.94,154225.0,35.86,35.97,35.83,35.94,154225.0
2021-01-14 12:40:00,35.94,35.99,35.91,35.95,103291.0,35.94,35.99,35.91,35.95,103291.0
2021-01-14 12:50:00,35.96,36.05,35.95,36.05,204491.0,35.96,36.05,35.95,36.05,204491.0
2021-01-14 13:00:00,36.05,36.16,36.04,36.16,209454.0,36.05,36.16,36.04,36.16,209454.0
2021-01-14 13:10:00,36.15,36.16,36.06,36.09,165659.0,36.15,36.16,36.06,36.09,165659.0
2021-01-14 13:20:00,36.09,36.11,36.03,36.05,94344.0,36.09,36.11,36.03,36.05,94344.0
2021-01-14 13:30:00,36.05,36.09,36.05,36.09,46406.0,36.05,36.09,36.05,36.09,46406.0
2021-01-14 13:40:00,36.08,36.1,36.05,36.06,40950.0,36.08,36.1,36.05,36.06,40950.0
2021-01-14 13:50:00,36.06,36.07,36.01,36.05,42182.0,36.06,36.07,36.01,36.05,42182.0
2021-01-14 14:00:00,36.05,36.13,36.05,36.1,163237.0,36.05,36.13,36.05,36.1,163237.0
2021-01-14 14:10:00,36.1,36.19,36.07,36.18,100380.0,36.1,36.19,36.07,36.18,100380.0
2021-01-14 14:20:00,36.18,36.25,36.15,36.23,218348.0,36.18,36.25,36.15,36.23,218348.0
2021-01-14 14:30:00,36.23,36.32,36.22,36.27,114181.0,36.23,36.32,36.22,36.27,114181.0
2021-01-14 14:40:00,36.27,36.27,36.2,36.2,93486.0,36.27,36.27,36.2,36.2,93486.0
2021-01-14 14:50:00,36.2,36.25,36.18,36.25,72533.0,36.2,36.25,36.18,36.25,72533.0
2021-01-14 15:00:00,36.25,36.27,36.23,36.25,50395.0,36.25,36.27,36.23,36.25,50395.0
2021-01-14 15:10:00,36.25,36.27,36.24,36.26,67913.0,36.25,36.27,36.24,36.26,67913.0
2021-01-14 15:20:00,36.26,36.3,36.26,36.27,69319.0,36.26,36.3,36.26,36.27,69319.0
2021-01-14 15:30:00,36.28,36.29,36.26,36.27,57462.0,36.28,36.29,36.26,36.27,57462.0
2021-01-14 15:40:00,36.27,36.29,36.22,36.27,160229.0,36.27,36.29,36.22,36.27,160229.0
2021-01-14 15:50:00,36.27,36.27,36.21,36.26,376777.0,36.27,36.27,36.21,36.26,376777.0
2021-01-15 09:30:00,35.72,35.81,35.67,35.77,481495.0,35.72,35.81,35.67,35.77,481495.0
2021-01-15 09:40:00,35.77,35.82,35.73,35.8,179009.0,35.77,35.82,35.73,35.8,179009.0
2021-01-15 09:50:00,35.8,35.81,35.75,35.8,142091.0,35.8,35.81,35.75,35.8,142091.0
2021-01-15 10:00:00,35.8,35.81,35.43,35.43,472307.0,35.8,35.81,35.43,35.43,472307.0
2021-01-15 10:10:00,35.42,35.53,35.34,35.34,342912.0,35.42,35.53,35.34,35.34,342912.0
2021-01-15 10:20:00,35.34,35.37,35.17,35.23,299684.0,35.34,35.37,35.17,35.23,299684.0
2021-01-15 10:30:00,35.24,35.4,35.17,35.33,256154.0,35.24,35.4,35.17,35.33,256154.0
2021-01-15 10:40:00,35.33,35.34,35.2,35.21,132049.0,35.33,35.34,35.2,35.21,132049.0
2021-01-15 10:50:00,35.21,35.3,35.19,35.3,92681.0,35.21,35.3,35.19,35.3,92681.0
2021-01-15 11:00:00,35.3,35.3,35.12,35.16,86556.0,35.3,35.3,35.12,35.16,86556.0
2021-01-15 11:10:00,35.17,35.25,35.15,35.24,96397.0,35.17,35.25,35.15,35.24,96397.0
2021-01-15 11:20:00,35.25,35.36,35.24,35.35,138393.0,35.25,35.36,35.24,35.35,138393.0
2021-01-15 11:30:00,35.36,35.49,35.36,35.47,126610.0,35.36,35.49,35.36,35.47,126610.0
2021-01-15 11:40:00,35.48,35.51,35.42,35.49,82122.0,35.48,35.51,35.42,35.49,82122.0
2021-01-15 11:50:00,35.48,35.49,35.42,35.47,131889.0,35.48,35.49,35.42,35.47,131889.0
2021-01-15 12:00:00,35.46,35.49,35.41,35.43,115353.0,35.46,35.49,35.41,35.43,115353.0
2021-01-15 12:10:00,35.42,35.43,35.32,35.33,47482.0,35.42,35.43,35.32,35.33,47482.0
2021-01-15 12:20:00,35.34,35.35,35.24,35.32,119521.0,35.34,35.35,35.24,35.32,119521.0
2021-01-15 12:30:00,35.32,35.41,35.32,35.39,45988.0,35.32,35.41,35.32,35.39,45988.0
2021-01-15 12:40:00,35.4,35.43,35.38,35.41,38567.0,35.4,35.43,35.38,35.41,38567.0
2021-01-15 12:50:00,35.4,35.46,35.37,35.41,24500.0,35.4,35.46,35.37,35.41,24500.0
2021-01-15 13:00:00,35.43,35.45,35.36,35.38,51897.0,35.43,35.45,35.36,35.38,51897.0
2021-01-15 13:10:00,35.38,35.46,35.37,35.45,27952.0,35.38,35.46,35.37,35.45,27952.0
2021-01-15 13:20:00,35.45,35.47,35.41,35.46,19635.0,35.45,35.47,35.41,35.46,19635.0
2021-01-15 13:30:00,35.45,35.46,35.4,35.45,19329.0,35.45,35.46,35.4,35.45,19329.0
2021-01-15 13:40:00,35.44,35.45,35.4,35.41,22638.0,35.44,35.45,35.4,35.41,22638.0
2021-01-15 13:50:00,35.4,35.45,35.39,35.43,66636.0,35.4,35.45,35.39,35.43,66636.0
2021-01-15 14:00:00,35.44,35.46,35.4,35.42,59323.0,35.44,35.46,35.4,35.42,59323.0
2021-01-15 14:10:00,35.41,35.46,35.39,35.46,79648.0,35.41,35.46,35.39,35.46,79648.0
2021-01-15 14:20:00,35.44,35.51,35.4,35.49,153404.0,35.44,35.51,35.4,35.49,153404.0
2021-01-15 14:30:00,35.49,35.49,35.43,35.45,40136.0,35.49,35.49,35.43,35.45,40136.0
2021-01-15 14:40:00,35.44,35.47,35.44,35.45,20056.0,35.44,35.47,35.44,35.45,20056.0
2021-01-15 14:50:00,35.46,35.49,35.45,35.47,43299.0,35.46,35.49,35.45,35.47,43299.0
2021-01-15 15:00:00,35.47,35.47,35.39,35.41,73394.0,35.47,35.47,35.39,35.41,73394.0
2021-01-15 15:10:00,35.41,35.44,35.4,35.41,69341.0,35.41,35.44,35.4,35.41,69341.0
2021-01-15 15:20:00,35.41,35.41,35.34,35.34,53367.0,35.41,35.41,35.34,35.34,53367.0
2021-01-15 15:30:00,35.35,35.35,35.32,35.34,70014.0,35.35,35.35,35.32,35.34,70014.0
2021-01-15 15:40:00,35.34,35.35,35.27,35.29,195062.0,35.34,35.35,35.27,35.29,195062.0
2021-01-15 15:50:00,35.29,35.36,35.29,35.35,308776.0,35.29,35.36,35.29,35.35,308776.0
2021-01-19 09:30:00,35.71,35.78,35.7,35.76,427538.0,35.71,35.78,35.7,35.76,427538.0
2021-01-19 09:40:00,35.76,35.77,35.58,35.61,191250.0,35.76,35.77,35.58,35.61,191250.0
2021-01-19 09:50:00,35.6,35.62,35.53,35.62,86720.0,35.6,35.62,35.53,35.62,86720.0
2021-01-19 10:00:00,35.61,35.65,35.55,35.63,82622.0,35.61,35.65,35.55,35.63,82622.0
2021-01-19 10:10:00,35.63,35.69,35.63,35.69,34780.0,35.63,35.69,35.63,35.69,34780.0
2021-01-19 10:20:00,35.68,35.75,35.67,35.73,83041.0,35.68,35.75,35.67,35.73,83041.0
2021-01-19 10:30:00,35.74,35.87,35.74,35.85,218865.0,35.74,35.87,35.74,35.85,218865.0
2021-01-19 10:40:00,35.85,35.88,35.81,35.83,107625.0,35.85,35.88,35.81,35.83,107625.0
2021-01-19 10:50:00,35.83,35.88,35.79,35.8,54229.0,35.83,35.88,35.79,35.8,54229.0
2021-01-19 11:00:00,35.82,35.86,35.77,35.78,51496.0,35.82,35.86,35.77,35.78,51496.0
2021-01-19 11:10:00,35.79,35.86,35.76,35.77,59053.0,35.79,35.86,35.76,35.77,59053.0
2021-01-19 11:20:00,35.78,35.88,35.75,35.87,68584.0,35.78,35.88,35.75,35.87,68584.0
2021-01-19 11:30:00,35.86,35.89,35.8,35.85,123918.0,35.86,35.89,35.8,35.85,123918.0
2021-01-19 11:40:00,35.85,35.86,35.77,35.77,63265.0,35.85,35.86,35.77,35.77,63265.0
2021-01-19 11:50:00,35.77,35.85,35.77,35.8,46341.0,35.77,35.85,35.77,35.8,46341.0
2021-01-19 12:00:00,35.8,35.8,35.73,35.74,59887.0,35.8,35.8,35.73,35.74,59887.0
2021-01-19 12:10:00,35.74,35.78,35.72,35.73,51788.0,35.74,35.78,35.72,35.73,51788.0
2021-01-19 12:20:00,35.72,35.76,35.7,35.75,42239.0,35.72,35.76,35.7,35.75,42239.0
2021-01-19 12:30:00,35.75,35.81,35.74,35.79,49775.0,35.75,35.81,35.74,35.79,49775.0
2021-01-19 12:40:00,35.79,35.83,35.77,35.82,75092.0,35.79,35.83,35.77,35.82,75092.0
2021-01-19 12:50:00,35.82,35.83,35.79,35.8,16797.0,35.82,35.83,35.79,35.8,16797.0
2021-01-19 13:00:00,35.8,35.8,35.75,35.77,24662.0,35.8,35.8,35.75,35.77,24662.0
2021-01-19 13:10:00,35.76,35.77,35.73,35.73,30135.0,35.76,35.77,35.73,35.73,30135.0
2021-01-19 13:20:00,35.73,35.78,35.72,35.77,30155.0,35.73,35.78,35.72,35.77,30155.0
2021-01-19 13:30:00,35.77,35.82,35.76,35.8,31316.0,35.77,35.82,35.76,35.8,31316.0
2021-01-19 13:40:00,35.8,35.83,35.74,35.77,63117.0,35.8,35.83,35.74,35.77,63117.0
2021-01-19 13:50:00,35.77,35.78,35.74,35.78,75320.0,35.77,35.78,35.74,35.78,75320.0
2021-01-19 14:00:00,35.79,35.81,35.78,35.8,34263.0,35.79,35.81,35.78,35.8,34263.0
2021-01-19 14:10:00,35.79,35.79,35.76,35.78,33228.0,35.79,35.79,35.76,35.78,33228.0
2021-01-19 14:20:00,35.78,35.81,35.73,35.78,138905.0,35.78,35.81,35.73,35.78,138905.0
2021-01-19 14:30:00,35.78,35.78,35.71,35.73,43766.0,35.78,35.78,35.71,35.73,43766.0
2021-01-19 14:40:00,35.73,35.78,35.73,35.77,26110.0,35.73,35.78,35.73,35.77,26110.0
2021-01-19 14:50:00,35.77,35.79,35.76,35.77,27590.0,35.77,35.79,35.76,35.77,27590.0
2021-01-19 15:00:00,35.77,35.8,35.77,35.79,16831.0,35.77,35.8,35.77,35.79,16831.0
2021-01-19 15:10:00,35.79,35.8,35.78,35.78,34140.0,35.79,35.8,35.78,35.78,34140.0
2021-01-19 15:20:00,35.78,35.8,35.78,35.79,35417.0,35.78,35.8,35.78,35.79,35417.0
2021-01-19 15:30:00,35.79,35.8,35.72,35.74,42256.0,35.79,35.8,35.72,35.74,42256.0
2021-01-19 15:40:00,35.75,35.77,35.74,35.77,20581.0,35.75,35.77,35.74,35.77,20581.0
2021-01-19 15:50:00,35.77,35.79,35.75,35.76,116955.0,35.77,35.79,35.75,35.76,116955.0
2021-01-20 09:30:00,36.14,36.2,36.12,36.13,321207.0,36.14,36.2,36.12,36.13,321207.0
2021-01-20 09:40:00,36.13,36.19,36.08,36.08,82560.0,36.13,36.19,36.08,36.08,82560.0
2021-01-20 09:50:00,36.07,36.11,35.97,36.03,126102.0,36.07,36.11,35.97,36.03,126102.0
2021-01-20 10:00:00,36.03,36.12,36.01,36.11,93242.0,36.03,36.12,36.01,36.11,93242.0
2021-01-20 10:10:00,36.11,36.12,36.06,36.09,38457.0,36.11,36.12,36.06,36.09,38457.0
2021-01-20 10:20:00,36.11,36.12,35.98,36.0,111125.0,36.11,36.12,35.98,36.0,111125.0
2021-01-20 10:30:00,36.02,36.08,35.99,36.07,56337.0,36.02,36.08,35.99,36.07,56337.0
2021-01-20 10:40:00,36.06,36.09,35.92,35.96,59067.0,36.06,36.09,35.92,35.96,59067.0
2021-01-20 10:50:00,35.96,36.01,35.94,35.98,39742.0,35.96,36.01,35.94,35.98,39742.0
2021-01-20 11:00:00,35.98,36.02,35.96,36.0,31927.0,35.98,36.02,35.96,36.0,31927.0
2021-01-20 11:10:00,35.99,36.04,35.96,36.04,54097.0,35.99,36.04,35.96,36.04,54097.0
2021-01-20 11:20:00,36.04,36.06,36.01,36.02,36026.0,36.04,36.06,36.01,36.02,36026.0
2021-01-20 11:30:00,36.02,36.04,35.99,36.0,35929.0,36.02,36.04,35.99,36.0,35929.0
2021-01-20 11:40:00,36.0,36.03,35.96,36.0,38898.0,36.0,36.03,35.96,36.0,38898.0
2021-01-20 11:50:00,36.0,36.02,35.97,35.98,31567.0,36.0,36.02,35.97,35.98,31567.0
2021-01-20 12:00:00,35.98,36.01,35.97,35.98,18822.0,35.98,36.01,35.97,35.98,18822.0
2021-01-20 12:10:00,35.98,36.03,35.96,35.98,31790.0,35.98,36.03,35.96,35.98,31790.0
2021-01-20 12:20:00,35.99,35.99,35.96,35.98,17269.0,35.99,35.99,35.96,35.98,17269.0
2021-01-20 12:30:00,35.98,36.05,35.98,36.0,36170.0,35.98,36.05,35.98,36.0,36170.0
2021-01-20 12:40:00,36.0,36.02,35.96,35.98,46275.0,36.0,36.02,35.96,35.98,46275.0
2021-01-20 12:50:00,35.97,35.97,35.83,35.94,101238.0,35.97,35.97,35.83,35.94,101238.0
2021-01-20 13:00:00,35.95,36.06,35.94,36.04,36837.0,35.95,36.06,35.94,36.04,36837.0
2021-01-20 13:10:00,36.04,36.07,36.03,36.07,36166.0,36.04,36.07,36.03,36.07,36166.0
2021-01-20 13:20:00,36.07,36.1,36.03,36.08,42992.0,36.07,36.1,36.03,36.08,42992.0
2021-01-20 13:30:00,36.08,36.09,35.98,35.99,36969.0,36.08,36.09,35.98,35.99,36969.0
2021-01-20 13:40:00,35.99,36.02,35.96,35.97,51319.0,35.99,36.02,35.96,35.97,51319.0
2021-01-20 13:50:00,35.96,35.99,35.91,35.91,41479.0,35.96,35.99,35.91,35.91,41479.0
2021-01-20 14:00:00,35.91,35.93,35.85,35.92,103894.0,35.91,35.93,35.85,35.92,103894.0
2021-01-20 14:10:00,35.92,35.96,35.9,35.94,16302.0,35.92,35.96,35.9,35.94,16302.0
2021-01-20 14:20:00,35.93,35.96,35.8,35.96,133136.0,35.93,35.96,35.8,35.96,133136.0
2021-01-20 14:30:00,35.95,35.96,35.85,35.86,87449.0,35.95,35.96,35.85,35.86,87449.0
2021-01-20 14:40:00,35.86,35.86,35.83,35.84,23510.0,35.86,35.86,35.83,35.84,23510.0
2021-01-20 14:50:00,35.85,35.85,35.81,35.82,35869.0,35.85,35.85,35.81,35.82,35869.0
2021-01-20 15:00:00,35.82,35.84,35.8,35.81,15140.0,35.82,35.84,35.8,35.81,15140.0
2021-01-20 15:10:00,35.8,35.81,35.75,35.75,102820.0,35.8,35.81,35.75,35.75,102820.0
2021-01-20 15:20:00,35.76,35.76,35.68,35.76,158795.0,35.76,35.76,35.68,35.76,158795.0
2021-01-20 15:30:00,35.76,35.78,35.73,35.76,148300.0,35.76,35.78,35.73,35.76,148300.0
2021-01-20 15:40:00,35.76,35.8,35.76,35.77,56151.0,35.76,35.8,35.76,35.77,56151.0
2021-01-20 15:50:00,35.76,35.8,35.75,35.78,91959.0,35.76,35.8,35.75,35.78,91959.0
2021-01-21 09:30:00,35.82,35.95,35.75,35.76,165368.0,35.82,35.95,35.75,35.76,165368.0
2021-01-21 09:40:00,35.76,35.81,35.71,35.72,126722.0,35.76,35.81,35.71,35.72,126722.0
2021-01-21 09:50:00,35.72,35.74,35.66,35.68,128614.0,35.72,35.74,35.66,35.68,128614.0
2021-01-21 10:00:00,35.68,35.71,35.63,35.68,204409.0,35.68,35.71,35.63,35.68,204409.0
2021-01-21 10:10:00,35.68,35.83,35.67,35.8,153619.0,35.68,35.83,35.67,35.8,153619.0
2021-01-21 10:20:00,35.8,35.81,35.75,35.81,95921.0,35.8,35.81,35.75,35.81,95921.0
2021-01-21 10:30:00,35.8,35.85,35.77,35.8,48125.0,35.8,35.85,35.77,35.8,48125.0
2021-01-21 10:40:00,35.81,35.87,35.79,35.86,64728.0,35.81,35.87,35.79,35.86,64728.0
2021-01-21 10:50:00,35.85,35.9,35.82,35.89,110614.0,35.85,35.9,35.82,35.89,110614.0
2021-01-21 11:00:00,35.88,35.91,35.79,35.84,54190.0,35.88,35.91,35.79,35.84,54190.0
2021-01-21 11:10:00,35.86,36.0,35.82,35.96,193244.0,35.86,36.0,35.82,35.96,193244.0
2021-01-21 11:20:00,35.96,36.0,35.84,35.85,81072.0,35.96,36.0,35.84,35.85,81072.0
2021-01-21 11:30:00,35.85,35.88,35.76,35.82,73817.0,35.85,35.88,35.76,35.82,73817.0
2021-01-21 11:40:00,35.82,35.82,35.74,35.77,37206.0,35.82,35.82,35.74,35.77,37206.0
2021-01-21 11:50:00,35.77,35.81,35.75,35.8,35178.0,35.77,35.81,35.75,35.8,35178.0
2021-01-21 12:00:00,35.8,35.83,35.79,35.81,32735.0,35.8,35.83,35.79,35.81,32735.0
2021-01-21 12:10:00,35.81,35.82,35.73,35.73,33999.0,35.81,35.82,35.73,35.73,33999.0
2021-01-21 12:20:00,35.73,35.79,35.73,35.77,76313.0,35.73,35.79,35.73,35.77,76313.0
2021-01-21 12:30:00,35.78,35.85,35.76,35.81,147053.0,35.78,35.85,35.76,35.81,147053.0
2021-01-21 12:40:00,35.81,35.87,35.81,35.87,39748.0,35.81,35.87,35.81,35.87,39748.0
2021-01-21 12:50:00,35.87,35.9,35.85,35.87,49830.0,35.87,35.9,35.85,35.87,49830.0
2021-01-21 13:00:00,35.86,35.89,35.84,35.89,63327.0,35.86,35.89,35.84,35.89,63327.0
2021-01-21 13:10:00,35.9,35.91,35.84,35.88,27074.0,35.9,35.91,35.84,35.88,27074.0
2021-01-21 13:20:00,35.88,35.9,35.81,35.83,58407.0,35.88,35.9,35.81,35.83,58407.0
2021-01-21 13:30:00,35.83,35.84,35.78,35.79,82414.0,35.83,35.84,35.78,35.79,82414.0
2021-01-21 13:40:00,35.79,35.83,35.78,35.82,19749.0,35.79,35.83,35.78,35.82,19749.0
2021-01-21 13:50:00,35.81,35.86,35.81,35.86,53669.0,35.81,35.86,35.81,35.86,53669.0
2021-01-21 14:00:00,35.86,35.88,35.83,35.84,33424.0,35.86,35.88,35.83,35.84,33424.0
2021-01-21 14:10:00,35.84,35.89,35.84,35.89,50169.0,35.84,35.89,35.84,35.89,50169.0
2021-01-21 14:20:00,35.89,35.9,35.83,35.86,58324.0,35.89,35.9,35.83,35.86,58324.0
2021-01-21 14:30:00,35.87,35.89,35.84,35.85,76604.0,35.87,35.89,35.84,35.85,76604.0
2021-01-21 14:40:00,35.85,35.86,35.84,35.85,8675.0,35.85,35.86,35.84,35.85,8675.0
2021-01-21 14:50:00,35.84,35.87,35.82,35.82,29081.0,35.84,35.87,35.82,35.82,29081.0
2021-01-21 15:00:00,35.82,35.84,35.81,35.82,8306.0,35.82,35.84,35.81,35.82,8306.0
2021-01-21 15:10:00,35.82,35.84,35.8,35.83,40481.0,35.82,35.84,35.8,35.83,40481.0
2021-01-21 15:20:00,35.83,35.85,35.8,35.81,20682.0,35.83,35.85,35.8,35.81,20682.0
2021-01-21 15:30:00,35.81,35.82,35.78,35.79,20852.0,35.81,35.82,35.78,35.79,20852.0
2021-01-21 15:40:00,35.79,35.81,35.78,35.8,39944.0,35.79,35.81,35.78,35.8,39944.0
2021-01-21 15:50:00,35.8,35.81,35.77,35.77,122595.0,35.8,35.81,35.77,35.77,122595.0
2021-01-22 09:30:00,34.96,35.16,34.91,35.15,358746.0,34.96,35.16,34.91,35.15,358746.0
2021-01-22 09:40:00,35.16,35.3,35.15,35.25,211178.0,35.16,35.3,35.15,35.25,211178.0
2021-01-22 09:50:00,35.24,35.35,35.2,35.31,190017.0,35.24,35.35,35.2,35.31,190017.0
2021-01-22 10:00:00,35.32,35.45,35.29,35.43,312457.0,35.32,35.45,35.29,35.43,312457.0
2021-01-22 10:10:00,35.42,35.53,35.39,35.52,182567.0,35.42,35.53,35.39,35.52,182567.0
2021-01-22 10:20:00,35.53,35.6,35.48,35.52,110814.0,35.53,35.6,35.48,35.52,110814.0
2021-01-22 10:30:00,35.53,35.62,35.49,35.53,106465.0,35.53,35.62,35.49,35.53,106465.0
2021-01-22 10:40:00,35.54,35.59,35.51,35.55,114143.0,35.54,35.59,35.51,35.55,114143.0
2021-01-22 10:50:00,35.55,35.56,35.4,35.45,135226.0,35.55,35.56,35.4,35.45,135226.0
2021-01-22 11:00:00,35.44,35.52,35.24,35.5,263600.0,35.44,35.52,35.24,35.5,263600.0
2021-01-22 11:10:00,35.51,35.56,35.39,35.4,91221.0,35.51,35.56,35.39,35.4,91221.0
2021-01-22 11:20:00,35.4,35.48,35.33,35.35,65556.0,35.4,35.48,35.33,35.35,65556.0
2021-01-22 11:30:00,35.35,35.41,35.33,35.4,103851.0,35.35,35.41,35.33,35.4,103851.0
2021-01-22 11:40:00,35.39,35.42,35.33,35.42,31505.0,35.39,35.42,35.33,35.42,31505.0
2021-01-22 11:50:00,35.42,35.44,35.38,35.43,54372.0,35.42,35.44,35.38,35.43,54372.0
2021-01-22 12:00:00,35.44,35.47,35.42,35.45,24858.0,35.44,35.47,35.42,35.45,24858.0
2021-01-22 12:10:00,35.45,35.48,35.4,35.41,55736.0,35.45,35.48,35.4,35.41,55736.0
2021-01-22 12:20:00,35.41,35.41,35.35,35.37,42938.0,35.41,35.41,35.35,35.37,42938.0
2021-01-22 12:30:00,35.36,35.42,35.34,35.4,65591.0,35.36,35.42,35.34,35.4,65591.0
2021-01-22 12:40:00,35.39,35.43,35.38,35.39,23226.0,35.39,35.43,35.38,35.39,23226.0
2021-01-22 12:50:00,35.39,35.4,35.36,35.37,38165.0,35.39,35.4,35.36,35.37,38165.0
2021-01-22 13:00:00,35.37,35.38,35.28,35.35,57702.0,35.37,35.38,35.28,35.35,57702.0
2021-01-22 13:10:00,35.34,35.37,35.31,35.37,69836.0,35.34,35.37,35.31,35.37,69836.0
2021-01-22 13:20:00,35.36,35.39,35.35,35.38,32812.0,35.36,35.39,35.35,35.38,32812.0
2021-01-22 13:30:00,35.37,35.44,35.36,35.43,25436.0,35.37,35.44,35.36,35.43,25436.0
2021-01-22 13:40:00,35.43,35.44,35.4,35.41,23257.0,35.43,35.44,35.4,35.41,23257.0
2021-01-22 13:50:00,35.41,35.43,35.38,35.38,35675.0,35.41,35.43,35.38,35.38,35675.0
2021-01-22 14:00:00,35.38,35.39,35.31,35.33,63775.0,35.38,35.39,35.31,35.33,63775.0
2021-01-22 14:10:00,35.32,35.34,35.27,35.28,86780.0,35.32,35.34,35.27,35.28,86780.0
2021-01-22 14:20:00,35.28,35.35,35.15,35.34,214145.0,35.28,35.35,35.15,35.34,214145.0
2021-01-22 14:30:00,35.33,35.37,35.32,35.34,34599.0,35.33,35.37,35.32,35.34,34599.0
2021-01-22 14:40:00,35.34,35.34,35.3,35.3,22296.0,35.34,35.34,35.3,35.3,22296.0
2021-01-22 14:50:00,35.31,35.33,35.27,35.27,28463.0,35.31,35.33,35.27,35.27,28463.0
2021-01-22 15:00:00,35.27,35.31,35.27,35.3,37992.0,35.27,35.31,35.27,35.3,37992.0
2021-01-22 15:10:00,35.3,35.3,35.23,35.24,43772.0,35.3,35.3,35.23,35.24,43772.0
2021-01-22 15:20:00,35.24,35.25,35.18,35.22,101483.0,35.24,35.25,35.18,35.22,101483.0
2021-01-22 15:30:00,35.22,35.22,35.16,35.18,82632.0,35.22,35.22,35.16,35.18,82632.0
2021-01-22 15:40:00,35.18,35.23,35.17,35.22,101436.0,35.18,35.23,35.17,35.22,101436.0
2021-01-22 15:50:00,35.21,35.25,35.2,35.23,306672.0,35.21,35.25,35.2,35.23,306672.0
2021-01-25 09:30:00,35.11,35.17,35.05,35.08,198894.0,35.11,35.17,35.05,35.08,198894.0
2021-01-25 09:40:00,35.08,35.35,35.08,35.24,486782.0,35.08,35.35,35.08,35.24,486782.0
2021-01-25 09:50:00,35.23,35.34,35.21,35.32,128447.0,35.23,35.34,35.21,35.32,128447.0
2021-01-25 10:00:00,35.32,35.43,35.3,35.4,150877.0,35.32,35.43,35.3,35.4,150877.0
2021-01-25 10:10:00,35.41,35.41,35.32,35.35,67050.0,35.41,35.41,35.32,35.35,67050.0
2021-01-25 10:20:00,35.34,35.42,35.34,35.4,57065.0,35.34,35.42,35.34,35.4,57065.0
2021-01-25 10:30:00,35.4,35.43,35.35,35.39,90110.0,35.4,35.43,35.35,35.39,90110.0
2021-01-25 10:40:00,35.4,35.44,35.32,35.34,80205.0,35.4,35.44,35.32,35.34,80205.0
2021-01-25 10:50:00,35.33,35.36,35.24,35.26,83126.0,35.33,35.36,35.24,35.26,83126.0
2021-01-25 11:00:00,35.25,35.3,35.05,35.05,167193.0,35.25,35.3,35.05,35.05,167193.0
2021-01-25 11:10:00,35.05,35.2,35.03,35.19,100420.0,35.05,35.2,35.03,35.19,100420.0
2021-01-25 11:20:00,35.19,35.27,35.13,35.2,101025.0,35.19,35.27,35.13,35.2,101025.0
2021-01-25 11:30:00,35.2,35.28,35.18,35.28,50196.0,35.2,35.28,35.18,35.28,50196.0
2021-01-25 11:40:00,35.28,35.33,35.27,35.33,83364.0,35.28,35.33,35.27,35.33,83364.0
2021-01-25 11:50:00,35.33,35.37,35.31,35.36,155329.0,35.33,35.37,35.31,35.36,155329.0
2021-01-25 12:00:00,35.36,35.4,35.36,35.36,62634.0,35.36,35.4,35.36,35.36,62634.0
2021-01-25 12:10:00,35.37,35.38,35.28,35.33,55623.0,35.37,35.38,35.28,35.33,55623.0
2021-01-25 12:20:00,35.33,35.36,35.28,35.29,69190.0,35.33,35.36,35.28,35.29,69190.0
2021-01-25 12:30:00,35.3,35.37,35.28,35.35,29510.0,35.3,35.37,35.28,35.35,29510.0
2021-01-25 12:40:00,35.35,35.4,35.35,35.39,17834.0,35.35,35.4,35.35,35.39,17834.0
2021-01-25 12:50:00,35.39,35.4,35.37,35.38,43597.0,35.39,35.4,35.37,35.38,43597.0
2021-01-25 13:00:00,35.38,35.4,35.35,35.37,27087.0,35.38,35.4,35.35,35.37,27087.0
2021-01-25 13:10:00,35.37,35.49,35.36,35.44,102380.0,35.37,35.49,35.36,35.44,102380.0
2021-01-25 13:20:00,35.44,35.49,35.43,35.48,70104.0,35.44,35.49,35.43,35.48,70104.0
2021-01-25 13:30:00,35.49,35.53,35.46,35.52,80404.0,35.49,35.53,35.46,35.52,80404.0
2021-01-25 13:40:00,35.52,35.53,35.46,35.48,25438.0,35.52,35.53,35.46,35.48,25438.0
2021-01-25 13:50:00,35.48,35.48,35.43,35.46,15703.0,35.48,35.48,35.43,35.46,15703.0
2021-01-25 14:00:00,35.44,35.48,35.43,35.46,45277.0,35.44,35.48,35.43,35.46,45277.0
2021-01-25 14:10:00,35.44,35.51,35.42,35.49,80182.0,35.44,35.51,35.42,35.49,80182.0
2021-01-25 14:20:00,35.48,35.63,35.48,35.62,88183.0,35.48,35.63,35.48,35.62,88183.0
2021-01-25 14:30:00,35.61,35.62,35.58,35.6,40284.0,35.61,35.62,35.58,35.6,40284.0
2021-01-25 14:40:00,35.59,35.66,35.59,35.63,29485.0,35.59,35.66,35.59,35.63,29485.0
2021-01-25 14:50:00,35.63,35.63,35.58,35.58,31327.0,35.63,35.63,35.58,35.58,31327.0
2021-01-25 15:00:00,35.59,35.61,35.58,35.6,18681.0,35.59,35.61,35.58,35.6,18681.0
2021-01-25 15:10:00,35.61,35.62,35.58,35.59,61868.0,35.61,35.62,35.58,35.59,61868.0
2021-01-25 15:20:00,35.59,35.6,35.57,35.59,21139.0,35.59,35.6,35.57,35.59,21139.0
2021-01-25 15:30:00,35.59,35.61,35.57,35.6,26130.0,35.59,35.61,35.57,35.6,26130.0
2021-01-25 15:40:00,35.6,35.62,35.59,35.62,24774.0,35.6,35.62,35.59,35.62,24774.0
2021-01-25 15:50:00,35.62,35.63,35.58,35.6,341639.0,35.62,35.63,35.58,35.6,341639.0
2021-01-26 09:30:00,35.69,35.8,35.69,35.79,196966.0,35.69,35.8,35.69,35.79,196966.0
2021-01-26 09:40:00,35.78,35.8,35.64,35.66,59603.0,35.78,35.8,35.64,35.66,59603.0
2021-01-26 09:50:00,35.66,35.7,35.57,35.69,153777.0,35.66,35.7,35.57,35.69,153777.0
2021-01-26 10:00:00,35.7,35.72,35.64,35.66,46491.0,35.7,35.72,35.64,35.66,46491.0
2021-01-26 10:10:00,35.66,35.66,35.47,35.57,125810.0,35.66,35.66,35.47,35.57,125810.0
2021-01-26 10:20:00,35.57,35.63,35.53,35.62,113549.0,35.57,35.63,35.53,35.62,113549.0
2021-01-26 10:30:00,35.61,35.62,35.54,35.55,25451.0,35.61,35.62,35.54,35.55,25451.0
2021-01-26 10:40:00,35.54,35.55,35.5,35.51,94872.0,35.54,35.55,35.5,35.51,94872.0
2021-01-26 10:50:00,35.51,35.53,35.46,35.48,90219.0,35.51,35.53,35.46,35.48,90219.0
2021-01-26 11:00:00,35.51,35.51,35.42,35.43,195716.0,35.51,35.51,35.42,35.43,195716.0
2021-01-26 11:10:00,35.43,35.53,35.43,35.49,68275.0,35.43,35.53,35.43,35.49,68275.0
2021-01-26 11:20:00,35.51,35.53,35.49,35.5,37827.0,35.51,35.53,35.49,35.5,37827.0
2021-01-26 11:30:00,35.49,35.53,35.47,35.47,57286.0,35.49,35.53,35.47,35.47,57286.0
2021-01-26 11:40:00,35.47,35.47,35.42,35.43,25650.0,35.47,35.47,35.42,35.43,25650.0
2021-01-26 11:50:00,35.43,35.46,35.41,35.41,19745.0,35.43,35.46,35.41,35.41,19745.0
2021-01-26 12:00:00,35.42,35.45,35.38,35.4,24754.0,35.42,35.45,35.38,35.4,24754.0
2021-01-26 12:10:00,35.41,35.47,35.4,35.43,63737.0,35.41,35.47,35.4,35.43,63737.0
2021-01-26 12:20:00,35.44,35.52,35.43,35.52,38151.0,35.44,35.52,35.43,35.52,38151.0
2021-01-26 12:30:00,35.52,35.53,35.5,35.51,8906.0,35.52,35.53,35.5,35.51,8906.0
2021-01-26 12:40:00,35.51,35.51,35.48,35.5,20855.0,35.51,35.51,35.48,35.5,20855.0
2021-01-26 12:50:00,35.5,35.51,35.46,35.48,22821.0,35.5,35.51,35.46,35.48,22821.0
2021-01-26 13:00:00,35.48,35.48,35.43,35.44,62773.0,35.48,35.48,35.43,35.44,62773.0
2021-01-26 13:10:00,35.45,35.53,35.44,35.5,32179.0,35.45,35.53,35.44,35.5,32179.0
2021-01-26 13:20:00,35.5,35.5,35.47,35.49,15442.0,35.5,35.5,35.47,35.49,15442.0
2021-01-26 13:30:00,35.48,35.49,35.45,35.48,65928.0,35.48,35.49,35.45,35.48,65928.0
2021-01-26 13:40:00,35.47,35.47,35.44,35.47,41564.0,35.47,35.47,35.44,35.47,41564.0
2021-01-26 13:50:00,35.47,35.51,35.46,35.51,45153.0,35.47,35.51,35.46,35.51,45153.0
2021-01-26 14:00:00,35.5,35.54,35.47,35.54,43543.0,35.5,35.54,35.47,35.54,43543.0
2021-01-26 14:10:00,35.53,35.55,35.51,35.52,32574.0,35.53,35.55,35.51,35.52,32574.0
2021-01-26 14:20:00,35.51,35.53,35.48,35.5,68862.0,35.51,35.53,35.48,35.5,68862.0
2021-01-26 14:30:00,35.51,35.52,35.47,35.5,32808.0,35.51,35.52,35.47,35.5,32808.0
2021-01-26 14:40:00,35.48,35.48,35.45,35.46,20528.0,35.48,35.48,35.45,35.46,20528.0
2021-01-26 14:50:00,35.47,35.47,35.45,35.46,18071.0,35.47,35.47,35.45,35.46,18071.0
2021-01-26 15:00:00,35.46,35.48,35.45,35.46,33893.0,35.46,35.48,35.45,35.46,33893.0
2021-01-26 15:10:00,35.47,35.47,35.44,35.45,34322.0,35.47,35.47,35.44,35.45,34322.0
2021-01-26 15:20:00,35.45,35.47,35.44,35.47,37960.0,35.45,35.47,35.44,35.47,37960.0
2021-01-26 15:30:00,35.46,35.48,35.42,35.43,122492.0,35.46,35.48,35.42,35.43,122492.0
2021-01-26 15:40:00,35.43,35.45,35.41,35.44,25922.0,35.43,35.45,35.41,35.44,25922.0
2021-01-26 15:50:00,35.44,35.45,35.42,35.44,105004.0,35.44,35.45,35.42,35.44,105004.0
2021-01-27 09:30:00,35.41,35.43,35.22,35.24,343555.0,35.41,35.43,35.22,35.24,343555.0
2021-01-27 09:40:00,35.24,35.26,35.1,35.1,162069.0,35.24,35.26,35.1,35.1,162069.0
2021-01-27 09:50:00,35.11,35.27,35.02,35.23,219217.0,35.11,35.27,35.02,35.23,219217.0
2021-01-27 10:00:00,35.24,35.35,35.22,35.28,105313.0,35.24,35.35,35.22,35.28,105313.0
2021-01-27 10:10:00,35.29,35.31,35.22,35.29,66764.0,35.29,35.31,35.22,35.29,66764.0
2021-01-27 10:20:00,35.29,35.45,35.29,35.43,144434.0,35.29,35.45,35.29,35.43,144434.0
2021-01-27 10:30:00,35.43,35.71,35.43,35.63,445141.0,35.43,35.71,35.43,35.63,445141.0
2021-01-27 10:40:00,35.63,35.83,35.63,35.75,224343.0,35.63,35.83,35.63,35.75,224343.0
2021-01-27 10:50:00,35.75,35.86,35.7,35.83,67220.0,35.75,35.86,35.7,35.83,67220.0
2021-01-27 11:00:00,35.83,35.86,35.72,35.79,66945.0,35.83,35.86,35.72,35.79,66945.0
2021-01-27 11:10:00,35.8,35.93,35.71,35.71,125841.0,35.8,35.93,35.71,35.71,125841.0
2021-01-27 11:20:00,35.72,35.86,35.69,35.8,89903.0,35.72,35.86,35.69,35.8,89903.0
2021-01-27 11:30:00,35.8,35.88,35.77,35.82,79654.0,35.8,35.88,35.77,35.82,79654.0
2021-01-27 11:40:00,35.82,35.9,35.82,35.84,45851.0,35.82,35.9,35.82,35.84,45851.0
2021-01-27 11:50:00,35.84,35.89,35.76,35.76,73574.0,35.84,35.89,35.76,35.76,73574.0
2021-01-27 12:00:00,35.77,35.85,35.73,35.84,122406.0,35.77,35.85,35.73,35.84,122406.0
2021-01-27 12:10:00,35.83,35.9,35.83,35.84,98728.0,35.83,35.9,35.83,35.84,98728.0
2021-01-27 12:20:00,35.84,35.86,35.77,35.8,84969.0,35.84,35.86,35.77,35.8,84969.0
2021-01-27 12:30:00,35.8,35.83,35.77,35.81,29243.0,35.8,35.83,35.77,35.81,29243.0
2021-01-27 12:40:00,35.81,35.85,35.8,35.83,27869.0,35.81,35.85,35.8,35.83,27869.0
2021-01-27 12:50:00,35.84,35.89,35.82,35.87,22588.0,35.84,35.89,35.82,35.87,22588.0
2021-01-27 13:00:00,35.87,35.88,35.83,35.85,31496.0,35.87,35.88,35.83,35.85,31496.0
2021-01-27 13:10:00,35.84,35.85,35.76,35.77,43275.0,35.84,35.85,35.76,35.77,43275.0
2021-01-27 13:20:00,35.77,35.77,35.65,35.71,40377.0,35.77,35.77,35.65,35.71,40377.0
2021-01-27 13:30:00,35.71,35.72,35.67,35.67,24158.0,35.71,35.72,35.67,35.67,24158.0
2021-01-27 13:40:00,35.67,35.68,35.58,35.6,55259.0,35.67,35.68,35.58,35.6,55259.0
2021-01-27 13:50:00,35.6,35.66,35.59,35.61,73834.0,35.6,35.66,35.59,35.61,73834.0
2021-01-27 14:00:00,35.6,35.67,35.6,35.65,44995.0,35.6,35.67,35.6,35.65,44995.0
2021-01-27 14:10:00,35.66,35.66,35.57,35.58,21596.0,35.66,35.66,35.57,35.58,21596.0
2021-01-27 14:20:00,35.58,35.65,35.57,35.62,62417.0,35.58,35.65,35.57,35.62,62417.0
2021-01-27 14:30:00,35.62,35.62,35.48,35.53,158840.0,35.62,35.62,35.48,35.53,158840.0
2021-01-27 14:40:00,35.52,35.55,35.47,35.48,116006.0,35.52,35.55,35.47,35.48,116006.0
2021-01-27 14:50:00,35.49,35.51,35.42,35.46,52642.0,35.49,35.51,35.42,35.46,52642.0
2021-01-27 15:00:00,35.45,35.48,35.43,35.45,27768.0,35.45,35.48,35.43,35.45,27768.0
2021-01-27 15:10:00,35.45,35.5,35.43,35.48,59195.0,35.45,35.5,35.43,35.48,59195.0
2021-01-27 15:20:00,35.48,35.5,35.42,35.45,42430.0,35.48,35.5,35.42,35.45,42430.0
2021-01-27 15:30:00,35.44,35.46,35.4,35.45,94758.0,35.44,35.46,35.4,35.45,94758.0
2021-01-27 15:40:00,35.45,35.5,35.42,35.48,80351.0,35.45,35.5,35.42,35.48,80351.0
2021-01-27 15:50:00,35.48,35.52,35.47,35.49,249532.0,35.48,35.52,35.47,35.49,249532.0
2021-01-28 09:30:00,35.92,36.01,35.9,35.9,938485.0,35.92,36.01,35.9,35.9,938485.0
2021-01-28 09:40:00,35.9,36.0,35.89,35.92,138779.0,35.9,36.0,35.89,35.92,138779.0
2021-01-28 09:50:00,35.92,35.96,35.81,35.84,555269.0,35.92,35.96,35.81,35.84,555269.0
2021-01-28 10:00:00,35.84,35.92,35.83,35.86,250762.0,35.84,35.92,35.83,35.86,250762.0
2021-01-28 10:10:00,35.87,35.91,35.82,35.83,129898.0,35.87,35.91,35.82,35.83,129898.0
2021-01-28 10:20:00,35.83,35.84,35.76,35.77,158261.0,35.83,35.84,35.76,35.77,158261.0
2021-01-28 10:30:00,35.78,35.79,35.54,35.54,112510.0,35.78,35.79,35.54,35.54,112510.0
2021-01-28 10:40:00,35.55,35.58,35.46,35.57,110817.0,35.55,35.58,35.46,35.57,110817.0
2021-01-28 10:50:00,35.56,35.61,35.5,35.57,269249.0,35.56,35.61,35.5,35.57,269249.0
2021-01-28 11:00:00,35.56,35.59,35.48,35.52,102915.0,35.56,35.59,35.48,35.52,102915.0
2021-01-28 11:10:00,35.51,35.54,35.47,35.5,32303.0,35.51,35.54,35.47,35.5,32303.0
2021-01-28 11:20:00,35.49,35.5,35.35,35.37,134926.0,35.49,35.5,35.35,35.37,134926.0
2021-01-28 11:30:00,35.37,35.46,35.32,35.38,130713.0,35.37,35.46,35.32,35.38,130713.0
2021-01-28 11:40:00,35.39,35.39,35.34,35.36,99106.0,35.39,35.39,35.34,35.36,99106.0
2021-01-28 11:50:00,35.36,35.42,35.36,35.37,50868.0,35.36,35.42,35.36,35.37,50868.0
2021-01-28 12:00:00,35.37,35.42,35.35,35.36,82631.0,35.37,35.42,35.35,35.36,82631.0
2021-01-28 12:10:00,35.34,35.37,35.22,35.37,208854.0,35.34,35.37,35.22,35.37,208854.0
2021-01-28 12:20:00,35.37,35.44,35.36,35.39,70157.0,35.37,35.44,35.36,35.39,70157.0
2021-01-28 12:30:00,35.39,35.4,35.33,35.34,25053.0,35.39,35.4,35.33,35.34,25053.0
2021-01-28 12:40:00,35.33,35.34,35.3,35.31,18806.0,35.33,35.34,35.3,35.31,18806.0
2021-01-28 12:50:00,35.32,35.33,35.29,35.31,19797.0,35.32,35.33,35.29,35.31,19797.0
2021-01-28 13:00:00,35.31,35.33,35.27,35.33,28836.0,35.31,35.33,35.27,35.33,28836.0
2021-01-28 13:10:00,35.32,35.36,35.28,35.34,33770.0,35.32,35.36,35.28,35.34,33770.0
2021-01-28 13:20:00,35.34,35.41,35.34,35.39,30085.0,35.34,35.41,35.34,35.39,30085.0
2021-01-28 13:30:00,35.4,35.43,35.39,35.43,42448.0,35.4,35.43,35.39,35.43,42448.0
2021-01-28 13:40:00,35.43,35.44,35.41,35.44,35640.0,35.43,35.44,35.41,35.44,35640.0
2021-01-28 13:50:00,35.44,35.52,35.42,35.47,97520.0,35.44,35.52,35.42,35.47,97520.0
2021-01-28 14:00:00,35.47,35.5,35.43,35.46,41693.0,35.47,35.5,35.43,35.46,41693.0
2021-01-28 14:10:00,35.45,35.45,35.35,35.38,28714.0,35.45,35.45,35.35,35.38,28714.0
2021-01-28 14:20:00,35.38,35.4,35.27,35.27,88602.0,35.38,35.4,35.27,35.27,88602.0
2021-01-28 14:30:00,35.27,35.3,35.25,35.27,34964.0,35.27,35.3,35.25,35.27,34964.0
2021-01-28 14:40:00,35.26,35.29,35.26,35.29,51140.0,35.26,35.29,35.26,35.29,51140.0
2021-01-28 14:50:00,35.28,35.32,35.27,35.3,83691.0,35.28,35.32,35.27,35.3,83691.0
2021-01-28 15:00:00,35.29,35.29,35.27,35.29,14826.0,35.29,35.29,35.27,35.29,14826.0
2021-01-28 15:10:00,35.29,35.3,35.27,35.29,28654.0,35.29,35.3,35.27,35.29,28654.0
2021-01-28 15:20:00,35.3,35.32,35.27,35.28,93544.0,35.3,35.32,35.27,35.28,93544.0
2021-01-28 15:30:00,35.28,35.3,35.26,35.27,77112.0,35.28,35.3,35.26,35.27,77112.0
2021-01-28 15:40:00,35.27,35.29,35.24,35.28,68417.0,35.27,35.29,35.24,35.28,68417.0
2021-01-28 15:50:00,35.27,35.29,35.24,35.25,235931.0,35.27,35.29,35.24,35.25,235931.0
2021-01-29 09:30:00,35.64,35.74,35.61,35.71,222279.0,35.64,35.74,35.61,35.71,222279.0
2021-01-29 09:40:00,35.71,35.72,35.64,35.66,161762.0,35.71,35.72,35.64,35.66,161762.0
2021-01-29 09:50:00,35.66,35.77,35.63,35.67,192971.0,35.66,35.77,35.63,35.67,192971.0
2021-01-29 10:00:00,35.67,35.71,35.57,35.63,112688.0,35.67,35.71,35.57,35.63,112688.0
2021-01-29 10:10:00,35.63,35.69,35.61,35.64,75664.0,35.63,35.69,35.61,35.64,75664.0
2021-01-29 10:20:00,35.64,35.68,35.62,35.65,29702.0,35.64,35.68,35.62,35.65,29702.0
2021-01-29 10:30:00,35.66,35.7,35.65,35.69,36806.0,35.66,35.7,35.65,35.69,36806.0
2021-01-29 10:40:00,35.68,35.7,35.59,35.59,71785.0,35.68,35.7,35.59,35.59,71785.0
2021-01-29 10:50:00,35.59,35.59,35.49,35.53,58390.0,35.59,35.59,35.49,35.53,58390.0
2021-01-29 11:00:00,35.52,35.53,35.45,35.47,134323.0,35.52,35.53,35.45,35.47,134323.0
2021-01-29 11:10:00,35.47,35.47,35.4,35.41,56197.0,35.47,35.47,35.4,35.41,56197.0
2021-01-29 11:20:00,35.39,35.39,35.24,35.37,123429.0,35.39,35.39,35.24,35.37,123429.0
2021-01-29 11:30:00,35.37,35.41,35.3,35.33,126501.0,35.37,35.41,35.3,35.33,126501.0
2021-01-29 11:40:00,35.33,35.39,35.26,35.33,65043.0,35.33,35.39,35.26,35.33,65043.0
2021-01-29 11:50:00,35.34,35.41,35.31,35.4,49537.0,35.34,35.41,35.31,35.4,49537.0
2021-01-29 12:00:00,35.4,35.41,35.35,35.39,46934.0,35.4,35.41,35.35,35.39,46934.0
2021-01-29 12:10:00,35.39,35.41,35.29,35.29,47582.0,35.39,35.41,35.29,35.29,47582.0
2021-01-29 12:20:00,35.3,35.3,35.18,35.21,140158.0,35.3,35.3,35.18,35.21,140158.0
2021-01-29 12:30:00,35.21,35.25,35.12,35.12,140431.0,35.21,35.25,35.12,35.12,140431.0
2021-01-29 12:40:00,35.13,35.17,35.11,35.13,70706.0,35.13,35.17,35.11,35.13,70706.0
2021-01-29 12:50:00,35.13,35.29,35.13,35.19,81040.0,35.13,35.29,35.13,35.19,81040.0
2021-01-29 13:00:00,35.18,35.27,35.16,35.23,49822.0,35.18,35.27,35.16,35.23,49822.0
2021-01-29 13:10:00,35.23,35.26,35.2,35.21,53885.0,35.23,35.26,35.2,35.21,53885.0
2021-01-29 13:20:00,35.21,35.34,35.21,35.34,146905.0,35.21,35.34,35.21,35.34,146905.0
2021-01-29 13:30:00,35.34,35.4,35.31,35.33,85960.0,35.34,35.4,35.31,35.33,85960.0
2021-01-29 13:40:00,35.34,35.37,35.28,35.29,40042.0,35.34,35.37,35.28,35.29,40042.0
2021-01-29 13:50:00,35.3,35.32,35.24,35.25,55697.0,35.3,35.32,35.24,35.25,55697.0
2021-01-29 14:00:00,35.25,35.32,35.25,35.28,32627.0,35.25,35.32,35.25,35.28,32627.0
2021-01-29 14:10:00,35.28,35.29,35.23,35.26,41086.0,35.28,35.29,35.23,35.26,41086.0
2021-01-29 14:20:00,35.26,35.26,35.17,35.18,69889.0,35.26,35.26,35.17,35.18,69889.0
2021-01-29 14:30:00,35.17,35.21,35.15,35.16,69059.0,35.17,35.21,35.15,35.16,69059.0
2021-01-29 14:40:00,35.16,35.19,35.11,35.14,49756.0,35.16,35.19,35.11,35.14,49756.0
2021-01-29 14:50:00,35.14,35.21,35.14,35.2,68384.0,35.14,35.21,35.14,35.2,68384.0
2021-01-29 15:00:00,35.2,35.28,35.2,35.28,43184.0,35.2,35.28,35.2,35.28,43184.0
2021-01-29 15:10:00,35.29,35.32,35.26,35.28,135352.0,35.29,35.32,35.26,35.28,135352.0
2021-01-29 15:20:00,35.27,35.29,35.24,35.25,56848.0,35.27,35.29,35.24,35.25,56848.0
2021-01-29 15:30:00,35.26,35.28,35.22,35.23,72259.0,35.26,35.28,35.22,35.23,72259.0
2021-01-29 15:40:00,35.23,35.24,35.17,35.18,130373.0,35.23,35.24,35.17,35.18,130373.0
2021-01-29 15:50:00,35.19,35.23,35.18,35.18,192101.0,35.19,35.23,35.18,35.18,192101.0
2021-02-01 09:30:00,35.77,35.8,35.69,35.72,300979.0,35.77,35.8,35.69,35.72,300979.0
2021-02-01 09:40:00,35.72,35.73,35.47,35.49,129931.0,35.72,35.73,35.47,35.49,129931.0
2021-02-01 09:50:00,35.49,35.51,35.34,35.41,160844.0,35.49,35.51,35.34,35.41,160844.0
2021-02-01 10:00:00,35.41,35.47,35.25,35.44,199939.0,35.41,35.47,35.25,35.44,199939.0
2021-02-01 10:10:00,35.45,35.61,35.41,35.59,174922.0,35.45,35.61,35.41,35.59,174922.0
2021-02-01 10:20:00,35.6,35.63,35.56,35.58,104619.0,35.6,35.63,35.56,35.58,104619.0
2021-02-01 10:30:00,35.57,35.63,35.54,35.55,169891.0,35.57,35.63,35.54,35.55,169891.0
2021-02-01 10:40:00,35.55,35.58,35.45,35.46,87438.0,35.55,35.58,35.45,35.46,87438.0
2021-02-01 10:50:00,35.45,35.5,35.36,35.5,107325.0,35.45,35.5,35.36,35.5,107325.0
2021-02-01 11:00:00,35.48,35.52,35.41,35.49,64054.0,35.48,35.52,35.41,35.49,64054.0
2021-02-01 11:10:00,35.49,35.6,35.49,35.59,59443.0,35.49,35.6,35.49,35.59,59443.0
2021-02-01 11:20:00,35.59,35.69,35.58,35.66,50239.0,35.59,35.69,35.58,35.66,50239.0
2021-02-01 11:30:00,35.66,35.71,35.64,35.71,77689.0,35.66,35.71,35.64,35.71,77689.0
2021-02-01 11:40:00,35.7,35.82,35.7,35.81,158100.0,35.7,35.82,35.7,35.81,158100.0
2021-02-01 11:50:00,35.8,35.82,35.73,35.73,103751.0,35.8,35.82,35.73,35.73,103751.0
2021-02-01 12:00:00,35.73,35.76,35.68,35.68,52034.0,35.73,35.76,35.68,35.68,52034.0
2021-02-01 12:10:00,35.69,35.7,35.65,35.69,29219.0,35.69,35.7,35.65,35.69,29219.0
2021-02-01 12:20:00,35.69,35.75,35.68,35.75,47271.0,35.69,35.75,35.68,35.75,47271.0
2021-02-01 12:30:00,35.75,35.78,35.74,35.75,21737.0,35.75,35.78,35.74,35.75,21737.0
2021-02-01 12:40:00,35.76,35.78,35.75,35.78,29762.0,35.76,35.78,35.75,35.78,29762.0
2021-02-01 12:50:00,35.78,35.79,35.75,35.78,36510.0,35.78,35.79,35.75,35.78,36510.0
2021-02-01 13:00:00,35.77,35.85,35.76,35.85,61531.0,35.77,35.85,35.76,35.85,61531.0
2021-02-01 13:10:00,35.85,35.99,35.85,35.97,151218.0,35.85,35.99,35.85,35.97,151218.0
2021-02-01 13:20:00,35.96,36.01,35.95,35.96,167493.0,35.96,36.01,35.95,35.96,167493.0
2021-02-01 13:30:00,35.96,35.99,35.94,35.95,55727.0,35.96,35.99,35.94,35.95,55727.0
2021-02-01 13:40:00,35.96,35.97,35.93,35.94,64747.0,35.96,35.97,35.93,35.94,64747.0
2021-02-01 13:50:00,35.94,35.96,35.93,35.96,24789.0,35.94,35.96,35.93,35.96,24789.0
2021-02-01 14:00:00,35.96,35.99,35.95,35.97,71044.0,35.96,35.99,35.95,35.97,71044.0
2021-02-01 14:10:00,35.96,36.06,35.95,36.06,136980.0,35.96,36.06,35.95,36.06,136980.0
2021-02-01 14:20:00,36.05,36.07,36.0,36.07,593736.0,36.05,36.07,36.0,36.07,593736.0
2021-02-01 14:30:00,36.07,36.11,36.03,36.1,397505.0,36.07,36.11,36.03,36.1,397505.0
2021-02-01 14:40:00,36.11,36.15,36.1,36.1,66925.0,36.11,36.15,36.1,36.1,66925.0
2021-02-01 14:50:00,36.1,36.14,36.1,36.14,63774.0,36.1,36.14,36.1,36.14,63774.0
2021-02-01 15:00:00,36.14,36.17,36.13,36.17,60105.0,36.14,36.17,36.13,36.17,60105.0
2021-02-01 15:10:00,36.16,36.18,36.14,36.15,86922.0,36.16,36.18,36.14,36.15,86922.0
2021-02-01 15:20:00,36.14,36.16,36.1,36.11,151808.0,36.14,36.16,36.1,36.11,151808.0
2021-02-01 15:30:00,36.11,36.11,36.07,36.09,103718.0,36.11,36.11,36.07,36.09,103718.0
2021-02-01 15:40:00,36.09,36.12,36.08,36.11,49158.0,36.09,36.12,36.08,36.11,49158.0
2021-02-01 15:50:00,36.1,36.15,36.09,36.13,939411.0,36.1,36.15,36.09,36.13,939411.0
2021-02-02 09:30:00,36.97,37.05,36.92,36.97,776622.0,36.97,37.05,36.92,36.97,776622.0
2021-02-02 09:40:00,36.97,37.01,36.83,36.91,203132.0,36.97,37.01,36.83,36.91,203132.0
2021-02-02 09:50:00,36.92,36.92,36.82,36.85,405777.0,36.92,36.92,36.82,36.85,405777.0
2021-02-02 10:00:00,36.86,36.94,36.85,36.93,313420.0,36.86,36.94,36.85,36.93,313420.0
2021-02-02 10:10:00,36.94,37.04,36.93,37.03,452197.0,36.94,37.04,36.93,37.03,452197.0
2021-02-02 10:20:00,37.03,37.05,36.87,36.89,141669.0,37.03,37.05,36.87,36.89,141669.0
2021-02-02 10:30:00,36.91,36.97,36.88,36.9,172225.0,36.91,36.97,36.88,36.9,172225.0
2021-02-02 10:40:00,36.9,37.0,36.89,36.99,77976.0,36.9,37.0,36.89,36.99,77976.0
2021-02-02 10:50:00,37.0,37.02,36.94,37.0,172900.0,37.0,37.02,36.94,37.0,172900.0
2021-02-02 11:00:00,36.98,37.04,36.97,36.99,199852.0,36.98,37.04,36.97,36.99,199852.0
2021-02-02 11:10:00,36.99,37.02,36.86,36.91,116965.0,36.99,37.02,36.86,36.91,116965.0
2021-02-02 11:20:00,36.92,36.94,36.86,36.91,33629.0,36.92,36.94,36.86,36.91,33629.0
2021-02-02 11:30:00,36.91,36.96,36.84,36.95,52205.0,36.91,36.96,36.84,36.95,52205.0
2021-02-02 11:40:00,36.93,36.98,36.92,36.93,57001.0,36.93,36.98,36.92,36.93,57001.0
2021-02-02 11:50:00,36.95,36.96,36.87,36.88,58829.0,36.95,36.96,36.87,36.88,58829.0
2021-02-02 12:00:00,36.88,36.89,36.8,36.83,86396.0,36.88,36.89,36.8,36.83,86396.0
2021-02-02 12:10:00,36.83,36.85,36.77,36.81,148266.0,36.83,36.85,36.77,36.81,148266.0
2021-02-02 12:20:00,36.81,36.86,36.81,36.82,75129.0,36.81,36.86,36.81,36.82,75129.0
2021-02-02 12:30:00,36.82,36.82,36.74,36.74,90638.0,36.82,36.82,36.74,36.74,90638.0
2021-02-02 12:40:00,36.75,36.78,36.73,36.76,90496.0,36.75,36.78,36.73,36.76,90496.0
2021-02-02 12:50:00,36.75,36.81,36.74,36.8,64204.0,36.75,36.81,36.74,36.8,64204.0
2021-02-02 13:00:00,36.8,36.87,36.79,36.84,69024.0,36.8,36.87,36.79,36.84,69024.0
2021-02-02 13:10:00,36.85,36.87,36.8,36.81,47437.0,36.85,36.87,36.8,36.81,47437.0
2021-02-02 13:20:00,36.8,36.88,36.78,36.87,145746.0,36.8,36.88,36.78,36.87,145746.0
2021-02-02 13:30:00,36.87,36.89,36.84,36.87,52567.0,36.87,36.89,36.84,36.87,52567.0
2021-02-02 13:40:00,36.87,36.89,36.84,36.84,75431.0,36.87,36.89,36.84,36.84,75431.0
2021-02-02 13:50:00,36.85,36.88,36.81,36.85,78635.0,36.85,36.88,36.81,36.85,78635.0
2021-02-02 14:00:00,36.86,36.86,36.8,36.83,98778.0,36.86,36.86,36.8,36.83,98778.0
2021-02-02 14:10:00,36.84,36.85,36.78,36.81,56724.0,36.84,36.85,36.78,36.81,56724.0
2021-02-02 14:20:00,36.81,36.92,36.78,36.83,370416.0,36.81,36.92,36.78,36.83,370416.0
2021-02-02 14:30:00,36.83,36.85,36.71,36.84,164150.0,36.83,36.85,36.71,36.84,164150.0
2021-02-02 14:40:00,36.83,36.84,36.8,36.81,105003.0,36.83,36.84,36.8,36.81,105003.0
2021-02-02 14:50:00,36.8,36.8,36.76,36.79,42938.0,36.8,36.8,36.76,36.79,42938.0
2021-02-02 15:00:00,36.79,36.81,36.77,36.81,26101.0,36.79,36.81,36.77,36.81,26101.0
2021-02-02 15:10:00,36.81,36.84,36.79,36.82,39677.0,36.81,36.84,36.79,36.82,39677.0
2021-02-02 15:20:00,36.81,36.84,36.81,36.84,38420.0,36.81,36.84,36.81,36.84,38420.0
2021-02-02 15:30:00,36.84,36.85,36.79,36.83,64347.0,36.84,36.85,36.79,36.83,64347.0
2021-02-02 15:40:00,36.83,36.83,36.79,36.82,56856.0,36.83,36.83,36.79,36.82,56856.0
2021-02-02 15:50:00,36.82,36.85,36.81,36.82,217562.0,36.82,36.85,36.81,36.82,217562.0
2021-02-03 09:30:00,37.19,37.48,37.19,37.36,735195.0,37.19,37.48,37.19,37.36,735195.0
2021-02-03 09:40:00,37.36,37.41,37.33,37.38,169997.0,37.36,37.41,37.33,37.38,169997.0
2021-02-03 09:50:00,37.38,37.46,37.36,37.44,143030.0,37.38,37.46,37.36,37.44,143030.0
2021-02-03 10:00:00,37.45,37.54,37.43,37.51,271572.0,37.45,37.54,37.43,37.51,271572.0
2021-02-03 10:10:00,37.51,37.61,37.51,37.56,251516.0,37.51,37.61,37.51,37.56,251516.0
2021-02-03 10:20:00,37.56,37.6,37.47,37.49,351356.0,37.56,37.6,37.47,37.49,351356.0
2021-02-03 10:30:00,37.49,37.5,37.31,37.49,428357.0,37.49,37.5,37.31,37.49,428357.0
2021-02-03 10:40:00,37.5,37.65,37.46,37.63,180144.0,37.5,37.65,37.46,37.63,180144.0
2021-02-03 10:50:00,37.62,37.73,37.6,37.63,302233.0,37.62,37.73,37.6,37.63,302233.0
2021-02-03 11:00:00,37.63,37.71,37.62,37.62,125073.0,37.63,37.71,37.62,37.62,125073.0
2021-02-03 11:10:00,37.61,37.62,37.47,37.52,228776.0,37.61,37.62,37.47,37.52,228776.0
2021-02-03 11:20:00,37.51,37.56,37.49,37.53,114518.0,37.51,37.56,37.49,37.53,114518.0
2021-02-03 11:30:00,37.53,37.67,37.53,37.64,97990.0,37.53,37.67,37.53,37.64,97990.0
2021-02-03 11:40:00,37.64,37.7,37.63,37.69,109989.0,37.64,37.7,37.63,37.69,109989.0
2021-02-03 11:50:00,37.7,37.78,37.68,37.7,192124.0,37.7,37.78,37.68,37.7,192124.0
2021-02-03 12:00:00,37.7,37.71,37.63,37.68,152783.0,37.7,37.71,37.63,37.68,152783.0
2021-02-03 12:10:00,37.68,37.71,37.66,37.7,38533.0,37.68,37.71,37.66,37.7,38533.0
2021-02-03 12:20:00,37.7,37.7,37.62,37.63,194755.0,37.7,37.7,37.62,37.63,194755.0
2021-02-03 12:30:00,37.63,37.64,37.54,37.55,164737.0,37.63,37.64,37.54,37.55,164737.0
2021-02-03 12:40:00,37.56,37.59,37.54,37.57,63251.0,37.56,37.59,37.54,37.57,63251.0
2021-02-03 12:50:00,37.57,37.59,37.51,37.52,191559.0,37.57,37.59,37.51,37.52,191559.0
2021-02-03 13:00:00,37.52,37.53,37.44,37.45,122421.0,37.52,37.53,37.44,37.45,122421.0
2021-02-03 13:10:00,37.44,37.45,37.37,37.39,107727.0,37.44,37.45,37.37,37.39,107727.0
2021-02-03 13:20:00,37.39,37.41,37.33,37.36,125728.0,37.39,37.41,37.33,37.36,125728.0
2021-02-03 13:30:00,37.36,37.45,37.35,37.45,68440.0,37.36,37.45,37.35,37.45,68440.0
2021-02-03 13:40:00,37.45,37.51,37.45,37.51,70818.0,37.45,37.51,37.45,37.51,70818.0
2021-02-03 13:50:00,37.5,37.51,37.46,37.49,44014.0,37.5,37.51,37.46,37.49,44014.0
2021-02-03 14:00:00,37.49,37.49,37.45,37.47,28980.0,37.49,37.49,37.45,37.47,28980.0
2021-02-03 14:10:00,37.46,37.49,37.36,37.39,110830.0,37.46,37.49,37.36,37.39,110830.0
2021-02-03 14:20:00,37.39,37.45,37.38,37.43,114926.0,37.39,37.45,37.38,37.43,114926.0
2021-02-03 14:30:00,37.42,37.46,37.39,37.44,35011.0,37.42,37.46,37.39,37.44,35011.0
2021-02-03 14:40:00,37.45,37.46,37.42,37.42,31239.0,37.45,37.46,37.42,37.42,31239.0
2021-02-03 14:50:00,37.42,37.43,37.37,37.38,61105.0,37.42,37.43,37.37,37.38,61105.0
2021-02-03 15:00:00,37.38,37.43,37.38,37.41,67048.0,37.38,37.43,37.38,37.41,67048.0
2021-02-03 15:10:00,37.42,37.43,37.38,37.39,125777.0,37.42,37.43,37.38,37.39,125777.0
2021-02-03 15:20:00,37.39,37.43,37.38,37.4,44537.0,37.39,37.43,37.38,37.4,44537.0
2021-02-03 15:30:00,37.4,37.43,37.4,37.42,98513.0,37.4,37.43,37.4,37.42,98513.0
2021-02-03 15:40:00,37.43,37.51,37.42,37.51,76860.0,37.43,37.51,37.42,37.51,76860.0
2021-02-03 15:50:00,37.5,37.53,37.43,37.45,174784.0,37.5,37.53,37.43,37.45,174784.0
2021-02-04 09:30:00,37.61,37.67,37.49,37.5,327350.0,37.61,37.67,37.49,37.5,327350.0
2021-02-04 09:40:00,37.51,37.55,37.47,37.52,138491.0,37.51,37.55,37.47,37.52,138491.0
2021-02-04 09:50:00,37.51,37.56,37.47,37.56,80352.0,37.51,37.56,37.47,37.56,80352.0
2021-02-04 10:00:00,37.56,37.58,37.45,37.48,154046.0,37.56,37.58,37.45,37.48,154046.0
2021-02-04 10:10:00,37.47,37.49,37.24,37.28,429910.0,37.47,37.49,37.24,37.28,429910.0
2021-02-04 10:20:00,37.28,37.39,37.19,37.21,424204.0,37.28,37.39,37.19,37.21,424204.0
2021-02-04 10:30:00,37.21,37.35,37.2,37.35,171406.0,37.21,37.35,37.2,37.35,171406.0
2021-02-04 10:40:00,37.34,37.41,37.3,37.32,75732.0,37.34,37.41,37.3,37.32,75732.0
2021-02-04 10:50:00,37.33,37.4,37.31,37.34,63832.0,37.33,37.4,37.31,37.34,63832.0
2021-02-04 11:00:00,37.34,37.46,37.31,37.41,113635.0,37.34,37.46,37.31,37.41,113635.0
2021-02-04 11:10:00,37.4,37.44,37.36,37.43,66442.0,37.4,37.44,37.36,37.43,66442.0
2021-02-04 11:20:00,37.43,37.5,37.42,37.49,109018.0,37.43,37.5,37.42,37.49,109018.0
2021-02-04 11:30:00,37.48,37.58,37.46,37.56,117804.0,37.48,37.58,37.46,37.56,117804.0
2021-02-04 11:40:00,37.57,37.59,37.55,37.57,69874.0,37.57,37.59,37.55,37.57,69874.0
2021-02-04 11:50:00,37.56,37.64,37.56,37.6,77237.0,37.56,37.64,37.56,37.6,77237.0
2021-02-04 12:00:00,37.61,37.65,37.57,37.62,45689.0,37.61,37.65,37.57,37.62,45689.0
2021-02-04 12:10:00,37.63,37.67,37.61,37.64,45318.0,37.63,37.67,37.61,37.64,45318.0
2021-02-04 12:20:00,37.64,37.67,37.63,37.65,61592.0,37.64,37.67,37.63,37.65,61592.0
2021-02-04 12:30:00,37.66,37.71,37.64,37.69,120834.0,37.66,37.71,37.64,37.69,120834.0
2021-02-04 12:40:00,37.7,37.72,37.67,37.68,83213.0,37.7,37.72,37.67,37.68,83213.0
2021-02-04 12:50:00,37.69,37.71,37.65,37.71,29412.0,37.69,37.71,37.65,37.71,29412.0
2021-02-04 13:00:00,37.7,37.8,37.69,37.79,87940.0,37.7,37.8,37.69,37.79,87940.0
2021-02-04 13:10:00,37.78,37.82,37.77,37.79,85643.0,37.78,37.82,37.77,37.79,85643.0
2021-02-04 13:20:00,37.8,37.86,37.8,37.86,138659.0,37.8,37.86,37.8,37.86,138659.0
2021-02-04 13:30:00,37.87,37.95,37.85,37.87,263821.0,37.87,37.95,37.85,37.87,263821.0
2021-02-04 13:40:00,37.88,37.88,37.75,37.82,123271.0,37.88,37.88,37.75,37.82,123271.0
2021-02-04 13:50:00,37.81,37.81,37.75,37.79,42755.0,37.81,37.81,37.75,37.79,42755.0
2021-02-04 14:00:00,37.78,37.88,37.77,37.87,97693.0,37.78,37.88,37.77,37.87,97693.0
2021-02-04 14:10:00,37.86,37.89,37.76,37.76,123072.0,37.86,37.89,37.76,37.76,123072.0
2021-02-04 14:20:00,37.76,37.83,37.72,37.74,161297.0,37.76,37.83,37.72,37.74,161297.0
2021-02-04 14:30:00,37.74,37.79,37.72,37.76,39578.0,37.74,37.79,37.72,37.76,39578.0
2021-02-04 14:40:00,37.76,37.78,37.73,37.75,26629.0,37.76,37.78,37.73,37.75,26629.0
2021-02-04 14:50:00,37.75,37.77,37.72,37.76,29838.0,37.75,37.77,37.72,37.76,29838.0
2021-02-04 15:00:00,37.76,37.8,37.75,37.79,41579.0,37.76,37.8,37.75,37.79,41579.0
2021-02-04 15:10:00,37.79,37.81,37.77,37.8,72252.0,37.79,37.81,37.77,37.8,72252.0
2021-02-04 15:20:00,37.81,37.81,37.74,37.75,35753.0,37.81,37.81,37.74,37.75,35753.0
2021-02-04 15:30:00,37.75,37.77,37.74,37.76,55252.0,37.75,37.77,37.74,37.76,55252.0
2021-02-04 15:40:00,37.76,37.78,37.75,37.78,34622.0,37.76,37.78,37.75,37.78,34622.0
2021-02-04 15:50:00,37.77,37.83,37.77,37.82,329845.0,37.77,37.83,37.77,37.82,329845.0
2021-02-05 09:30:00,38.33,38.4,38.27,38.29,420640.0,38.33,38.4,38.27,38.29,420640.0
2021-02-05 09:40:00,38.3,38.36,38.28,38.31,125499.0,38.3,38.36,38.28,38.31,125499.0
2021-02-05 09:50:00,38.31,38.36,38.2,38.2,182939.0,38.31,38.36,38.2,38.2,182939.0
2021-02-05 10:00:00,38.2,38.23,38.02,38.09,243608.0,38.2,38.23,38.02,38.09,243608.0
2021-02-05 10:10:00,38.09,38.13,38.0,38.0,127656.0,38.09,38.13,38.0,38.0,127656.0
2021-02-05 10:20:00,38.01,38.18,37.95,38.18,200949.0,38.01,38.18,37.95,38.18,200949.0
2021-02-05 10:30:00,38.18,38.24,38.18,38.2,70010.0,38.18,38.24,38.18,38.2,70010.0
2021-02-05 10:40:00,38.2,38.23,38.18,38.21,116793.0,38.2,38.23,38.18,38.21,116793.0
2021-02-05 10:50:00,38.22,38.27,38.19,38.23,120108.0,38.22,38.27,38.19,38.23,120108.0
2021-02-05 11:00:00,38.22,38.24,38.15,38.23,77401.0,38.22,38.24,38.15,38.23,77401.0
2021-02-05 11:10:00,38.23,38.25,38.19,38.19,65598.0,38.23,38.25,38.19,38.19,65598.0
2021-02-05 11:20:00,38.2,38.31,38.2,38.3,162342.0,38.2,38.31,38.2,38.3,162342.0
2021-02-05 11:30:00,38.3,38.3,38.18,38.18,134810.0,38.3,38.3,38.18,38.18,134810.0
2021-02-05 11:40:00,38.18,38.2,38.12,38.13,71102.0,38.18,38.2,38.12,38.13,71102.0
2021-02-05 11:50:00,38.13,38.14,38.05,38.11,87692.0,38.13,38.14,38.05,38.11,87692.0
2021-02-05 12:00:00,38.12,38.19,38.08,38.12,51697.0,38.12,38.19,38.08,38.12,51697.0
2021-02-05 12:10:00,38.12,38.2,38.12,38.2,39079.0,38.12,38.2,38.12,38.2,39079.0
2021-02-05 12:20:00,38.2,38.2,38.15,38.16,52821.0,38.2,38.2,38.15,38.16,52821.0
2021-02-05 12:30:00,38.17,38.19,38.15,38.19,29313.0,38.17,38.19,38.15,38.19,29313.0
2021-02-05 12:40:00,38.19,38.19,38.13,38.15,40477.0,38.19,38.19,38.13,38.15,40477.0
2021-02-05 12:50:00,38.15,38.16,38.09,38.13,34114.0,38.15,38.16,38.09,38.13,34114.0
2021-02-05 13:00:00,38.14,38.16,38.09,38.11,51588.0,38.14,38.16,38.09,38.11,51588.0
2021-02-05 13:10:00,38.11,38.12,38.07,38.07,71699.0,38.11,38.12,38.07,38.07,71699.0
2021-02-05 13:20:00,38.07,38.15,38.05,38.14,40091.0,38.07,38.15,38.05,38.14,40091.0
2021-02-05 13:30:00,38.14,38.2,38.12,38.17,60148.0,38.14,38.2,38.12,38.17,60148.0
2021-02-05 13:40:00,38.17,38.18,38.1,38.12,41017.0,38.17,38.18,38.1,38.12,41017.0
2021-02-05 13:50:00,38.12,38.15,38.11,38.13,50388.0,38.12,38.15,38.11,38.13,50388.0
2021-02-05 14:00:00,38.13,38.15,38.07,38.09,64244.0,38.13,38.15,38.07,38.09,64244.0
2021-02-05 14:10:00,38.09,38.13,38.08,38.12,108144.0,38.09,38.13,38.08,38.12,108144.0
2021-02-05 14:20:00,38.11,38.17,38.06,38.16,124493.0,38.11,38.17,38.06,38.16,124493.0
2021-02-05 14:30:00,38.16,38.24,38.16,38.23,113544.0,38.16,38.24,38.16,38.23,113544.0
2021-02-05 14:40:00,38.23,38.23,38.18,38.2,48818.0,38.23,38.23,38.18,38.2,48818.0
2021-02-05 14:50:00,38.2,38.21,38.17,38.2,71352.0,38.2,38.21,38.17,38.2,71352.0
2021-02-05 15:00:00,38.19,38.2,38.17,38.18,39628.0,38.19,38.2,38.17,38.18,39628.0
2021-02-05 15:10:00,38.18,38.22,38.18,38.22,82848.0,38.18,38.22,38.18,38.22,82848.0
2021-02-05 15:20:00,38.21,38.25,38.21,38.25,49879.0,38.21,38.25,38.21,38.25,49879.0
2021-02-05 15:30:00,38.24,38.25,38.21,38.21,159412.0,38.24,38.25,38.21,38.21,159412.0
2021-02-05 15:40:00,38.22,38.22,38.19,38.21,97459.0,38.22,38.22,38.19,38.21,97459.0
2021-02-05 15:50:00,38.2,38.21,38.18,38.2,119816.0,38.2,38.21,38.18,38.2,119816.0
2021-02-08 09:30:00,38.47,38.57,38.47,38.53,275722.0,38.47,38.57,38.47,38.53,275722.0
2021-02-08 09:40:00,38.54,38.68,38.52,38.66,136866.0,38.54,38.68,38.52,38.66,136866.0
2021-02-08 09:50:00,38.68,38.73,38.64,38.67,131897.0,38.68,38.73,38.64,38.67,131897.0
2021-02-08 10:00:00,38.68,38.71,38.65,38.7,117128.0,38.68,38.71,38.65,38.7,117128.0
2021-02-08 10:10:00,38.7,38.83,38.69,38.76,385269.0,38.7,38.83,38.69,38.76,385269.0
2021-02-08 10:20:00,38.75,38.83,38.72,38.8,155693.0,38.75,38.83,38.72,38.8,155693.0
2021-02-08 10:30:00,38.81,38.81,38.75,38.79,69524.0,38.81,38.81,38.75,38.79,69524.0
2021-02-08 10:40:00,38.79,38.83,38.74,38.76,75815.0,38.79,38.83,38.74,38.76,75815.0
2021-02-08 10:50:00,38.76,38.76,38.7,38.72,44961.0,38.76,38.76,38.7,38.72,44961.0
2021-02-08 11:00:00,38.72,38.75,38.71,38.72,40462.0,38.72,38.75,38.71,38.72,40462.0
2021-02-08 11:10:00,38.72,38.72,38.67,38.7,88575.0,38.72,38.72,38.67,38.7,88575.0
2021-02-08 11:20:00,38.7,38.85,38.7,38.79,69660.0,38.7,38.85,38.7,38.79,69660.0
2021-02-08 11:30:00,38.8,38.81,38.76,38.78,42917.0,38.8,38.81,38.76,38.78,42917.0
2021-02-08 11:40:00,38.78,38.82,38.73,38.81,65860.0,38.78,38.82,38.73,38.81,65860.0
2021-02-08 11:50:00,38.81,38.83,38.79,38.8,59385.0,38.81,38.83,38.79,38.8,59385.0
2021-02-08 12:00:00,38.8,38.85,38.79,38.85,64968.0,38.8,38.85,38.79,38.85,64968.0
2021-02-08 12:10:00,38.85,38.95,38.84,38.94,175832.0,38.85,38.95,38.84,38.94,175832.0
2021-02-08 12:20:00,38.94,38.98,38.93,38.93,59104.0,38.94,38.98,38.93,38.93,59104.0
2021-02-08 12:30:00,38.94,38.95,38.89,38.9,63300.0,38.94,38.95,38.89,38.9,63300.0
2021-02-08 12:40:00,38.9,38.94,38.83,38.91,128781.0,38.9,38.94,38.83,38.91,128781.0
2021-02-08 12:50:00,38.91,38.94,38.88,38.9,41310.0,38.91,38.94,38.88,38.9,41310.0
2021-02-08 13:00:00,38.9,38.9,38.82,38.84,32152.0,38.9,38.9,38.82,38.84,32152.0
2021-02-08 13:10:00,38.84,38.86,38.81,38.81,70384.0,38.84,38.86,38.81,38.81,70384.0
2021-02-08 13:20:00,38.8,38.85,38.77,38.83,94653.0,38.8,38.85,38.77,38.83,94653.0
2021-02-08 13:30:00,38.84,38.84,38.78,38.81,157366.0,38.84,38.84,38.78,38.81,157366.0
2021-02-08 13:40:00,38.8,38.84,38.78,38.8,83583.0,38.8,38.84,38.78,38.8,83583.0
2021-02-08 13:50:00,38.8,38.83,38.78,38.79,53098.0,38.8,38.83,38.78,38.79,53098.0
2021-02-08 14:00:00,38.79,38.79,38.72,38.73,53687.0,38.79,38.79,38.72,38.73,53687.0
2021-02-08 14:10:00,38.73,38.78,38.71,38.75,59136.0,38.73,38.78,38.71,38.75,59136.0
2021-02-08 14:20:00,38.76,38.91,38.76,38.9,104880.0,38.76,38.91,38.76,38.9,104880.0
2021-02-08 14:30:00,38.9,38.93,38.89,38.91,41911.0,38.9,38.93,38.89,38.91,41911.0
2021-02-08 14:40:00,38.91,38.93,38.88,38.89,41225.0,38.91,38.93,38.88,38.89,41225.0
2021-02-08 14:50:00,38.89,38.9,38.88,38.9,45749.0,38.89,38.9,38.88,38.9,45749.0
2021-02-08 15:00:00,38.89,38.9,38.85,38.86,52530.0,38.89,38.9,38.85,38.86,52530.0
2021-02-08 15:10:00,38.86,38.9,38.86,38.86,17778.0,38.86,38.9,38.86,38.86,17778.0
2021-02-08 15:20:00,38.85,38.9,38.84,38.9,115491.0,38.85,38.9,38.84,38.9,115491.0
2021-02-08 15:30:00,38.9,38.91,38.88,38.9,53341.0,38.9,38.91,38.88,38.9,53341.0
2021-02-08 15:40:00,38.89,38.92,38.88,38.91,52429.0,38.89,38.92,38.88,38.91,52429.0
2021-02-08 15:50:00,38.91,38.95,38.9,38.94,233623.0,38.91,38.95,38.9,38.94,233623.0
2021-02-09 09:30:00,38.7,38.76,38.54,38.57,349595.0,38.7,38.76,38.54,38.57,349595.0
2021-02-09 09:40:00,38.58,38.84,38.51,38.84,223313.0,38.58,38.84,38.51,38.84,223313.0
2021-02-09 09:50:00,38.84,38.89,38.72,38.72,134835.0,38.84,38.89,38.72,38.72,134835.0
2021-02-09 10:00:00,38.73,38.83,38.69,38.83,129095.0,38.73,38.83,38.69,38.83,129095.0
2021-02-09 10:10:00,38.82,38.87,38.78,38.82,89021.0,38.82,38.87,38.78,38.82,89021.0
2021-02-09 10:20:00,38.83,38.9,38.8,38.89,86650.0,38.83,38.9,38.8,38.89,86650.0
2021-02-09 10:30:00,38.89,38.9,38.82,38.84,72114.0,38.89,38.9,38.82,38.84,72114.0
2021-02-09 10:40:00,38.84,38.9,38.81,38.9,63948.0,38.84,38.9,38.81,38.9,63948.0
2021-02-09 10:50:00,38.91,38.97,38.89,38.92,95631.0,38.91,38.97,38.89,38.92,95631.0
2021-02-09 11:00:00,38.93,38.94,38.88,38.92,120390.0,38.93,38.94,38.88,38.92,120390.0
2021-02-09 11:10:00,38.92,38.93,38.87,38.91,95514.0,38.92,38.93,38.87,38.91,95514.0
2021-02-09 11:20:00,38.91,39.04,38.91,39.01,226389.0,38.91,39.04,38.91,39.01,226389.0
2021-02-09 11:30:00,39.02,39.06,38.98,39.01,160192.0,39.02,39.06,38.98,39.01,160192.0
2021-02-09 11:40:00,39.0,39.05,38.97,39.02,104017.0,39.0,39.05,38.97,39.02,104017.0
2021-02-09 11:50:00,39.02,39.06,39.0,39.05,47405.0,39.02,39.06,39.0,39.05,47405.0
2021-02-09 12:00:00,39.06,39.11,39.03,39.11,124165.0,39.06,39.11,39.03,39.11,124165.0
2021-02-09 12:10:00,39.11,39.2,39.11,39.17,228204.0,39.11,39.2,39.11,39.17,228204.0
2021-02-09 12:20:00,39.16,39.18,39.13,39.14,71971.0,39.16,39.18,39.13,39.14,71971.0
2021-02-09 12:30:00,39.14,39.17,39.12,39.15,109341.0,39.14,39.17,39.12,39.15,109341.0
2021-02-09 12:40:00,39.16,39.16,39.11,39.13,101785.0,39.16,39.16,39.11,39.13,101785.0
2021-02-09 12:50:00,39.14,39.15,39.09,39.11,75405.0,39.14,39.15,39.09,39.11,75405.0
2021-02-09 13:00:00,39.12,39.14,39.08,39.14,60942.0,39.12,39.14,39.08,39.14,60942.0
2021-02-09 13:10:00,39.15,39.18,39.09,39.09,132141.0,39.15,39.18,39.09,39.09,132141.0
2021-02-09 13:20:00,39.09,39.11,39.02,39.04,105379.0,39.09,39.11,39.02,39.04,105379.0
2021-02-09 13:30:00,39.04,39.04,38.97,38.99,77048.0,39.04,39.04,38.97,38.99,77048.0
2021-02-09 13:40:00,38.99,39.04,38.97,39.02,119215.0,38.99,39.04,38.97,39.02,119215.0
2021-02-09 13:50:00,39.03,39.07,39.02,39.06,26905.0,39.03,39.07,39.02,39.06,26905.0
2021-02-09 14:00:00,39.06,39.2,39.06,39.2,138217.0,39.06,39.2,39.06,39.2,138217.0
2021-02-09 14:10:00,39.21,39.21,39.14,39.15,65137.0,39.21,39.21,39.14,39.15,65137.0
2021-02-09 14:20:00,39.15,39.19,39.14,39.15,82214.0,39.15,39.19,39.14,39.15,82214.0
2021-02-09 14:30:00,39.15,39.16,39.11,39.12,25759.0,39.15,39.16,39.11,39.12,25759.0
2021-02-09 14:40:00,39.12,39.14,39.1,39.14,13130.0,39.12,39.14,39.1,39.14,13130.0
2021-02-09 14:50:00,39.13,39.17,39.12,39.14,59830.0,39.13,39.17,39.12,39.14,59830.0
2021-02-09 15:00:00,39.15,39.19,39.14,39.17,12553.0,39.15,39.19,39.14,39.17,12553.0
2021-02-09 15:10:00,39.18,39.21,39.17,39.18,53578.0,39.18,39.21,39.17,39.18,53578.0
2021-02-09 15:20:00,39.18,39.19,39.16,39.17,42062.0,39.18,39.19,39.16,39.17,42062.0
2021-02-09 15:30:00,39.16,39.17,39.15,39.16,52477.0,39.16,39.17,39.15,39.16,52477.0
2021-02-09 15:40:00,39.16,39.17,39.13,39.14,66281.0,39.16,39.17,39.13,39.14,66281.0
2021-02-09 15:50:00,39.14,39.17,39.13,39.16,217798.0,39.14,39.17,39.13,39.16,217798.0
2021-02-10 09:30:00,39.24,39.26,39.16,39.23,350026.0,39.24,39.26,39.16,39.23,350026.0
2021-02-10 09:40:00,39.23,39.24,39.2,39.23,99429.0,39.23,39.24,39.2,39.23,99429.0
2021-02-10 09:50:00,39.22,39.23,39.1,39.11,136234.0,39.22,39.23,39.1,39.11,136234.0
2021-02-10 10:00:00,39.11,39.23,39.11,39.12,209778.0,39.11,39.23,39.11,39.12,209778.0
2021-02-10 10:10:00,39.13,39.14,39.07,39.08,107140.0,39.13,39.14,39.07,39.08,107140.0
2021-02-10 10:20:00,39.07,39.16,39.01,39.08,271495.0,39.07,39.16,39.01,39.08,271495.0
2021-02-10 10:30:00,39.09,39.36,39.09,39.27,291742.0,39.09,39.36,39.09,39.27,291742.0
2021-02-10 10:40:00,39.26,39.27,39.13,39.22,246879.0,39.26,39.27,39.13,39.22,246879.0
2021-02-10 10:50:00,39.22,39.37,39.19,39.36,244745.0,39.22,39.37,39.19,39.36,244745.0
2021-02-10 11:00:00,39.36,39.38,39.32,39.32,174124.0,39.36,39.38,39.32,39.32,174124.0
2021-02-10 11:10:00,39.32,39.36,39.3,39.34,95351.0,39.32,39.36,39.3,39.34,95351.0
2021-02-10 11:20:00,39.34,39.46,39.33,39.39,182705.0,39.34,39.46,39.33,39.39,182705.0
2021-02-10 11:30:00,39.4,39.42,39.35,39.4,59715.0,39.4,39.42,39.35,39.4,59715.0
2021-02-10 11:40:00,39.4,39.46,39.38,39.45,163728.0,39.4,39.46,39.38,39.45,163728.0
2021-02-10 11:50:00,39.45,39.47,39.41,39.42,115379.0,39.45,39.47,39.41,39.42,115379.0
2021-02-10 12:00:00,39.41,39.43,39.19,39.27,132521.0,39.41,39.43,39.19,39.27,132521.0
2021-02-10 12:10:00,39.27,39.4,39.26,39.38,70850.0,39.27,39.4,39.26,39.38,70850.0
2021-02-10 12:20:00,39.37,39.39,39.33,39.37,55505.0,39.37,39.39,39.33,39.37,55505.0
2021-02-10 12:30:00,39.37,39.42,39.33,39.41,66544.0,39.37,39.42,39.33,39.41,66544.0
2021-02-10 12:40:00,39.4,39.42,39.37,39.37,29889.0,39.4,39.42,39.37,39.37,29889.0
2021-02-10 12:50:00,39.37,39.42,39.37,39.42,20602.0,39.37,39.42,39.37,39.42,20602.0
2021-02-10 13:00:00,39.41,39.45,39.4,39.43,27515.0,39.41,39.45,39.4,39.43,27515.0
2021-02-10 13:10:00,39.43,39.44,39.4,39.42,26054.0,39.43,39.44,39.4,39.42,26054.0
2021-02-10 13:20:00,39.42,39.42,39.36,39.37,23429.0,39.42,39.42,39.36,39.37,23429.0
2021-02-10 13:30:00,39.36,39.39,39.34,39.38,49191.0,39.36,39.39,39.34,39.38,49191.0
2021-02-10 13:40:00,39.38,39.38,39.3,39.3,47134.0,39.38,39.38,39.3,39.3,47134.0
2021-02-10 13:50:00,39.31,39.35,39.3,39.32,77701.0,39.31,39.35,39.3,39.32,77701.0
2021-02-10 14:00:00,39.33,39.38,39.31,39.35,70146.0,39.33,39.38,39.31,39.35,70146.0
2021-02-10 14:10:00,39.35,39.37,39.32,39.36,57739.0,39.35,39.37,39.32,39.36,57739.0
2021-02-10 14:20:00,39.37,39.39,39.34,39.38,50264.0,39.37,39.39,39.34,39.38,50264.0
2021-02-10 14:30:00,39.38,39.41,39.37,39.38,40485.0,39.38,39.41,39.37,39.38,40485.0
2021-02-10 14:40:00,39.38,39.42,39.38,39.4,32775.0,39.38,39.42,39.38,39.4,32775.0
2021-02-10 14:50:00,39.4,39.41,39.38,39.39,54984.0,39.4,39.41,39.38,39.39,54984.0
2021-02-10 15:00:00,39.39,39.4,39.36,39.36,31998.0,39.39,39.4,39.36,39.36,31998.0
2021-02-10 15:10:00,39.36,39.36,39.3,39.31,39296.0,39.36,39.36,39.3,39.31,39296.0
2021-02-10 15:20:00,39.31,39.32,39.27,39.29,26327.0,39.31,39.32,39.27,39.29,26327.0
2021-02-10 15:30:00,39.3,39.3,39.24,39.25,44547.0,39.3,39.3,39.24,39.25,44547.0
2021-02-10 15:40:00,39.24,39.27,39.22,39.23,68677.0,39.24,39.27,39.22,39.23,68677.0
2021-02-10 15:50:00,39.24,39.28,39.23,39.28,198074.0,39.24,39.28,39.23,39.28,198074.0
2021-02-11 09:30:00,39.32,39.38,39.3,39.36,461700.0,39.32,39.38,39.3,39.36,461700.0
2021-02-11 09:40:00,39.35,39.37,39.32,39.33,66307.0,39.35,39.37,39.32,39.33,66307.0
2021-02-11 09:50:00,39.33,39.33,39.23,39.28,149899.0,39.33,39.33,39.23,39.28,149899.0
2021-02-11 10:00:00,39.28,39.31,39.25,39.28,74809.0,39.28,39.31,39.25,39.28,74809.0
2021-02-11 10:10:00,39.28,39.33,39.27,39.3,43799.0,39.28,39.33,39.27,39.3,43799.0
2021-02-11 10:20:00,39.3,39.32,39.28,39.31,49422.0,39.3,39.32,39.28,39.31,49422.0
2021-02-11 10:30:00,39.29,39.3,39.24,39.26,101426.0,39.29,39.3,39.24,39.26,101426.0
2021-02-11 10:40:00,39.26,39.29,39.26,39.28,33471.0,39.26,39.29,39.26,39.28,33471.0
2021-02-11 10:50:00,39.28,39.32,39.22,39.24,44987.0,39.28,39.32,39.22,39.24,44987.0
2021-02-11 11:00:00,39.23,39.3,39.23,39.28,64096.0,39.23,39.3,39.23,39.28,64096.0
2021-02-11 11:10:00,39.27,39.29,39.24,39.27,30011.0,39.27,39.29,39.24,39.27,30011.0
2021-02-11 11:20:00,39.26,39.32,39.25,39.31,25306.0,39.26,39.32,39.25,39.31,25306.0
2021-02-11 11:30:00,39.31,39.32,39.26,39.26,18077.0,39.31,39.32,39.26,39.26,18077.0
2021-02-11 11:40:00,39.26,39.3,39.25,39.29,21256.0,39.26,39.3,39.25,39.29,21256.0
2021-02-11 11:50:00,39.3,39.3,39.21,39.23,39638.0,39.3,39.3,39.21,39.23,39638.0
2021-02-11 12:00:00,39.23,39.23,39.1,39.14,71526.0,39.23,39.23,39.1,39.14,71526.0
2021-02-11 12:10:00,39.13,39.22,39.1,39.11,103886.0,39.13,39.22,39.1,39.11,103886.0
2021-02-11 12:20:00,39.11,39.12,39.06,39.11,53873.0,39.11,39.12,39.06,39.11,53873.0
2021-02-11 12:30:00,39.12,39.22,39.12,39.19,75351.0,39.12,39.22,39.12,39.19,75351.0
2021-02-11 12:40:00,39.2,39.2,39.13,39.17,32463.0,39.2,39.2,39.13,39.17,32463.0
2021-02-11 12:50:00,39.18,39.18,39.12,39.16,16052.0,39.18,39.18,39.12,39.16,16052.0
2021-02-11 13:00:00,39.16,39.16,39.07,39.1,68302.0,39.16,39.16,39.07,39.1,68302.0
2021-02-11 13:10:00,39.1,39.15,39.08,39.12,31799.0,39.1,39.15,39.08,39.12,31799.0
2021-02-11 13:20:00,39.13,39.19,39.11,39.15,53189.0,39.13,39.19,39.11,39.15,53189.0
2021-02-11 13:30:00,39.15,39.19,39.14,39.15,57584.0,39.15,39.19,39.14,39.15,57584.0
2021-02-11 13:40:00,39.16,39.16,39.13,39.13,22517.0,39.16,39.16,39.13,39.13,22517.0
2021-02-11 13:50:00,39.14,39.16,39.11,39.13,34626.0,39.14,39.16,39.11,39.13,34626.0
2021-02-11 14:00:00,39.13,39.15,39.07,39.11,54999.0,39.13,39.15,39.07,39.11,54999.0
2021-02-11 14:10:00,39.11,39.12,39.08,39.09,17062.0,39.11,39.12,39.08,39.09,17062.0
2021-02-11 14:20:00,39.11,39.14,39.08,39.1,56381.0,39.11,39.14,39.08,39.1,56381.0
2021-02-11 14:30:00,39.09,39.09,38.91,38.96,191352.0,39.09,39.09,38.91,38.96,191352.0
2021-02-11 14:40:00,38.96,38.98,38.91,38.93,83457.0,38.96,38.98,38.91,38.93,83457.0
2021-02-11 14:50:00,38.94,38.94,38.89,38.91,51391.0,38.94,38.94,38.89,38.91,51391.0
2021-02-11 15:00:00,38.91,38.94,38.87,38.91,65199.0,38.91,38.94,38.87,38.91,65199.0
2021-02-11 15:10:00,38.91,38.94,38.9,38.9,26655.0,38.91,38.94,38.9,38.9,26655.0
2021-02-11 15:20:00,38.9,38.94,38.89,38.92,41723.0,38.9,38.94,38.89,38.92,41723.0
2021-02-11 15:30:00,38.91,38.92,38.87,38.91,77669.0,38.91,38.92,38.87,38.91,77669.0
2021-02-11 15:40:00,38.91,38.92,38.88,38.88,91790.0,38.91,38.92,38.88,38.88,91790.0
2021-02-11 15:50:00,38.88,38.97,38.88,38.96,226950.0,38.88,38.97,38.88,38.96,226950.0
2021-02-12 09:30:00,39.01,39.13,39.01,39.1,173064.0,39.01,39.13,39.01,39.1,173064.0
2021-02-12 09:40:00,39.11,39.25,39.1,39.25,199117.0,39.11,39.25,39.1,39.25,199117.0
2021-02-12 09:50:00,39.24,39.28,39.2,39.25,80194.0,39.24,39.28,39.2,39.25,80194.0
2021-02-12 10:00:00,39.24,39.36,39.24,39.3,204988.0,39.24,39.36,39.24,39.3,204988.0
2021-02-12 10:10:00,39.3,39.34,39.26,39.27,57855.0,39.3,39.34,39.26,39.27,57855.0
2021-02-12 10:20:00,39.26,39.3,39.23,39.26,60210.0,39.26,39.3,39.23,39.26,60210.0
2021-02-12 10:30:00,39.26,39.28,39.2,39.25,63887.0,39.26,39.28,39.2,39.25,63887.0
2021-02-12 10:40:00,39.26,39.32,39.23,39.31,64077.0,39.26,39.32,39.23,39.31,64077.0
2021-02-12 10:50:00,39.3,39.32,39.25,39.27,52406.0,39.3,39.32,39.25,39.27,52406.0
2021-02-12 11:00:00,39.27,39.29,39.21,39.26,66457.0,39.27,39.29,39.21,39.26,66457.0
2021-02-12 11:10:00,39.26,39.47,39.26,39.47,203746.0,39.26,39.47,39.26,39.47,203746.0
2021-02-12 11:20:00,39.46,39.54,39.45,39.51,150618.0,39.46,39.54,39.45,39.51,150618.0
2021-02-12 11:30:00,39.51,39.82,39.5,39.77,482572.0,39.51,39.82,39.5,39.77,482572.0
2021-02-12 11:40:00,39.77,39.84,39.71,39.82,91880.0,39.77,39.84,39.71,39.82,91880.0
2021-02-12 11:50:00,39.8,40.01,39.8,39.87,364005.0,39.8,40.01,39.8,39.87,364005.0
2021-02-12 12:00:00,39.87,39.92,39.78,39.9,216721.0,39.87,39.92,39.78,39.9,216721.0
2021-02-12 12:10:00,39.93,40.06,39.93,40.05,200670.0,39.93,40.06,39.93,40.05,200670.0
2021-02-12 12:20:00,40.05,40.07,39.96,40.06,96354.0,40.05,40.07,39.96,40.06,96354.0
2021-02-12 12:30:00,40.06,40.07,39.96,40.0,139992.0,40.06,40.07,39.96,40.0,139992.0
2021-02-12 12:40:00,40.0,40.02,39.88,39.93,108026.0,40.0,40.02,39.88,39.93,108026.0
2021-02-12 12:50:00,39.94,39.96,39.87,39.93,147065.0,39.94,39.96,39.87,39.93,147065.0
2021-02-12 13:00:00,39.93,39.95,39.87,39.88,118109.0,39.93,39.95,39.87,39.88,118109.0
2021-02-12 13:10:00,39.88,39.93,39.86,39.88,55601.0,39.88,39.93,39.86,39.88,55601.0
2021-02-12 13:20:00,39.89,39.99,39.88,39.98,42906.0,39.89,39.99,39.88,39.98,42906.0
2021-02-12 13:30:00,39.98,39.98,39.91,39.91,55622.0,39.98,39.98,39.91,39.91,55622.0
2021-02-12 13:40:00,39.92,39.93,39.88,39.91,40128.0,39.92,39.93,39.88,39.91,40128.0
2021-02-12 13:50:00,39.9,39.97,39.88,39.94,75666.0,39.9,39.97,39.88,39.94,75666.0
2021-02-12 14:00:00,39.95,39.97,39.86,39.87,50333.0,39.95,39.97,39.86,39.87,50333.0
2021-02-12 14:10:00,39.88,39.96,39.86,39.92,109959.0,39.88,39.96,39.86,39.92,109959.0
2021-02-12 14:20:00,39.92,39.92,39.8,39.84,153189.0,39.92,39.92,39.8,39.84,153189.0
2021-02-12 14:30:00,39.84,39.9,39.82,39.87,145860.0,39.84,39.9,39.82,39.87,145860.0
2021-02-12 14:40:00,39.87,39.88,39.86,39.88,35298.0,39.87,39.88,39.86,39.88,35298.0
2021-02-12 14:50:00,39.88,39.88,39.86,39.87,33168.0,39.88,39.88,39.86,39.87,33168.0
2021-02-12 15:00:00,39.88,39.94,39.86,39.93,44659.0,39.88,39.94,39.86,39.93,44659.0
2021-02-12 15:10:00,39.93,39.95,39.92,39.93,58076.0,39.93,39.95,39.92,39.93,58076.0
2021-02-12 15:20:00,39.92,39.94,39.91,39.91,46351.0,39.92,39.94,39.91,39.91,46351.0
2021-02-12 15:30:00,39.91,39.93,39.86,39.89,81007.0,39.91,39.93,39.86,39.89,81007.0
2021-02-12 15:40:00,39.89,39.92,39.88,39.91,82319.0,39.89,39.92,39.88,39.91,82319.0
2021-02-12 15:50:00,39.92,39.96,39.9,39.94,381791.0,39.92,39.96,39.9,39.94,381791.0
2021-02-16 09:30:00,40.19,40.24,40.13,40.19,399279.0,40.19,40.24,40.13,40.19,399279.0
2021-02-16 09:40:00,40.18,40.28,40.12,40.28,117765.0,40.18,40.28,40.12,40.28,117765.0
2021-02-16 09:50:00,40.28,40.35,40.25,40.3,188299.0,40.28,40.35,40.25,40.3,188299.0
2021-02-16 10:00:00,40.29,40.35,40.21,40.25,410966.0,40.29,40.35,40.21,40.25,410966.0
2021-02-16 10:10:00,40.24,40.25,40.06,40.16,302013.0,40.24,40.25,40.06,40.16,302013.0
2021-02-16 10:20:00,40.16,40.2,40.07,40.14,135466.0,40.16,40.2,40.07,40.14,135466.0
2021-02-16 10:30:00,40.15,40.23,40.12,40.21,77491.0,40.15,40.23,40.12,40.21,77491.0
2021-02-16 10:40:00,40.22,40.24,40.13,40.15,74528.0,40.22,40.24,40.13,40.15,74528.0
2021-02-16 10:50:00,40.15,40.28,40.15,40.24,85309.0,40.15,40.28,40.15,40.24,85309.0
2021-02-16 11:00:00,40.24,40.28,40.21,40.23,50095.0,40.24,40.28,40.21,40.23,50095.0
2021-02-16 11:10:00,40.25,40.25,40.05,40.17,345486.0,40.25,40.25,40.05,40.17,345486.0
2021-02-16 11:20:00,40.17,40.24,40.15,40.16,83979.0,40.17,40.24,40.15,40.16,83979.0
2021-02-16 11:30:00,40.16,40.25,40.15,40.21,149292.0,40.16,40.25,40.15,40.21,149292.0
2021-02-16 11:40:00,40.21,40.23,40.18,40.21,135685.0,40.21,40.23,40.18,40.21,135685.0
2021-02-16 11:50:00,40.21,40.22,40.15,40.15,84082.0,40.21,40.22,40.15,40.15,84082.0
2021-02-16 12:00:00,40.16,40.19,40.08,40.08,54172.0,40.16,40.19,40.08,40.08,54172.0
2021-02-16 12:10:00,40.07,40.12,40.06,40.09,77050.0,40.07,40.12,40.06,40.09,77050.0
2021-02-16 12:20:00,40.09,40.14,40.07,40.11,52120.0,40.09,40.14,40.07,40.11,52120.0
2021-02-16 12:30:00,40.11,40.16,40.1,40.15,50381.0,40.11,40.16,40.1,40.15,50381.0
2021-02-16 12:40:00,40.16,40.25,40.15,40.22,60625.0,40.16,40.25,40.15,40.22,60625.0
2021-02-16 12:50:00,40.22,40.25,40.19,40.2,45970.0,40.22,40.25,40.19,40.2,45970.0
2021-02-16 13:00:00,40.21,40.23,40.16,40.17,33254.0,40.21,40.23,40.16,40.17,33254.0
2021-02-16 13:10:00,40.19,40.22,40.19,40.19,20287.0,40.19,40.22,40.19,40.19,20287.0
2021-02-16 13:20:00,40.19,40.25,40.18,40.23,37684.0,40.19,40.25,40.18,40.23,37684.0
2021-02-16 13:30:00,40.23,40.24,40.2,40.23,25710.0,40.23,40.24,40.2,40.23,25710.0
2021-02-16 13:40:00,40.24,40.26,40.22,40.26,118831.0,40.24,40.26,40.22,40.26,118831.0
2021-02-16 13:50:00,40.25,40.26,40.23,40.26,34806.0,40.25,40.26,40.23,40.26,34806.0
2021-02-16 14:00:00,40.26,40.28,40.24,40.28,40733.0,40.26,40.28,40.24,40.28,40733.0
2021-02-16 14:10:00,40.27,40.32,40.25,40.25,82053.0,40.27,40.32,40.25,40.25,82053.0
2021-02-16 14:20:00,40.26,40.35,40.26,40.35,139573.0,40.26,40.35,40.26,40.35,139573.0
2021-02-16 14:30:00,40.34,40.4,40.33,40.34,91914.0,40.34,40.4,40.33,40.34,91914.0
2021-02-16 14:40:00,40.34,40.36,40.32,40.34,40075.0,40.34,40.36,40.32,40.34,40075.0
2021-02-16 14:50:00,40.34,40.36,40.3,40.34,38033.0,40.34,40.36,40.3,40.34,38033.0
2021-02-16 15:00:00,40.34,40.36,40.31,40.36,49914.0,40.34,40.36,40.31,40.36,49914.0
2021-02-16 15:10:00,40.35,40.41,40.34,40.39,112552.0,40.35,40.41,40.34,40.39,112552.0
2021-02-16 15:20:00,40.4,40.44,40.39,40.41,41529.0,40.4,40.44,40.39,40.41,41529.0
2021-02-16 15:30:00,40.42,40.47,40.4,40.45,174999.0,40.42,40.47,40.4,40.45,174999.0
2021-02-16 15:40:00,40.45,40.47,40.42,40.44,88876.0,40.45,40.47,40.42,40.44,88876.0
2021-02-16 15:50:00,40.44,40.46,40.4,40.45,278860.0,40.44,40.46,40.4,40.45,278860.0
2021-02-17 09:30:00,40.27,40.3,40.12,40.19,1011442.0,40.27,40.3,40.12,40.19,1011442.0
2021-02-17 09:40:00,40.18,40.38,40.14,40.37,428046.0,40.18,40.38,40.14,40.37,428046.0
2021-02-17 09:50:00,40.37,40.45,40.36,40.4,311200.0,40.37,40.45,40.36,40.4,311200.0
2021-02-17 10:00:00,40.4,40.5,40.39,40.5,514211.0,40.4,40.5,40.39,40.5,514211.0
2021-02-17 10:10:00,40.5,40.55,40.34,40.39,495296.0,40.5,40.55,40.34,40.39,495296.0
2021-02-17 10:20:00,40.39,40.44,40.32,40.4,194075.0,40.39,40.44,40.32,40.4,194075.0
2021-02-17 10:30:00,40.41,40.49,40.33,40.47,228602.0,40.41,40.49,40.33,40.47,228602.0
2021-02-17 10:40:00,40.48,40.56,40.42,40.55,86839.0,40.48,40.56,40.42,40.55,86839.0
2021-02-17 10:50:00,40.56,40.58,40.45,40.5,469227.0,40.56,40.58,40.45,40.5,469227.0
2021-02-17 11:00:00,40.51,40.51,40.38,40.38,60757.0,40.51,40.51,40.38,40.38,60757.0
2021-02-17 11:10:00,40.37,40.41,40.31,40.32,119401.0,40.37,40.41,40.31,40.32,119401.0
2021-02-17 11:20:00,40.32,40.46,40.32,40.45,92512.0,40.32,40.46,40.32,40.45,92512.0
2021-02-17 11:30:00,40.45,40.49,40.36,40.36,77046.0,40.45,40.49,40.36,40.36,77046.0
2021-02-17 11:40:00,40.36,40.42,40.35,40.42,42327.0,40.36,40.42,40.35,40.42,42327.0
2021-02-17 11:50:00,40.42,40.5,40.42,40.49,77964.0,40.42,40.5,40.42,40.49,77964.0
2021-02-17 12:00:00,40.5,40.53,40.4,40.43,118316.0,40.5,40.53,40.4,40.43,118316.0
2021-02-17 12:10:00,40.42,40.44,40.39,40.42,53255.0,40.42,40.44,40.39,40.42,53255.0
2021-02-17 12:20:00,40.42,40.5,40.42,40.5,44422.0,40.42,40.5,40.42,40.5,44422.0
2021-02-17 12:30:00,40.5,40.53,40.48,40.53,97700.0,40.5,40.53,40.48,40.53,97700.0
2021-02-17 12:40:00,40.53,40.56,40.51,40.55,22977.0,40.53,40.56,40.51,40.55,22977.0
2021-02-17 12:50:00,40.55,40.66,40.54,40.64,124976.0,40.55,40.66,40.54,40.64,124976.0
2021-02-17 13:00:00,40.64,40.69,40.63,40.66,62413.0,40.64,40.69,40.63,40.66,62413.0
2021-02-17 13:10:00,40.67,40.73,40.61,40.7,87759.0,40.67,40.73,40.61,40.7,87759.0
2021-02-17 13:20:00,40.71,40.74,40.67,40.72,60865.0,40.71,40.74,40.67,40.72,60865.0
2021-02-17 13:30:00,40.71,40.78,40.71,40.78,101008.0,40.71,40.78,40.71,40.78,101008.0
2021-02-17 13:40:00,40.77,40.78,40.72,40.73,58605.0,40.77,40.78,40.72,40.73,58605.0
2021-02-17 13:50:00,40.72,40.76,40.7,40.75,48198.0,40.72,40.76,40.7,40.75,48198.0
2021-02-17 14:00:00,40.77,40.77,40.7,40.73,43060.0,40.77,40.77,40.7,40.73,43060.0
2021-02-17 14:10:00,40.74,40.88,40.7,40.84,180322.0,40.74,40.88,40.7,40.84,180322.0
2021-02-17 14:20:00,40.86,40.95,40.85,40.88,182248.0,40.86,40.95,40.85,40.88,182248.0
2021-02-17 14:30:00,40.86,40.87,40.77,40.84,84592.0,40.86,40.87,40.77,40.84,84592.0
2021-02-17 14:40:00,40.84,40.88,40.81,40.87,45365.0,40.84,40.88,40.81,40.87,45365.0
2021-02-17 14:50:00,40.87,40.92,40.87,40.91,30189.0,40.87,40.92,40.87,40.91,30189.0
2021-02-17 15:00:00,40.91,40.94,40.89,40.89,60241.0,40.91,40.94,40.89,40.89,60241.0
2021-02-17 15:10:00,40.89,40.94,40.88,40.92,40882.0,40.89,40.94,40.88,40.92,40882.0
2021-02-17 15:20:00,40.92,40.96,40.9,40.91,61420.0,40.92,40.96,40.9,40.91,61420.0
2021-02-17 15:30:00,40.91,40.92,40.88,40.91,47135.0,40.91,40.92,40.88,40.91,47135.0
2021-02-17 15:40:00,40.92,40.93,40.9,40.91,83498.0,40.92,40.93,40.9,40.91,83498.0
2021-02-17 15:50:00,40.91,40.92,40.89,40.9,240141.0,40.91,40.92,40.89,40.9,240141.0
2021-02-18 09:30:00,41.09,41.13,41.0,41.01,548264.0,41.09,41.13,41.0,41.01,548264.0
2021-02-18 09:40:00,41.0,41.01,40.91,40.93,292343.0,41.0,41.01,40.91,40.93,292343.0
2021-02-18 09:50:00,40.93,40.98,40.84,40.92,424218.0,40.93,40.98,40.84,40.92,424218.0
2021-02-18 10:00:00,40.92,40.92,40.71,40.77,244143.0,40.92,40.92,40.71,40.77,244143.0
2021-02-18 10:10:00,40.78,40.79,40.67,40.68,130330.0,40.78,40.79,40.67,40.68,130330.0
2021-02-18 10:20:00,40.69,40.7,40.58,40.62,237613.0,40.69,40.7,40.58,40.62,237613.0
2021-02-18 10:30:00,40.62,40.72,40.42,40.69,409022.0,40.62,40.72,40.42,40.69,409022.0
2021-02-18 10:40:00,40.69,40.76,40.68,40.73,122328.0,40.69,40.76,40.68,40.73,122328.0
2021-02-18 10:50:00,40.72,40.72,40.55,40.62,178612.0,40.72,40.72,40.55,40.62,178612.0
2021-02-18 11:00:00,40.64,40.88,40.61,40.82,275429.0,40.64,40.88,40.61,40.82,275429.0
2021-02-18 11:10:00,40.83,40.98,40.79,40.95,138263.0,40.83,40.98,40.79,40.95,138263.0
2021-02-18 11:20:00,40.95,41.01,40.89,40.9,140554.0,40.95,41.01,40.89,40.9,140554.0
2021-02-18 11:30:00,40.9,40.91,40.78,40.85,110753.0,40.9,40.91,40.78,40.85,110753.0
2021-02-18 11:40:00,40.84,40.93,40.83,40.9,55652.0,40.84,40.93,40.83,40.9,55652.0
2021-02-18 11:50:00,40.89,40.94,40.83,40.84,60718.0,40.89,40.94,40.83,40.84,60718.0
2021-02-18 12:00:00,40.84,40.85,40.74,40.82,97915.0,40.84,40.85,40.74,40.82,97915.0
2021-02-18 12:10:00,40.81,40.82,40.77,40.81,41514.0,40.81,40.82,40.77,40.81,41514.0
2021-02-18 12:20:00,40.79,40.84,40.79,40.82,30717.0,40.79,40.84,40.79,40.82,30717.0
2021-02-18 12:30:00,40.81,40.81,40.64,40.66,98508.0,40.81,40.81,40.64,40.66,98508.0
2021-02-18 12:40:00,40.66,40.73,40.65,40.71,29246.0,40.66,40.73,40.65,40.71,29246.0
2021-02-18 12:50:00,40.71,40.72,40.61,40.63,70437.0,40.71,40.72,40.61,40.63,70437.0
2021-02-18 13:00:00,40.64,40.66,40.56,40.6,110966.0,40.64,40.66,40.56,40.6,110966.0
2021-02-18 13:10:00,40.59,40.63,40.53,40.62,113349.0,40.59,40.63,40.53,40.62,113349.0
2021-02-18 13:20:00,40.62,40.63,40.56,40.6,89755.0,40.62,40.63,40.56,40.6,89755.0
2021-02-18 13:30:00,40.61,40.62,40.48,40.49,74134.0,40.61,40.62,40.48,40.49,74134.0
2021-02-18 13:40:00,40.49,40.5,40.41,40.44,121743.0,40.49,40.5,40.41,40.44,121743.0
2021-02-18 13:50:00,40.45,40.45,40.11,40.18,292388.0,40.45,40.45,40.11,40.18,292388.0
2021-02-18 14:00:00,40.19,40.29,40.11,40.29,151419.0,40.19,40.29,40.11,40.29,151419.0
2021-02-18 14:10:00,40.3,40.45,40.29,40.44,92652.0,40.3,40.45,40.29,40.44,92652.0
2021-02-18 14:20:00,40.45,40.63,40.44,40.49,163104.0,40.45,40.63,40.44,40.49,163104.0
2021-02-18 14:30:00,40.5,40.56,40.47,40.56,51156.0,40.5,40.56,40.47,40.56,51156.0
2021-02-18 14:40:00,40.55,40.56,40.5,40.54,39993.0,40.55,40.56,40.5,40.54,39993.0
2021-02-18 14:50:00,40.54,40.54,40.46,40.47,71643.0,40.54,40.54,40.46,40.47,71643.0
2021-02-18 15:00:00,40.46,40.47,40.37,40.38,79138.0,40.46,40.47,40.37,40.38,79138.0
2021-02-18 15:10:00,40.38,40.38,40.24,40.26,101483.0,40.38,40.38,40.24,40.26,101483.0
2021-02-18 15:20:00,40.25,40.27,40.2,40.21,42305.0,40.25,40.27,40.2,40.21,42305.0
2021-02-18 15:30:00,40.21,40.26,40.2,40.22,100705.0,40.21,40.26,40.2,40.22,100705.0
2021-02-18 15:40:00,40.21,40.22,40.15,40.2,309490.0,40.21,40.22,40.15,40.2,309490.0
2021-02-18 15:50:00,40.2,40.28,40.2,40.27,228738.0,40.2,40.28,40.2,40.27,228738.0
2021-02-19 09:30:00,40.26,40.43,40.24,40.42,452491.0,40.26,40.43,40.24,40.42,452491.0
2021-02-19 09:40:00,40.42,40.5,40.38,40.46,212961.0,40.42,40.5,40.38,40.46,212961.0
2021-02-19 09:50:00,40.46,40.48,40.38,40.46,138697.0,40.46,40.48,40.38,40.46,138697.0
2021-02-19 10:00:00,40.46,40.49,40.33,40.35,123683.0,40.46,40.49,40.33,40.35,123683.0
2021-02-19 10:10:00,40.34,40.4,40.33,40.38,75206.0,40.34,40.4,40.33,40.38,75206.0
2021-02-19 10:20:00,40.39,40.44,40.37,40.37,86573.0,40.39,40.44,40.37,40.37,86573.0
2021-02-19 10:30:00,40.37,40.39,40.26,40.27,104009.0,40.37,40.39,40.26,40.27,104009.0
2021-02-19 10:40:00,40.27,40.3,40.17,40.23,97636.0,40.27,40.3,40.17,40.23,97636.0
2021-02-19 10:50:00,40.24,40.38,40.24,40.34,130038.0,40.24,40.38,40.24,40.34,130038.0
2021-02-19 11:00:00,40.35,40.36,40.22,40.28,50381.0,40.35,40.36,40.22,40.28,50381.0
2021-02-19 11:10:00,40.28,40.29,40.13,40.2,129213.0,40.28,40.29,40.13,40.2,129213.0
2021-02-19 11:20:00,40.19,40.24,40.1,40.21,114676.0,40.19,40.24,40.1,40.21,114676.0
2021-02-19 11:30:00,40.22,40.22,40.02,40.13,267894.0,40.22,40.22,40.02,40.13,267894.0
2021-02-19 11:40:00,40.13,40.17,40.08,40.09,69584.0,40.13,40.17,40.08,40.09,69584.0
2021-02-19 11:50:00,40.09,40.1,39.97,40.0,117139.0,40.09,40.1,39.97,40.0,117139.0
2021-02-19 12:00:00,40.0,40.03,39.9,40.02,155384.0,40.0,40.03,39.9,40.02,155384.0
2021-02-19 12:10:00,40.02,40.13,40.01,40.09,175125.0,40.02,40.13,40.01,40.09,175125.0
2021-02-19 12:20:00,40.08,40.08,40.01,40.05,72705.0,40.08,40.08,40.01,40.05,72705.0
2021-02-19 12:30:00,40.04,40.05,39.97,39.99,41202.0,40.04,40.05,39.97,39.99,41202.0
2021-02-19 12:40:00,39.98,40.05,39.91,40.02,103007.0,39.98,40.05,39.91,40.02,103007.0
2021-02-19 12:50:00,40.0,40.02,39.8,39.88,146051.0,40.0,40.02,39.8,39.88,146051.0
2021-02-19 13:00:00,39.9,39.91,39.7,39.71,182163.0,39.9,39.91,39.7,39.71,182163.0
2021-02-19 13:10:00,39.71,39.73,39.55,39.72,173154.0,39.71,39.73,39.55,39.72,173154.0
2021-02-19 13:20:00,39.72,39.83,39.71,39.78,123165.0,39.72,39.83,39.71,39.78,123165.0
2021-02-19 13:30:00,39.78,39.89,39.71,39.87,86281.0,39.78,39.89,39.71,39.87,86281.0
2021-02-19 13:40:00,39.87,39.98,39.85,39.97,125751.0,39.87,39.98,39.85,39.97,125751.0
2021-02-19 13:50:00,39.97,40.06,39.94,40.05,86038.0,39.97,40.06,39.94,40.05,86038.0
2021-02-19 14:00:00,40.04,40.05,39.95,40.01,59406.0,40.04,40.05,39.95,40.01,59406.0
2021-02-19 14:10:00,40.01,40.04,39.96,40.02,67933.0,40.01,40.04,39.96,40.02,67933.0
2021-02-19 14:20:00,40.02,40.02,39.78,39.8,116709.0,40.02,40.02,39.78,39.8,116709.0
2021-02-19 14:30:00,39.8,39.81,39.63,39.66,178110.0,39.8,39.81,39.63,39.66,178110.0
2021-02-19 14:40:00,39.66,39.7,39.61,39.68,92807.0,39.66,39.7,39.61,39.68,92807.0
2021-02-19 14:50:00,39.68,39.71,39.66,39.69,88318.0,39.68,39.71,39.66,39.69,88318.0
2021-02-19 15:00:00,39.69,39.7,39.63,39.64,69261.0,39.69,39.7,39.63,39.64,69261.0
2021-02-19 15:10:00,39.65,39.65,39.61,39.62,44198.0,39.65,39.65,39.61,39.62,44198.0
2021-02-19 15:20:00,39.62,39.7,39.62,39.67,227319.0,39.62,39.7,39.62,39.67,227319.0
2021-02-19 15:30:00,39.66,39.73,39.65,39.73,86146.0,39.66,39.73,39.65,39.73,86146.0
2021-02-19 15:40:00,39.73,39.75,39.69,39.7,109250.0,39.73,39.75,39.69,39.7,109250.0
2021-02-19 15:50:00,39.7,39.71,39.66,39.68,164654.0,39.7,39.71,39.66,39.68,164654.0
2021-02-22 09:30:00,40.55,40.83,40.55,40.82,474137.0,40.55,40.83,40.55,40.82,474137.0
2021-02-22 09:40:00,40.82,40.84,40.68,40.8,277161.0,40.82,40.84,40.68,40.8,277161.0
2021-02-22 09:50:00,40.8,40.87,40.73,40.83,162340.0,40.8,40.87,40.73,40.83,162340.0
2021-02-22 10:00:00,40.81,41.03,40.81,40.98,536012.0,40.81,41.03,40.81,40.98,536012.0
2021-02-22 10:10:00,41.0,41.08,40.95,41.02,228018.0,41.0,41.08,40.95,41.02,228018.0
2021-02-22 10:20:00,41.03,41.11,41.0,41.08,279711.0,41.03,41.11,41.0,41.08,279711.0
2021-02-22 10:30:00,41.07,41.08,40.96,41.01,165117.0,41.07,41.08,40.96,41.01,165117.0
2021-02-22 10:40:00,41.01,41.02,40.93,40.95,70355.0,41.01,41.02,40.93,40.95,70355.0
2021-02-22 10:50:00,40.94,41.03,40.93,41.01,128724.0,40.94,41.03,40.93,41.01,128724.0
2021-02-22 11:00:00,41.0,41.03,40.91,40.92,76035.0,41.0,41.03,40.91,40.92,76035.0
2021-02-22 11:10:00,40.91,41.06,40.88,41.05,120139.0,40.91,41.06,40.88,41.05,120139.0
2021-02-22 11:20:00,41.04,41.07,40.96,40.97,81818.0,41.04,41.07,40.96,40.97,81818.0
2021-02-22 11:30:00,40.96,40.99,40.92,40.98,82142.0,40.96,40.99,40.92,40.98,82142.0
2021-02-22 11:40:00,40.98,41.02,40.95,40.99,100572.0,40.98,41.02,40.95,40.99,100572.0
2021-02-22 11:50:00,41.01,41.07,40.96,41.05,64090.0,41.01,41.07,40.96,41.05,64090.0
2021-02-22 12:00:00,41.05,41.07,40.96,40.96,104529.0,41.05,41.07,40.96,40.96,104529.0
2021-02-22 12:10:00,40.96,41.01,40.95,40.98,137929.0,40.96,41.01,40.95,40.98,137929.0
2021-02-22 12:20:00,40.98,41.04,40.97,41.04,104688.0,40.98,41.04,40.97,41.04,104688.0
2021-02-22 12:30:00,41.04,41.12,41.01,41.09,88914.0,41.04,41.12,41.01,41.09,88914.0
2021-02-22 12:40:00,41.08,41.09,40.97,41.04,44046.0,41.08,41.09,40.97,41.04,44046.0
2021-02-22 12:50:00,41.02,41.05,41.0,41.02,41625.0,41.02,41.05,41.0,41.02,41625.0
2021-02-22 13:00:00,41.02,41.03,40.92,40.95,47994.0,41.02,41.03,40.92,40.95,47994.0
2021-02-22 13:10:00,40.94,41.0,40.92,40.95,53722.0,40.94,41.0,40.92,40.95,53722.0
2021-02-22 13:20:00,40.96,41.03,40.94,41.02,76468.0,40.96,41.03,40.94,41.02,76468.0
2021-02-22 13:30:00,41.04,41.07,41.03,41.06,52874.0,41.04,41.07,41.03,41.06,52874.0
2021-02-22 13:40:00,41.07,41.18,41.07,41.15,176266.0,41.07,41.18,41.07,41.15,176266.0
2021-02-22 13:50:00,41.16,41.22,41.14,41.22,131559.0,41.16,41.22,41.14,41.22,131559.0
2021-02-22 14:00:00,41.22,41.25,41.13,41.15,94874.0,41.22,41.25,41.13,41.15,94874.0
2021-02-22 14:10:00,41.16,41.27,41.15,41.23,159175.0,41.16,41.27,41.15,41.23,159175.0
2021-02-22 14:20:00,41.23,41.42,41.23,41.35,183118.0,41.23,41.42,41.23,41.35,183118.0
2021-02-22 14:30:00,41.35,41.36,41.25,41.34,106036.0,41.35,41.36,41.25,41.34,106036.0
2021-02-22 14:40:00,41.33,41.33,41.28,41.3,29976.0,41.33,41.33,41.28,41.3,29976.0
2021-02-22 14:50:00,41.3,41.33,41.29,41.32,107042.0,41.3,41.33,41.29,41.32,107042.0
2021-02-22 15:00:00,41.34,41.34,41.29,41.3,51524.0,41.34,41.34,41.29,41.3,51524.0
2021-02-22 15:10:00,41.29,41.3,41.24,41.27,58621.0,41.29,41.3,41.24,41.27,58621.0
2021-02-22 15:20:00,41.27,41.28,41.23,41.25,81812.0,41.27,41.28,41.23,41.25,81812.0
2021-02-22 15:30:00,41.25,41.28,41.24,41.26,104603.0,41.25,41.28,41.24,41.26,104603.0
2021-02-22 15:40:00,41.26,41.32,41.24,41.29,66838.0,41.26,41.32,41.24,41.29,66838.0
2021-02-22 15:50:00,41.28,41.3,41.25,41.28,179684.0,41.28,41.3,41.25,41.28,179684.0
2021-02-23 09:30:00,41.16,41.17,40.9,40.92,445816.0,41.16,41.17,40.9,40.92,445816.0
2021-02-23 09:40:00,40.91,40.97,40.74,40.77,334828.0,40.91,40.97,40.74,40.77,334828.0
2021-02-23 09:50:00,40.76,41.24,40.75,41.11,376381.0,40.76,41.24,40.75,41.11,376381.0
2021-02-23 10:00:00,41.11,41.4,41.04,41.37,298229.0,41.11,41.4,41.04,41.37,298229.0
2021-02-23 10:10:00,41.37,41.42,41.31,41.36,117049.0,41.37,41.42,41.31,41.36,117049.0
2021-02-23 10:20:00,41.36,41.52,41.32,41.47,196175.0,41.36,41.52,41.32,41.47,196175.0
2021-02-23 10:30:00,41.49,41.5,41.2,41.26,150185.0,41.49,41.5,41.2,41.26,150185.0
2021-02-23 10:40:00,41.26,41.31,41.19,41.19,97635.0,41.26,41.31,41.19,41.19,97635.0
2021-02-23 10:50:00,41.18,41.22,41.07,41.09,121654.0,41.18,41.22,41.07,41.09,121654.0
2021-02-23 11:00:00,41.1,41.37,41.09,41.23,112914.0,41.1,41.37,41.09,41.23,112914.0
2021-02-23 11:10:00,41.24,41.25,41.13,41.16,70766.0,41.24,41.25,41.13,41.16,70766.0
2021-02-23 11:20:00,41.16,41.35,41.14,41.32,95638.0,41.16,41.35,41.14,41.32,95638.0
2021-02-23 11:30:00,41.33,41.44,41.32,41.34,82524.0,41.33,41.44,41.32,41.34,82524.0
2021-02-23 11:40:00,41.36,41.37,41.29,41.35,40163.0,41.36,41.37,41.29,41.35,40163.0
2021-02-23 11:50:00,41.35,41.43,41.31,41.36,62028.0,41.35,41.43,41.31,41.36,62028.0
2021-02-23 12:00:00,41.36,41.36,41.28,41.31,45435.0,41.36,41.36,41.28,41.31,45435.0
2021-02-23 12:10:00,41.31,41.39,41.28,41.38,93402.0,41.31,41.39,41.28,41.38,93402.0
2021-02-23 12:20:00,41.32,41.4,41.28,41.39,38636.0,41.32,41.4,41.28,41.39,38636.0
2021-02-23 12:30:00,41.39,41.44,41.3,41.36,156812.0,41.39,41.44,41.3,41.36,156812.0
2021-02-23 12:40:00,41.35,41.36,41.26,41.34,148846.0,41.35,41.36,41.26,41.34,148846.0
2021-02-23 12:50:00,41.33,41.37,41.27,41.29,61179.0,41.33,41.37,41.27,41.29,61179.0
2021-02-23 13:00:00,41.3,41.4,41.27,41.33,44250.0,41.3,41.4,41.27,41.33,44250.0
2021-02-23 13:10:00,41.34,41.43,41.31,41.4,60760.0,41.34,41.43,41.31,41.4,60760.0
2021-02-23 13:20:00,41.39,41.51,41.36,41.48,138839.0,41.39,41.51,41.36,41.48,138839.0
2021-02-23 13:30:00,41.49,41.54,41.43,41.52,85402.0,41.49,41.54,41.43,41.52,85402.0
2021-02-23 13:40:00,41.52,41.55,41.42,41.44,117271.0,41.52,41.55,41.42,41.44,117271.0
2021-02-23 13:50:00,41.44,41.45,41.35,41.44,86358.0,41.44,41.45,41.35,41.44,86358.0
2021-02-23 14:00:00,41.43,41.44,41.4,41.41,45482.0,41.43,41.44,41.4,41.41,45482.0
2021-02-23 14:10:00,41.4,41.45,41.36,41.44,63235.0,41.4,41.45,41.36,41.44,63235.0
2021-02-23 14:20:00,41.44,41.45,41.35,41.41,111548.0,41.44,41.45,41.35,41.41,111548.0
2021-02-23 14:30:00,41.4,41.48,41.37,41.43,41824.0,41.4,41.48,41.37,41.43,41824.0
2021-02-23 14:40:00,41.43,41.55,41.43,41.54,70676.0,41.43,41.55,41.43,41.54,70676.0
2021-02-23 14:50:00,41.54,41.62,41.53,41.6,129970.0,41.54,41.62,41.53,41.6,129970.0
2021-02-23 15:00:00,41.59,41.62,41.57,41.61,61140.0,41.59,41.62,41.57,41.61,61140.0
2021-02-23 15:10:00,41.61,41.69,41.59,41.68,73445.0,41.61,41.69,41.59,41.68,73445.0
2021-02-23 15:20:00,41.69,41.73,41.67,41.72,214173.0,41.69,41.73,41.67,41.72,214173.0
2021-02-23 15:30:00,41.71,41.73,41.67,41.7,73661.0,41.71,41.73,41.67,41.7,73661.0
2021-02-23 15:40:00,41.71,41.72,41.66,41.66,88834.0,41.71,41.72,41.66,41.66,88834.0
2021-02-23 15:50:00,41.66,41.68,41.61,41.62,225234.0,41.66,41.68,41.61,41.62,225234.0
2021-02-24 09:30:00,41.88,41.96,41.81,41.82,246912.0,41.88,41.96,41.81,41.82,246912.0
2021-02-24 09:40:00,41.83,42.11,41.79,42.07,419179.0,41.83,42.11,41.79,42.07,419179.0
2021-02-24 09:50:00,42.07,42.12,41.97,42.12,208285.0,42.07,42.12,41.97,42.12,208285.0
2021-02-24 10:00:00,42.12,42.24,42.08,42.13,250368.0,42.12,42.24,42.08,42.13,250368.0
2021-02-24 10:10:00,42.1,42.26,42.1,42.21,115009.0,42.1,42.26,42.1,42.21,115009.0
2021-02-24 10:20:00,42.2,42.21,42.01,42.02,130671.0,42.2,42.21,42.01,42.02,130671.0
2021-02-24 10:30:00,42.02,42.51,41.98,42.49,460478.0,42.02,42.51,41.98,42.49,460478.0
2021-02-24 10:40:00,42.49,42.52,42.24,42.37,190106.0,42.49,42.52,42.24,42.37,190106.0
2021-02-24 10:50:00,42.35,42.45,42.27,42.31,162982.0,42.35,42.45,42.27,42.31,162982.0
2021-02-24 11:00:00,42.31,42.44,42.31,42.42,99476.0,42.31,42.44,42.31,42.42,99476.0
2021-02-24 11:10:00,42.41,42.55,42.4,42.53,127694.0,42.41,42.55,42.4,42.53,127694.0
2021-02-24 11:20:00,42.52,42.55,42.29,42.29,120267.0,42.52,42.55,42.29,42.29,120267.0
2021-02-24 11:30:00,42.29,42.38,42.28,42.33,160585.0,42.29,42.38,42.28,42.33,160585.0
2021-02-24 11:40:00,42.32,42.33,42.23,42.3,124291.0,42.32,42.33,42.23,42.3,124291.0
2021-02-24 11:50:00,42.29,42.38,42.24,42.35,76086.0,42.29,42.38,42.24,42.35,76086.0
2021-02-24 12:00:00,42.36,42.5,42.35,42.48,100989.0,42.36,42.5,42.35,42.48,100989.0
2021-02-24 12:10:00,42.47,42.48,42.4,42.43,130983.0,42.47,42.48,42.4,42.43,130983.0
2021-02-24 12:20:00,42.42,42.47,42.29,42.46,161300.0,42.42,42.47,42.29,42.46,161300.0
2021-02-24 12:30:00,42.46,42.46,42.37,42.38,70981.0,42.46,42.46,42.37,42.38,70981.0
2021-02-24 12:40:00,42.38,42.4,42.31,42.38,138501.0,42.38,42.4,42.31,42.38,138501.0
2021-02-24 12:50:00,42.37,42.41,42.3,42.3,53267.0,42.37,42.41,42.3,42.3,53267.0
2021-02-24 13:00:00,42.3,42.33,42.18,42.28,143038.0,42.3,42.33,42.18,42.28,143038.0
2021-02-24 13:10:00,42.28,42.36,42.23,42.35,88662.0,42.28,42.36,42.23,42.35,88662.0
2021-02-24 13:20:00,42.35,42.39,42.33,42.38,115069.0,42.35,42.39,42.33,42.38,115069.0
2021-02-24 13:30:00,42.39,42.44,42.34,42.4,613711.0,42.39,42.44,42.34,42.4,613711.0
2021-02-24 13:40:00,42.41,42.52,42.4,42.44,351387.0,42.41,42.52,42.4,42.44,351387.0
2021-02-24 13:50:00,42.45,42.53,42.43,42.51,66173.0,42.45,42.53,42.43,42.51,66173.0
2021-02-24 14:00:00,42.51,42.57,42.51,42.54,90478.0,42.51,42.57,42.51,42.54,90478.0
2021-02-24 14:10:00,42.54,42.54,42.47,42.51,60792.0,42.54,42.54,42.47,42.51,60792.0
2021-02-24 14:20:00,42.5,42.57,42.47,42.48,133721.0,42.5,42.57,42.47,42.48,133721.0
2021-02-24 14:30:00,42.49,42.5,42.44,42.46,30217.0,42.49,42.5,42.44,42.46,30217.0
2021-02-24 14:40:00,42.47,42.51,42.45,42.46,54896.0,42.47,42.51,42.45,42.46,54896.0
2021-02-24 14:50:00,42.45,42.46,42.41,42.43,17638.0,42.45,42.46,42.41,42.43,17638.0
2021-02-24 15:00:00,42.44,42.46,42.4,42.41,70246.0,42.44,42.46,42.4,42.41,70246.0
2021-02-24 15:10:00,42.41,42.43,42.39,42.41,45130.0,42.41,42.43,42.39,42.41,45130.0
2021-02-24 15:20:00,42.41,42.45,42.4,42.44,56279.0,42.41,42.45,42.4,42.44,56279.0
2021-02-24 15:30:00,42.44,42.49,42.43,42.48,96459.0,42.44,42.49,42.43,42.48,96459.0
2021-02-24 15:40:00,42.47,42.5,42.47,42.48,131632.0,42.47,42.5,42.47,42.48,131632.0
2021-02-24 15:50:00,42.48,42.51,42.47,42.5,219489.0,42.48,42.51,42.47,42.5,219489.0
2021-02-25 09:30:00,42.34,42.35,42.15,42.29,422519.0,42.34,42.35,42.15,42.29,422519.0
2021-02-25 09:40:00,42.3,42.42,42.3,42.31,158114.0,42.3,42.42,42.3,42.31,158114.0
2021-02-25 09:50:00,42.32,42.37,42.23,42.28,128757.0,42.32,42.37,42.23,42.28,128757.0
2021-02-25 10:00:00,42.28,42.38,42.23,42.23,92937.0,42.28,42.38,42.23,42.23,92937.0
2021-02-25 10:10:00,42.24,42.39,42.22,42.39,88975.0,42.24,42.39,42.22,42.39,88975.0
2021-02-25 10:20:00,42.38,42.4,42.24,42.3,95386.0,42.38,42.4,42.24,42.3,95386.0
2021-02-25 10:30:00,42.33,42.44,42.29,42.41,136626.0,42.33,42.44,42.29,42.41,136626.0
2021-02-25 10:40:00,42.41,42.54,42.37,42.37,194016.0,42.41,42.54,42.37,42.37,194016.0
2021-02-25 10:50:00,42.37,42.44,42.33,42.39,60756.0,42.37,42.44,42.33,42.39,60756.0
2021-02-25 11:00:00,42.4,42.46,42.38,42.44,49500.0,42.4,42.46,42.38,42.44,49500.0
2021-02-25 11:10:00,42.44,42.52,42.43,42.46,53118.0,42.44,42.52,42.43,42.46,53118.0
2021-02-25 11:20:00,42.45,42.67,42.45,42.67,154035.0,42.45,42.67,42.45,42.67,154035.0
2021-02-25 11:30:00,42.66,42.77,42.63,42.68,124798.0,42.66,42.77,42.63,42.68,124798.0
2021-02-25 11:40:00,42.68,42.68,42.54,42.59,101794.0,42.68,42.68,42.54,42.59,101794.0
2021-02-25 11:50:00,42.58,42.7,42.54,42.69,83761.0,42.58,42.7,42.54,42.69,83761.0
2021-02-25 12:00:00,42.68,42.69,42.54,42.58,100749.0,42.68,42.69,42.54,42.58,100749.0
2021-02-25 12:10:00,42.58,42.58,42.47,42.47,116366.0,42.58,42.58,42.47,42.47,116366.0
2021-02-25 12:20:00,42.48,42.59,42.46,42.57,99889.0,42.48,42.59,42.46,42.57,99889.0
2021-02-25 12:30:00,42.57,42.63,42.51,42.62,86842.0,42.57,42.63,42.51,42.62,86842.0
2021-02-25 12:40:00,42.63,42.7,42.6,42.67,56990.0,42.63,42.7,42.6,42.67,56990.0
2021-02-25 12:50:00,42.67,42.67,42.48,42.51,67095.0,42.67,42.67,42.48,42.51,67095.0
2021-02-25 13:00:00,42.49,42.52,42.33,42.37,95732.0,42.49,42.52,42.33,42.37,95732.0
2021-02-25 13:10:00,42.35,42.36,42.25,42.31,75121.0,42.35,42.36,42.25,42.31,75121.0
2021-02-25 13:20:00,42.29,42.35,42.24,42.28,113636.0,42.29,42.35,42.24,42.28,113636.0
2021-02-25 13:30:00,42.27,42.33,42.24,42.32,51834.0,42.27,42.33,42.24,42.32,51834.0
2021-02-25 13:40:00,42.33,42.42,42.32,42.41,55749.0,42.33,42.42,42.32,42.41,55749.0
2021-02-25 13:50:00,42.41,42.42,42.34,42.41,48895.0,42.41,42.42,42.34,42.41,48895.0
2021-02-25 14:00:00,42.41,42.57,42.38,42.56,66174.0,42.41,42.57,42.38,42.56,66174.0
2021-02-25 14:10:00,42.55,42.57,42.5,42.55,40392.0,42.55,42.57,42.5,42.55,40392.0
2021-02-25 14:20:00,42.55,42.7,42.55,42.57,97563.0,42.55,42.7,42.55,42.57,97563.0
2021-02-25 14:30:00,42.55,42.6,42.47,42.53,47332.0,42.55,42.6,42.47,42.53,47332.0
2021-02-25 14:40:00,42.53,42.55,42.5,42.54,103097.0,42.53,42.55,42.5,42.54,103097.0
2021-02-25 14:50:00,42.54,42.59,42.46,42.48,48533.0,42.54,42.59,42.46,42.48,48533.0
2021-02-25 15:00:00,42.47,42.53,42.44,42.44,27446.0,42.47,42.53,42.44,42.44,27446.0
2021-02-25 15:10:00,42.44,42.49,42.43,42.48,28016.0,42.44,42.49,42.43,42.48,28016.0
2021-02-25 15:20:00,42.5,42.58,42.49,42.51,68780.0,42.5,42.58,42.49,42.51,68780.0
2021-02-25 15:30:00,42.51,42.54,42.42,42.47,75533.0,42.51,42.54,42.42,42.47,75533.0
2021-02-25 15:40:00,42.48,42.56,42.45,42.52,87295.0,42.48,42.56,42.45,42.52,87295.0
2021-02-25 15:50:00,42.52,42.52,42.45,42.46,245441.0,42.52,42.52,42.45,42.46,245441.0
2021-02-26 09:30:00,42.12,42.14,41.9,41.99,389587.0,42.12,42.14,41.9,41.99,389587.0
2021-02-26 09:40:00,41.97,42.05,41.87,42.05,207455.0,41.97,42.05,41.87,42.05,207455.0
2021-02-26 09:50:00,42.05,42.09,41.99,42.0,95274.0,42.05,42.09,41.99,42.0,95274.0
2021-02-26 10:00:00,41.98,41.98,41.75,41.78,279813.0,41.98,41.98,41.75,41.78,279813.0
2021-02-26 10:10:00,41.79,41.85,41.69,41.72,149142.0,41.79,41.85,41.69,41.72,149142.0
2021-02-26 10:20:00,41.73,41.74,41.46,41.54,355301.0,41.73,41.74,41.46,41.54,355301.0
2021-02-26 10:30:00,41.54,41.75,41.49,41.75,195602.0,41.54,41.75,41.49,41.75,195602.0
2021-02-26 10:40:00,41.72,41.87,41.67,41.85,160791.0,41.72,41.87,41.67,41.85,160791.0
2021-02-26 10:50:00,41.84,41.87,41.75,41.75,79999.0,41.84,41.87,41.75,41.75,79999.0
2021-02-26 11:00:00,41.77,41.97,41.76,41.92,109653.0,41.77,41.97,41.76,41.92,109653.0
2021-02-26 11:10:00,41.91,41.93,41.82,41.88,61027.0,41.91,41.93,41.82,41.88,61027.0
2021-02-26 11:20:00,41.88,41.95,41.8,41.81,87513.0,41.88,41.95,41.8,41.81,87513.0
2021-02-26 11:30:00,41.8,41.98,41.78,41.98,85045.0,41.8,41.98,41.78,41.98,85045.0
2021-02-26 11:40:00,41.96,41.96,41.73,41.77,103189.0,41.96,41.96,41.73,41.77,103189.0
2021-02-26 11:50:00,41.79,41.8,41.7,41.75,70811.0,41.79,41.8,41.7,41.75,70811.0
2021-02-26 12:00:00,41.75,41.85,41.75,41.82,59224.0,41.75,41.85,41.75,41.82,59224.0
2021-02-26 12:10:00,41.82,41.84,41.77,41.8,52397.0,41.82,41.84,41.77,41.8,52397.0
2021-02-26 12:20:00,41.81,41.81,41.71,41.74,112080.0,41.81,41.81,41.71,41.74,112080.0
2021-02-26 12:30:00,41.74,41.85,41.74,41.84,60253.0,41.74,41.85,41.74,41.84,60253.0
2021-02-26 12:40:00,41.84,41.85,41.66,41.67,71780.0,41.84,41.85,41.66,41.67,71780.0
2021-02-26 12:50:00,41.67,41.67,41.58,41.6,105173.0,41.67,41.67,41.58,41.6,105173.0
2021-02-26 13:00:00,41.6,41.67,41.58,41.66,70921.0,41.6,41.67,41.58,41.66,70921.0
2021-02-26 13:10:00,41.63,41.63,41.57,41.6,62032.0,41.63,41.63,41.57,41.6,62032.0
2021-02-26 13:20:00,41.61,41.66,41.6,41.64,79208.0,41.61,41.66,41.6,41.64,79208.0
2021-02-26 13:30:00,41.66,41.67,41.56,41.57,77192.0,41.66,41.67,41.56,41.57,77192.0
2021-02-26 13:40:00,41.56,41.61,41.5,41.54,151777.0,41.56,41.61,41.5,41.54,151777.0
2021-02-26 13:50:00,41.54,41.62,41.49,41.6,68214.0,41.54,41.62,41.49,41.6,68214.0
2021-02-26 14:00:00,41.59,41.6,41.42,41.46,160740.0,41.59,41.6,41.42,41.46,160740.0
2021-02-26 14:10:00,41.47,41.51,41.34,41.39,208567.0,41.47,41.51,41.34,41.39,208567.0
2021-02-26 14:20:00,41.4,41.63,41.12,41.22,362762.0,41.4,41.63,41.12,41.22,362762.0
2021-02-26 14:30:00,41.21,41.27,41.15,41.24,226137.0,41.21,41.27,41.15,41.24,226137.0
2021-02-26 14:40:00,41.24,41.28,41.24,41.25,73135.0,41.24,41.28,41.24,41.25,73135.0
2021-02-26 14:50:00,41.26,41.34,41.24,41.33,83634.0,41.26,41.34,41.24,41.33,83634.0
2021-02-26 15:00:00,41.34,41.39,41.32,41.34,65246.0,41.34,41.39,41.32,41.34,65246.0
2021-02-26 15:10:00,41.34,41.38,41.31,41.36,79421.0,41.34,41.38,41.31,41.36,79421.0
2021-02-26 15:20:00,41.34,41.37,41.32,41.33,45837.0,41.34,41.37,41.32,41.33,45837.0
2021-02-26 15:30:00,41.33,41.35,41.29,41.34,78664.0,41.33,41.35,41.29,41.34,78664.0
2021-02-26 15:40:00,41.33,41.42,41.33,41.41,80645.0,41.33,41.42,41.33,41.41,80645.0
2021-02-26 15:50:00,41.4,41.4,41.3,41.3,235104.0,41.4,41.4,41.3,41.3,235104.0
2021-03-01 09:30:00,41.3,41.34,41.04,41.23,493627.0,41.3,41.34,41.04,41.23,493627.0
2021-03-01 09:40:00,41.23,41.46,41.23,41.43,134288.0,41.23,41.46,41.23,41.43,134288.0
2021-03-01 09:50:00,41.42,41.46,41.32,41.35,123567.0,41.42,41.46,41.32,41.35,123567.0
2021-03-01 10:00:00,41.35,41.43,41.17,41.43,156967.0,41.35,41.43,41.17,41.43,156967.0
2021-03-01 10:10:00,41.43,41.61,41.42,41.54,98237.0,41.43,41.61,41.42,41.54,98237.0
2021-03-01 10:20:00,41.55,41.57,41.37,41.39,113928.0,41.55,41.57,41.37,41.39,113928.0
2021-03-01 10:30:00,41.39,41.39,41.29,41.34,116706.0,41.39,41.39,41.29,41.34,116706.0
2021-03-01 10:40:00,41.34,41.37,41.24,41.3,67744.0,41.34,41.37,41.24,41.3,67744.0
2021-03-01 10:50:00,41.32,41.51,41.29,41.49,132156.0,41.32,41.51,41.29,41.49,132156.0
2021-03-01 11:00:00,41.48,41.54,41.41,41.53,120113.0,41.48,41.54,41.41,41.53,120113.0
2021-03-01 11:10:00,41.52,41.57,41.48,41.56,73656.0,41.52,41.57,41.48,41.56,73656.0
2021-03-01 11:20:00,41.55,41.59,41.47,41.48,58316.0,41.55,41.59,41.47,41.48,58316.0
2021-03-01 11:30:00,41.46,41.51,41.36,41.37,61680.0,41.46,41.51,41.36,41.37,61680.0
2021-03-01 11:40:00,41.37,41.37,41.25,41.29,98174.0,41.37,41.37,41.25,41.29,98174.0
2021-03-01 11:50:00,41.27,41.33,41.26,41.27,50417.0,41.27,41.33,41.26,41.27,50417.0
2021-03-01 12:00:00,41.3,41.35,41.25,41.26,31918.0,41.3,41.35,41.25,41.26,31918.0
2021-03-01 12:10:00,41.26,41.29,41.24,41.26,42917.0,41.26,41.29,41.24,41.26,42917.0
2021-03-01 12:20:00,41.26,41.31,41.2,41.21,58484.0,41.26,41.31,41.2,41.21,58484.0
2021-03-01 12:30:00,41.22,41.25,41.16,41.2,44540.0,41.22,41.25,41.16,41.2,44540.0
2021-03-01 12:40:00,41.19,41.2,41.05,41.05,73348.0,41.19,41.2,41.05,41.05,73348.0
2021-03-01 12:50:00,41.05,41.06,40.73,40.73,324811.0,41.05,41.06,40.73,40.73,324811.0
2021-03-01 13:00:00,40.73,40.77,40.61,40.7,220812.0,40.73,40.77,40.61,40.7,220812.0
2021-03-01 13:10:00,40.68,40.68,40.31,40.44,240799.0,40.68,40.68,40.31,40.44,240799.0
2021-03-01 13:20:00,40.43,40.6,40.38,40.55,106531.0,40.43,40.6,40.38,40.55,106531.0
2021-03-01 13:30:00,40.55,40.61,40.44,40.59,113697.0,40.55,40.61,40.44,40.59,113697.0
2021-03-01 13:40:00,40.59,40.69,40.57,40.67,83257.0,40.59,40.69,40.57,40.67,83257.0
2021-03-01 13:50:00,40.67,40.74,40.66,40.71,61761.0,40.67,40.74,40.66,40.71,61761.0
2021-03-01 14:00:00,40.71,40.8,40.67,40.76,146135.0,40.71,40.8,40.67,40.76,146135.0
2021-03-01 14:10:00,40.77,40.78,40.69,40.74,60242.0,40.77,40.78,40.69,40.74,60242.0
2021-03-01 14:20:00,40.74,40.8,40.64,40.64,415195.0,40.74,40.8,40.64,40.64,415195.0
2021-03-01 14:30:00,40.65,40.74,40.64,40.66,122917.0,40.65,40.74,40.64,40.66,122917.0
2021-03-01 14:40:00,40.66,40.68,40.64,40.68,26470.0,40.66,40.68,40.64,40.68,26470.0
2021-03-01 14:50:00,40.68,40.69,40.62,40.62,69785.0,40.68,40.69,40.62,40.62,69785.0
2021-03-01 15:00:00,40.63,40.67,40.48,40.53,74210.0,40.63,40.67,40.48,40.53,74210.0
2021-03-01 15:10:00,40.53,40.56,40.5,40.51,50650.0,40.53,40.56,40.5,40.51,50650.0
2021-03-01 15:20:00,40.51,40.52,40.44,40.45,93155.0,40.51,40.52,40.44,40.45,93155.0
2021-03-01 15:30:00,40.46,40.46,40.39,40.41,105781.0,40.46,40.46,40.39,40.41,105781.0
2021-03-01 15:40:00,40.41,40.48,40.41,40.47,309157.0,40.41,40.48,40.41,40.47,309157.0
2021-03-01 15:50:00,40.48,40.6,40.47,40.6,1009008.0,40.48,40.6,40.47,40.6,1009008.0
2021-03-02 09:30:00,40.95,41.01,40.87,40.91,373914.0,40.95,41.01,40.87,40.91,373914.0
2021-03-02 09:40:00,40.91,40.95,40.53,40.55,271671.0,40.91,40.95,40.53,40.55,271671.0
2021-03-02 09:50:00,40.55,40.69,40.44,40.66,198832.0,40.55,40.69,40.44,40.66,198832.0
2021-03-02 10:00:00,40.66,40.89,40.61,40.83,187835.0,40.66,40.89,40.61,40.83,187835.0
2021-03-02 10:10:00,40.83,40.9,40.76,40.88,85058.0,40.83,40.9,40.76,40.88,85058.0
2021-03-02 10:20:00,40.87,40.97,40.87,40.91,119403.0,40.87,40.97,40.87,40.91,119403.0
2021-03-02 10:30:00,40.91,40.95,40.72,40.75,83493.0,40.91,40.95,40.72,40.75,83493.0
2021-03-02 10:40:00,40.75,40.87,40.73,40.81,73348.0,40.75,40.87,40.73,40.81,73348.0
2021-03-02 10:50:00,40.79,40.85,40.74,40.79,45983.0,40.79,40.85,40.74,40.79,45983.0
2021-03-02 11:00:00,40.81,40.87,40.72,40.84,51973.0,40.81,40.87,40.72,40.84,51973.0
2021-03-02 11:10:00,40.84,41.07,40.83,41.0,110190.0,40.84,41.07,40.83,41.0,110190.0
2021-03-02 11:20:00,41.0,41.0,40.74,40.76,159775.0,41.0,41.0,40.74,40.76,159775.0
2021-03-02 11:30:00,40.76,40.88,40.74,40.78,158546.0,40.76,40.88,40.74,40.78,158546.0
2021-03-02 11:40:00,40.75,40.76,40.64,40.76,230381.0,40.75,40.76,40.64,40.76,230381.0
2021-03-02 11:50:00,40.75,40.91,40.74,40.9,72799.0,40.75,40.91,40.74,40.9,72799.0
2021-03-02 12:00:00,40.9,41.01,40.89,40.98,71446.0,40.9,41.01,40.89,40.98,71446.0
2021-03-02 12:10:00,40.98,41.02,40.97,41.0,119928.0,40.98,41.02,40.97,41.0,119928.0
2021-03-02 12:20:00,41.0,41.03,40.94,40.99,130393.0,41.0,41.03,40.94,40.99,130393.0
2021-03-02 12:30:00,40.98,41.05,40.97,41.02,82703.0,40.98,41.05,40.97,41.02,82703.0
2021-03-02 12:40:00,41.03,41.06,40.94,40.98,66713.0,41.03,41.06,40.94,40.98,66713.0
2021-03-02 12:50:00,40.96,41.0,40.91,40.96,61225.0,40.96,41.0,40.91,40.96,61225.0
2021-03-02 13:00:00,40.97,41.0,40.91,40.94,40995.0,40.97,41.0,40.91,40.94,40995.0
2021-03-02 13:10:00,40.95,40.95,40.83,40.84,144956.0,40.95,40.95,40.83,40.84,144956.0
2021-03-02 13:20:00,40.84,40.89,40.78,40.88,124563.0,40.84,40.89,40.78,40.88,124563.0
2021-03-02 13:30:00,40.87,40.91,40.8,40.81,45915.0,40.87,40.91,40.8,40.81,45915.0
2021-03-02 13:40:00,40.81,40.85,40.76,40.77,62324.0,40.81,40.85,40.76,40.77,62324.0
2021-03-02 13:50:00,40.78,40.81,40.76,40.78,94084.0,40.78,40.81,40.76,40.78,94084.0
2021-03-02 14:00:00,40.79,40.8,40.33,40.67,1393072.0,40.79,40.8,40.33,40.67,1393072.0
2021-03-02 14:10:00,40.66,40.71,40.54,40.66,309887.0,40.66,40.71,40.54,40.66,309887.0
2021-03-02 14:20:00,40.65,40.65,40.18,40.24,950064.0,40.65,40.65,40.18,40.24,950064.0
2021-03-02 14:30:00,40.25,40.3,40.15,40.28,364207.0,40.25,40.3,40.15,40.28,364207.0
2021-03-02 14:40:00,40.29,40.29,40.15,40.2,131559.0,40.29,40.29,40.15,40.2,131559.0
2021-03-02 14:50:00,40.21,40.24,40.14,40.14,58901.0,40.21,40.24,40.14,40.14,58901.0
2021-03-02 15:00:00,40.15,40.28,40.15,40.28,71841.0,40.15,40.28,40.15,40.28,71841.0
2021-03-02 15:10:00,40.27,40.28,40.17,40.18,59251.0,40.27,40.28,40.17,40.18,59251.0
2021-03-02 15:20:00,40.19,40.2,40.15,40.16,42953.0,40.19,40.2,40.15,40.16,42953.0
2021-03-02 15:30:00,40.16,40.17,40.08,40.1,167835.0,40.16,40.17,40.08,40.1,167835.0
2021-03-02 15:40:00,40.11,40.19,40.11,40.15,225527.0,40.11,40.19,40.11,40.15,225527.0
2021-03-02 15:50:00,40.15,40.15,40.07,40.08,162289.0,40.15,40.15,40.07,40.08,162289.0
2021-03-03 09:30:00,40.88,40.98,40.86,40.89,252142.0,40.88,40.98,40.86,40.89,252142.0
2021-03-03 09:40:00,40.9,40.99,40.82,40.92,93211.0,40.9,40.99,40.82,40.92,93211.0
2021-03-03 09:50:00,40.92,40.98,40.78,40.79,96054.0,40.92,40.98,40.78,40.79,96054.0
2021-03-03 10:00:00,40.79,40.99,40.78,40.98,81179.0,40.79,40.99,40.78,40.98,81179.0
2021-03-03 10:10:00,40.97,41.02,40.91,40.98,111178.0,40.97,41.02,40.91,40.98,111178.0
2021-03-03 10:20:00,40.98,41.02,40.82,40.87,69554.0,40.98,41.02,40.82,40.87,69554.0
2021-03-03 10:30:00,40.87,41.22,40.55,41.22,428132.0,40.87,41.22,40.55,41.22,428132.0
2021-03-03 10:40:00,41.22,41.32,41.16,41.29,118868.0,41.22,41.32,41.16,41.29,118868.0
2021-03-03 10:50:00,41.29,41.45,41.27,41.4,95586.0,41.29,41.45,41.27,41.4,95586.0
2021-03-03 11:00:00,41.39,41.4,41.16,41.17,118054.0,41.39,41.4,41.16,41.17,118054.0
2021-03-03 11:10:00,41.17,41.23,41.06,41.15,85982.0,41.17,41.23,41.06,41.15,85982.0
2021-03-03 11:20:00,41.15,41.28,41.15,41.26,84423.0,41.15,41.28,41.15,41.26,84423.0
2021-03-03 11:30:00,41.26,41.29,41.23,41.27,42117.0,41.26,41.29,41.23,41.27,42117.0
2021-03-03 11:40:00,41.26,41.31,41.23,41.26,41901.0,41.26,41.31,41.23,41.26,41901.0
2021-03-03 11:50:00,41.25,41.41,41.24,41.37,148746.0,41.25,41.41,41.24,41.37,148746.0
2021-03-03 12:00:00,41.38,41.47,41.3,41.41,132388.0,41.38,41.47,41.3,41.41,132388.0
2021-03-03 12:10:00,41.4,41.53,41.4,41.48,104347.0,41.4,41.53,41.4,41.48,104347.0
2021-03-03 12:20:00,41.49,41.54,41.42,41.47,101871.0,41.49,41.54,41.42,41.47,101871.0
2021-03-03 12:30:00,41.47,41.51,41.45,41.47,76603.0,41.47,41.51,41.45,41.47,76603.0
2021-03-03 12:40:00,41.48,41.59,41.48,41.59,139862.0,41.48,41.59,41.48,41.59,139862.0
2021-03-03 12:50:00,41.6,41.65,41.53,41.57,55176.0,41.6,41.65,41.53,41.57,55176.0
2021-03-03 13:00:00,41.58,41.62,41.53,41.55,64369.0,41.58,41.62,41.53,41.55,64369.0
2021-03-03 13:10:00,41.55,41.59,41.51,41.57,45563.0,41.55,41.59,41.51,41.57,45563.0
2021-03-03 13:20:00,41.58,41.58,41.48,41.49,46349.0,41.58,41.58,41.48,41.49,46349.0
2021-03-03 13:30:00,41.47,41.51,41.44,41.46,38690.0,41.47,41.51,41.44,41.46,38690.0
2021-03-03 13:40:00,41.46,41.48,41.42,41.45,23326.0,41.46,41.48,41.42,41.45,23326.0
2021-03-03 13:50:00,41.44,41.46,41.39,41.42,49992.0,41.44,41.46,41.39,41.42,49992.0
2021-03-03 14:00:00,41.42,41.42,41.22,41.23,148412.0,41.42,41.42,41.22,41.23,148412.0
2021-03-03 14:10:00,41.24,41.3,41.19,41.3,112229.0,41.24,41.3,41.19,41.3,112229.0
2021-03-03 14:20:00,41.3,41.31,41.15,41.24,181165.0,41.3,41.31,41.15,41.24,181165.0
2021-03-03 14:30:00,41.24,41.37,41.23,41.31,212387.0,41.24,41.37,41.23,41.31,212387.0
2021-03-03 14:40:00,41.31,41.31,41.26,41.28,40054.0,41.31,41.31,41.26,41.28,40054.0
2021-03-03 14:50:00,41.28,41.28,41.15,41.16,39513.0,41.28,41.28,41.15,41.16,39513.0
2021-03-03 15:00:00,41.17,41.23,41.16,41.23,22476.0,41.17,41.23,41.16,41.23,22476.0
2021-03-03 15:10:00,41.24,41.26,41.22,41.24,20297.0,41.24,41.26,41.22,41.24,20297.0
2021-03-03 15:20:00,41.25,41.25,41.17,41.2,30842.0,41.25,41.25,41.17,41.2,30842.0
2021-03-03 15:30:00,41.2,41.23,41.18,41.19,22425.0,41.2,41.23,41.18,41.19,22425.0
2021-03-03 15:40:00,41.19,41.23,41.17,41.18,111903.0,41.19,41.23,41.17,41.18,111903.0
2021-03-03 15:50:00,41.17,41.2,41.14,41.14,218451.0,41.17,41.2,41.14,41.14,218451.0
2021-03-04 09:30:00,41.87,41.91,41.77,41.81,327090.0,41.87,41.91,41.77,41.81,327090.0
2021-03-04 09:40:00,41.83,41.86,41.62,41.65,209189.0,41.83,41.86,41.62,41.65,209189.0
2021-03-04 09:50:00,41.64,41.66,41.5,41.63,182401.0,41.64,41.66,41.5,41.63,182401.0
2021-03-04 10:00:00,41.63,41.77,41.61,41.76,202178.0,41.63,41.77,41.61,41.76,202178.0
2021-03-04 10:10:00,41.74,42.15,41.74,42.12,558347.0,41.74,42.15,41.74,42.12,558347.0
2021-03-04 10:20:00,42.12,42.31,42.05,42.17,406917.0,42.12,42.31,42.05,42.17,406917.0
2021-03-04 10:30:00,42.17,42.3,42.15,42.26,168984.0,42.17,42.3,42.15,42.26,168984.0
2021-03-04 10:40:00,42.26,42.65,42.26,42.58,426283.0,42.26,42.65,42.26,42.58,426283.0
2021-03-04 10:50:00,42.58,43.16,42.58,43.15,916893.0,42.58,43.16,42.58,43.15,916893.0
2021-03-04 11:00:00,43.16,43.28,43.01,43.03,646857.0,43.16,43.28,43.01,43.03,646857.0
2021-03-04 11:10:00,43.04,43.12,42.98,43.08,284771.0,43.04,43.12,42.98,43.08,284771.0
2021-03-04 11:20:00,43.08,43.12,42.91,43.05,319608.0,43.08,43.12,42.91,43.05,319608.0
2021-03-04 11:30:00,43.06,43.2,42.93,43.2,408107.0,43.06,43.2,42.93,43.2,408107.0
2021-03-04 11:40:00,43.2,43.26,43.11,43.14,204902.0,43.2,43.26,43.11,43.14,204902.0
2021-03-04 11:50:00,43.14,43.27,43.12,43.19,243800.0,43.14,43.27,43.12,43.19,243800.0
2021-03-04 12:00:00,43.21,43.4,43.11,43.38,235687.0,43.21,43.4,43.11,43.38,235687.0
2021-03-04 12:10:00,43.39,43.46,43.26,43.4,257843.0,43.39,43.46,43.26,43.4,257843.0
2021-03-04 12:20:00,43.4,43.45,43.31,43.43,148864.0,43.4,43.45,43.31,43.43,148864.0
2021-03-04 12:30:00,43.42,43.46,43.27,43.3,185664.0,43.42,43.46,43.27,43.3,185664.0
2021-03-04 12:40:00,43.31,43.34,43.15,43.22,241735.0,43.31,43.34,43.15,43.22,241735.0
2021-03-04 12:50:00,43.23,43.24,43.05,43.16,392702.0,43.23,43.24,43.05,43.16,392702.0
2021-03-04 13:00:00,43.16,43.26,43.06,43.08,194830.0,43.16,43.26,43.06,43.08,194830.0
2021-03-04 13:10:00,43.07,43.18,43.06,43.17,121848.0,43.07,43.18,43.06,43.17,121848.0
2021-03-04 13:20:00,43.18,43.2,43.12,43.17,85981.0,43.18,43.2,43.12,43.17,85981.0
2021-03-04 13:30:00,43.17,43.18,43.02,43.03,192054.0,43.17,43.18,43.02,43.03,192054.0
2021-03-04 13:40:00,43.03,43.04,42.77,42.84,408835.0,43.03,43.04,42.77,42.84,408835.0
2021-03-04 13:50:00,42.84,42.97,42.78,42.85,137500.0,42.84,42.97,42.78,42.85,137500.0
2021-03-04 14:00:00,42.85,42.87,42.57,42.68,198087.0,42.85,42.87,42.57,42.68,198087.0
2021-03-04 14:10:00,42.68,42.86,42.66,42.66,184236.0,42.68,42.86,42.66,42.66,184236.0
2021-03-04 14:20:00,42.66,42.91,42.62,42.83,367765.0,42.66,42.91,42.62,42.83,367765.0
2021-03-04 14:30:00,42.81,42.86,42.68,42.78,182267.0,42.81,42.86,42.68,42.78,182267.0
2021-03-04 14:40:00,42.78,42.98,42.78,42.97,74778.0,42.78,42.98,42.78,42.97,74778.0
2021-03-04 14:50:00,42.96,43.05,42.91,43.03,68151.0,42.96,43.05,42.91,43.03,68151.0
2021-03-04 15:00:00,43.03,43.12,42.94,42.97,308955.0,43.03,43.12,42.94,42.97,308955.0
2021-03-04 15:10:00,42.97,43.07,42.97,43.06,137894.0,42.97,43.07,42.97,43.06,137894.0
2021-03-04 15:20:00,43.05,43.06,42.9,43.03,78003.0,43.05,43.06,42.9,43.03,78003.0
2021-03-04 15:30:00,43.02,43.08,43.0,43.02,71183.0,43.02,43.08,43.0,43.02,71183.0
2021-03-04 15:40:00,43.03,43.07,42.99,43.02,235567.0,43.03,43.07,42.99,43.02,235567.0
2021-03-04 15:50:00,43.03,43.1,43.02,43.07,383910.0,43.03,43.1,43.02,43.07,383910.0
2021-03-05 09:30:00,44.08,44.29,44.02,44.1,732958.0,44.08,44.29,44.02,44.1,732958.0
2021-03-05 09:40:00,44.11,44.3,44.09,44.18,424076.0,44.11,44.3,44.09,44.18,424076.0
2021-03-05 09:50:00,44.17,44.25,44.1,44.17,237812.0,44.17,44.25,44.1,44.17,237812.0
2021-03-05 10:00:00,44.17,44.39,44.1,44.29,361228.0,44.17,44.39,44.1,44.29,361228.0
2021-03-05 10:10:00,44.28,44.29,44.15,44.18,215058.0,44.28,44.29,44.15,44.18,215058.0
2021-03-05 10:20:00,44.18,44.21,44.07,44.07,372605.0,44.18,44.21,44.07,44.07,372605.0
2021-03-05 10:30:00,44.08,44.15,44.01,44.06,245641.0,44.08,44.15,44.01,44.06,245641.0
2021-03-05 10:40:00,44.05,44.13,43.99,44.12,177255.0,44.05,44.13,43.99,44.12,177255.0
2021-03-05 10:50:00,44.12,44.16,44.03,44.06,111612.0,44.12,44.16,44.03,44.06,111612.0
2021-03-05 11:00:00,44.07,44.08,43.96,43.97,129999.0,44.07,44.08,43.96,43.97,129999.0
2021-03-05 11:10:00,43.98,44.01,43.91,43.96,113538.0,43.98,44.01,43.91,43.96,113538.0
2021-03-05 11:20:00,43.96,44.08,43.91,44.01,134605.0,43.96,44.08,43.91,44.01,134605.0
2021-03-05 11:30:00,44.01,44.21,44.01,44.18,204940.0,44.01,44.21,44.01,44.18,204940.0
2021-03-05 11:40:00,44.18,44.21,44.08,44.12,110313.0,44.18,44.21,44.08,44.12,110313.0
2021-03-05 11:50:00,44.11,44.25,44.05,44.24,89766.0,44.11,44.25,44.05,44.24,89766.0
2021-03-05 12:00:00,44.24,44.3,44.2,44.27,120332.0,44.24,44.3,44.2,44.27,120332.0
2021-03-05 12:10:00,44.27,44.3,44.18,44.19,137274.0,44.27,44.3,44.18,44.19,137274.0
2021-03-05 12:20:00,44.19,44.28,44.14,44.23,177812.0,44.19,44.28,44.14,44.23,177812.0
2021-03-05 12:30:00,44.23,44.31,44.22,44.3,82934.0,44.23,44.31,44.22,44.3,82934.0
2021-03-05 12:40:00,44.29,44.33,44.24,44.26,74245.0,44.29,44.33,44.24,44.26,74245.0
2021-03-05 12:50:00,44.27,44.27,44.19,44.24,63073.0,44.27,44.27,44.19,44.24,63073.0
2021-03-05 13:00:00,44.24,44.26,44.16,44.23,98600.0,44.24,44.26,44.16,44.23,98600.0
2021-03-05 13:10:00,44.23,44.44,44.21,44.43,223679.0,44.23,44.44,44.21,44.43,223679.0
2021-03-05 13:20:00,44.42,44.51,44.36,44.45,180939.0,44.42,44.51,44.36,44.45,180939.0
2021-03-05 13:30:00,44.45,44.49,44.41,44.46,157499.0,44.45,44.49,44.41,44.46,157499.0
2021-03-05 13:40:00,44.45,44.48,44.36,44.39,147038.0,44.45,44.48,44.36,44.39,147038.0
2021-03-05 13:50:00,44.37,44.39,44.31,44.34,63838.0,44.37,44.39,44.31,44.34,63838.0
2021-03-05 14:00:00,44.34,44.35,44.25,44.32,129947.0,44.34,44.35,44.25,44.32,129947.0
2021-03-05 14:10:00,44.33,44.36,44.21,44.22,78385.0,44.33,44.36,44.21,44.22,78385.0
2021-03-05 14:20:00,44.24,44.39,44.23,44.36,289438.0,44.24,44.39,44.23,44.36,289438.0
2021-03-05 14:30:00,44.36,44.37,44.29,44.29,105282.0,44.36,44.37,44.29,44.29,105282.0
2021-03-05 14:40:00,44.3,44.36,44.3,44.34,46651.0,44.3,44.36,44.3,44.34,46651.0
2021-03-05 14:50:00,44.35,44.42,44.34,44.41,39039.0,44.35,44.42,44.34,44.41,39039.0
2021-03-05 15:00:00,44.4,44.41,44.34,44.37,180362.0,44.4,44.41,44.34,44.37,180362.0
2021-03-05 15:10:00,44.37,44.43,44.36,44.42,47234.0,44.37,44.43,44.36,44.42,47234.0
2021-03-05 15:20:00,44.42,44.44,44.38,44.4,74480.0,44.42,44.44,44.38,44.4,74480.0
2021-03-05 15:30:00,44.4,44.45,44.37,44.41,104574.0,44.4,44.45,44.37,44.41,104574.0
2021-03-05 15:40:00,44.41,44.49,44.4,44.48,203553.0,44.41,44.49,44.4,44.48,203553.0
2021-03-05 15:50:00,44.48,44.5,44.44,44.46,407451.0,44.48,44.5,44.44,44.46,407451.0
2021-03-08 09:30:00,44.12,44.14,43.93,44.08,306502.0,44.12,44.14,43.93,44.08,306502.0
2021-03-08 09:40:00,44.07,44.24,44.06,44.08,131464.0,44.07,44.24,44.06,44.08,131464.0
2021-03-08 09:50:00,44.08,44.12,43.91,43.95,190423.0,44.08,44.12,43.91,43.95,190423.0
2021-03-08 10:00:00,43.95,44.04,43.81,43.87,148932.0,43.95,44.04,43.81,43.87,148932.0
2021-03-08 10:10:00,43.88,43.92,43.66,43.9,315604.0,43.88,43.92,43.66,43.9,315604.0
2021-03-08 10:20:00,43.91,44.01,43.83,43.88,205471.0,43.91,44.01,43.83,43.88,205471.0
2021-03-08 10:30:00,43.88,43.91,43.76,43.82,216780.0,43.88,43.91,43.76,43.82,216780.0
2021-03-08 10:40:00,43.82,43.89,43.77,43.79,144026.0,43.82,43.89,43.77,43.79,144026.0
2021-03-08 10:50:00,43.79,43.86,43.75,43.82,65782.0,43.79,43.86,43.75,43.82,65782.0
2021-03-08 11:00:00,43.84,43.99,43.79,43.96,72272.0,43.84,43.99,43.79,43.96,72272.0
2021-03-08 11:10:00,43.95,44.09,43.92,44.07,85609.0,43.95,44.09,43.92,44.07,85609.0
2021-03-08 11:20:00,44.07,44.12,44.04,44.11,42496.0,44.07,44.12,44.04,44.11,42496.0
2021-03-08 11:30:00,44.1,44.11,43.9,43.96,45562.0,44.1,44.11,43.9,43.96,45562.0
2021-03-08 11:40:00,43.96,43.96,43.84,43.85,39627.0,43.96,43.96,43.84,43.85,39627.0
2021-03-08 11:50:00,43.84,43.84,43.74,43.75,102381.0,43.84,43.84,43.74,43.75,102381.0
2021-03-08 12:00:00,43.74,43.79,43.72,43.72,73459.0,43.74,43.79,43.72,43.72,73459.0
2021-03-08 12:10:00,43.72,43.79,43.67,43.77,121235.0,43.72,43.79,43.67,43.77,121235.0
2021-03-08 12:20:00,43.76,43.86,43.75,43.77,130042.0,43.76,43.86,43.75,43.77,130042.0
2021-03-08 12:30:00,43.77,43.79,43.66,43.66,59864.0,43.77,43.79,43.66,43.66,59864.0
2021-03-08 12:40:00,43.66,43.69,43.59,43.66,91834.0,43.66,43.69,43.59,43.66,91834.0
2021-03-08 12:50:00,43.64,43.66,43.5,43.62,131112.0,43.64,43.66,43.5,43.62,131112.0
2021-03-08 13:00:00,43.64,43.68,43.62,43.67,51284.0,43.64,43.68,43.62,43.67,51284.0
2021-03-08 13:10:00,43.66,43.67,43.43,43.52,94527.0,43.66,43.67,43.43,43.52,94527.0
2021-03-08 13:20:00,43.53,43.63,43.46,43.6,54771.0,43.53,43.63,43.46,43.6,54771.0
2021-03-08 13:30:00,43.59,43.64,43.57,43.58,48576.0,43.59,43.64,43.57,43.58,48576.0
2021-03-08 13:40:00,43.59,43.68,43.55,43.57,59580.0,43.59,43.68,43.55,43.57,59580.0
2021-03-08 13:50:00,43.56,43.58,43.46,43.47,91909.0,43.56,43.58,43.46,43.47,91909.0
2021-03-08 14:00:00,43.45,43.65,43.44,43.62,70687.0,43.45,43.65,43.44,43.62,70687.0
2021-03-08 14:10:00,43.61,43.76,43.6,43.73,66454.0,43.61,43.76,43.6,43.73,66454.0
2021-03-08 14:20:00,43.73,43.83,43.73,43.75,118029.0,43.73,43.83,43.73,43.75,118029.0
2021-03-08 14:30:00,43.74,43.8,43.64,43.66,48343.0,43.74,43.8,43.64,43.66,48343.0
2021-03-08 14:40:00,43.68,43.7,43.61,43.61,20609.0,43.68,43.7,43.61,43.61,20609.0
2021-03-08 14:50:00,43.6,43.65,43.59,43.63,13994.0,43.6,43.65,43.59,43.63,13994.0
2021-03-08 15:00:00,43.63,43.63,43.52,43.53,32776.0,43.63,43.63,43.52,43.53,32776.0
2021-03-08 15:10:00,43.53,43.57,43.46,43.48,52544.0,43.53,43.57,43.46,43.48,52544.0
2021-03-08 15:20:00,43.48,43.57,43.47,43.55,49148.0,43.48,43.57,43.47,43.55,49148.0
2021-03-08 15:30:00,43.55,43.61,43.54,43.55,275012.0,43.55,43.61,43.54,43.55,275012.0
2021-03-08 15:40:00,43.55,43.59,43.54,43.56,107374.0,43.55,43.59,43.54,43.56,107374.0
2021-03-08 15:50:00,43.57,43.59,43.5,43.51,411434.0,43.57,43.59,43.5,43.51,411434.0
2021-03-09 09:30:00,43.73,43.74,43.51,43.57,303952.0,43.73,43.74,43.51,43.57,303952.0
2021-03-09 09:40:00,43.57,43.72,43.51,43.65,125816.0,43.57,43.72,43.51,43.65,125816.0
2021-03-09 09:50:00,43.66,43.69,43.46,43.46,99054.0,43.66,43.69,43.46,43.46,99054.0
2021-03-09 10:00:00,43.45,43.54,43.34,43.45,732928.0,43.45,43.54,43.34,43.45,732928.0
2021-03-09 10:10:00,43.45,43.58,43.35,43.46,356575.0,43.45,43.58,43.35,43.46,356575.0
2021-03-09 10:20:00,43.45,43.52,43.37,43.49,135281.0,43.45,43.52,43.37,43.49,135281.0
2021-03-09 10:30:00,43.51,43.64,43.48,43.59,58146.0,43.51,43.64,43.48,43.59,58146.0
2021-03-09 10:40:00,43.59,43.73,43.57,43.63,75104.0,43.59,43.73,43.57,43.63,75104.0
2021-03-09 10:50:00,43.65,43.82,43.64,43.79,57509.0,43.65,43.82,43.64,43.79,57509.0
2021-03-09 11:00:00,43.78,43.81,43.67,43.67,52093.0,43.78,43.81,43.67,43.67,52093.0
2021-03-09 11:10:00,43.66,43.66,43.42,43.44,91153.0,43.66,43.66,43.42,43.44,91153.0
2021-03-09 11:20:00,43.45,43.47,43.27,43.32,95418.0,43.45,43.47,43.27,43.32,95418.0
2021-03-09 11:30:00,43.32,43.47,43.28,43.41,147886.0,43.32,43.47,43.28,43.41,147886.0
2021-03-09 11:40:00,43.41,43.42,43.33,43.41,63355.0,43.41,43.42,43.33,43.41,63355.0
2021-03-09 11:50:00,43.42,43.53,43.4,43.44,68450.0,43.42,43.53,43.4,43.44,68450.0
2021-03-09 12:00:00,43.45,43.46,43.31,43.31,67388.0,43.45,43.46,43.31,43.31,67388.0
2021-03-09 12:10:00,43.31,43.33,43.17,43.21,124808.0,43.31,43.33,43.17,43.21,124808.0
2021-03-09 12:20:00,43.21,43.29,43.17,43.27,91927.0,43.21,43.29,43.17,43.27,91927.0
2021-03-09 12:30:00,43.28,43.34,43.2,43.26,39033.0,43.28,43.34,43.2,43.26,39033.0
2021-03-09 12:40:00,43.25,43.32,43.23,43.29,45399.0,43.25,43.32,43.23,43.29,45399.0
2021-03-09 12:50:00,43.27,43.34,43.26,43.33,41720.0,43.27,43.34,43.26,43.33,41720.0
2021-03-09 13:00:00,43.33,43.4,43.27,43.33,53531.0,43.33,43.4,43.27,43.33,53531.0
2021-03-09 13:10:00,43.33,43.34,43.22,43.25,91680.0,43.33,43.34,43.22,43.25,91680.0
2021-03-09 13:20:00,43.26,43.37,43.26,43.36,45855.0,43.26,43.37,43.26,43.36,45855.0
2021-03-09 13:30:00,43.37,43.37,43.3,43.3,38271.0,43.37,43.37,43.3,43.3,38271.0
2021-03-09 13:40:00,43.31,43.36,43.27,43.29,65168.0,43.31,43.36,43.27,43.29,65168.0
2021-03-09 13:50:00,43.3,43.33,43.16,43.28,105395.0,43.3,43.33,43.16,43.28,105395.0
2021-03-09 14:00:00,43.27,43.28,43.17,43.25,84424.0,43.27,43.28,43.17,43.25,84424.0
2021-03-09 14:10:00,43.25,43.29,43.17,43.2,54684.0,43.25,43.29,43.17,43.2,54684.0
2021-03-09 14:20:00,43.2,43.29,43.1,43.25,141482.0,43.2,43.29,43.1,43.25,141482.0
2021-03-09 14:30:00,43.24,43.33,43.24,43.28,60901.0,43.24,43.33,43.24,43.28,60901.0
2021-03-09 14:40:00,43.27,43.28,43.21,43.22,35744.0,43.27,43.28,43.21,43.22,35744.0
2021-03-09 14:50:00,43.21,43.27,43.21,43.25,87278.0,43.21,43.27,43.21,43.25,87278.0
2021-03-09 15:00:00,43.25,43.26,43.22,43.24,39080.0,43.25,43.26,43.22,43.24,39080.0
2021-03-09 15:10:00,43.24,43.25,43.22,43.23,29080.0,43.24,43.25,43.22,43.23,29080.0
2021-03-09 15:20:00,43.23,43.24,43.2,43.2,33583.0,43.23,43.24,43.2,43.2,33583.0
2021-03-09 15:30:00,43.2,43.21,43.11,43.13,130945.0,43.2,43.21,43.11,43.13,130945.0
2021-03-09 15:40:00,43.14,43.14,43.08,43.11,86238.0,43.14,43.14,43.08,43.11,86238.0
2021-03-09 15:50:00,43.11,43.13,43.07,43.13,318200.0,43.11,43.13,43.07,43.13,318200.0
2021-03-10 09:30:00,43.28,43.66,42.94,43.58,675876.0,43.28,43.66,42.94,43.58,675876.0
2021-03-10 09:40:00,43.58,43.81,43.55,43.77,174052.0,43.58,43.81,43.55,43.77,174052.0
2021-03-10 09:50:00,43.76,43.8,43.72,43.78,113419.0,43.76,43.8,43.72,43.78,113419.0
2021-03-10 10:00:00,43.78,43.81,43.55,43.57,217668.0,43.78,43.81,43.55,43.57,217668.0
2021-03-10 10:10:00,43.57,43.63,43.45,43.45,121218.0,43.57,43.63,43.45,43.45,121218.0
2021-03-10 10:20:00,43.46,43.47,43.32,43.34,101896.0,43.46,43.47,43.32,43.34,101896.0
2021-03-10 10:30:00,43.35,43.65,43.28,43.4,208113.0,43.35,43.65,43.28,43.4,208113.0
2021-03-10 10:40:00,43.4,43.49,43.36,43.4,75904.0,43.4,43.49,43.36,43.4,75904.0
2021-03-10 10:50:00,43.4,43.52,43.3,43.33,121262.0,43.4,43.52,43.3,43.33,121262.0
2021-03-10 11:00:00,43.34,43.47,43.3,43.38,110086.0,43.34,43.47,43.3,43.38,110086.0
2021-03-10 11:10:00,43.37,43.37,42.97,43.06,123851.0,43.37,43.37,42.97,43.06,123851.0
2021-03-10 11:20:00,43.07,43.07,42.86,42.97,132615.0,43.07,43.07,42.86,42.97,132615.0
2021-03-10 11:30:00,42.97,43.11,42.96,43.05,118390.0,42.97,43.11,42.96,43.05,118390.0
2021-03-10 11:40:00,43.05,43.08,42.93,42.98,100183.0,43.05,43.08,42.93,42.98,100183.0
2021-03-10 11:50:00,42.97,43.0,42.87,42.88,148478.0,42.97,43.0,42.87,42.88,148478.0
2021-03-10 12:00:00,42.88,42.93,42.78,42.82,102009.0,42.88,42.93,42.78,42.82,102009.0
2021-03-10 12:10:00,42.8,43.03,42.79,42.97,140622.0,42.8,43.03,42.79,42.97,140622.0
2021-03-10 12:20:00,42.96,43.0,42.92,42.98,48406.0,42.96,43.0,42.92,42.98,48406.0
2021-03-10 12:30:00,42.98,43.07,42.98,43.05,82513.0,42.98,43.07,42.98,43.05,82513.0
2021-03-10 12:40:00,43.04,43.08,43.02,43.07,28845.0,43.04,43.08,43.02,43.07,28845.0
2021-03-10 12:50:00,43.06,43.1,43.03,43.08,43915.0,43.06,43.1,43.03,43.08,43915.0
2021-03-10 13:00:00,43.08,43.13,43.02,43.1,87413.0,43.08,43.13,43.02,43.1,87413.0
2021-03-10 13:10:00,43.09,43.15,43.05,43.14,69987.0,43.09,43.15,43.05,43.14,69987.0
2021-03-10 13:20:00,43.14,43.21,43.14,43.19,72272.0,43.14,43.21,43.14,43.19,72272.0
2021-03-10 13:30:00,43.19,43.22,43.16,43.2,86549.0,43.19,43.22,43.16,43.2,86549.0
2021-03-10 13:40:00,43.19,43.38,43.19,43.38,77816.0,43.19,43.38,43.19,43.38,77816.0
2021-03-10 13:50:00,43.37,43.44,43.36,43.44,78161.0,43.37,43.44,43.36,43.44,78161.0
2021-03-10 14:00:00,43.43,43.55,43.43,43.5,132783.0,43.43,43.55,43.43,43.5,132783.0
2021-03-10 14:10:00,43.51,43.6,43.51,43.58,93442.0,43.51,43.6,43.51,43.58,93442.0
2021-03-10 14:20:00,43.59,43.59,43.46,43.5,118983.0,43.59,43.59,43.46,43.5,118983.0
2021-03-10 14:30:00,43.5,43.56,43.47,43.55,89460.0,43.5,43.56,43.47,43.55,89460.0
2021-03-10 14:40:00,43.55,43.55,43.49,43.54,46022.0,43.55,43.55,43.49,43.54,46022.0
2021-03-10 14:50:00,43.53,43.55,43.51,43.51,24725.0,43.53,43.55,43.51,43.51,24725.0
2021-03-10 15:00:00,43.5,43.56,43.5,43.54,30303.0,43.5,43.56,43.5,43.54,30303.0
2021-03-10 15:10:00,43.55,43.57,43.53,43.57,38217.0,43.55,43.57,43.53,43.57,38217.0
2021-03-10 15:20:00,43.56,43.65,43.56,43.63,40224.0,43.56,43.65,43.56,43.63,40224.0
2021-03-10 15:30:00,43.63,43.68,43.62,43.66,88511.0,43.63,43.68,43.62,43.66,88511.0
2021-03-10 15:40:00,43.66,43.71,43.65,43.7,384334.0,43.66,43.71,43.65,43.7,384334.0
2021-03-10 15:50:00,43.7,43.74,43.69,43.74,189437.0,43.7,43.74,43.69,43.74,189437.0
2021-03-11 09:30:00,43.91,43.99,43.83,43.84,435111.0,43.91,43.99,43.83,43.84,435111.0
2021-03-11 09:40:00,43.85,43.89,43.71,43.78,304717.0,43.85,43.89,43.71,43.78,304717.0
2021-03-11 09:50:00,43.79,44.07,43.79,43.98,201782.0,43.79,44.07,43.79,43.98,201782.0
2021-03-11 10:00:00,44.0,44.14,44.0,44.04,194750.0,44.0,44.14,44.0,44.04,194750.0
2021-03-11 10:10:00,44.04,44.12,44.03,44.1,83052.0,44.04,44.12,44.03,44.1,83052.0
2021-03-11 10:20:00,44.1,44.2,44.1,44.17,136339.0,44.1,44.2,44.1,44.17,136339.0
2021-03-11 10:30:00,44.17,44.34,44.17,44.24,130014.0,44.17,44.34,44.17,44.24,130014.0
2021-03-11 10:40:00,44.25,44.37,44.22,44.33,121845.0,44.25,44.37,44.22,44.33,121845.0
2021-03-11 10:50:00,44.33,44.37,44.27,44.31,206251.0,44.33,44.37,44.27,44.31,206251.0
2021-03-11 11:00:00,44.32,44.32,44.14,44.19,201878.0,44.32,44.32,44.14,44.19,201878.0
2021-03-11 11:10:00,44.19,44.27,44.18,44.25,101026.0,44.19,44.27,44.18,44.25,101026.0
2021-03-11 11:20:00,44.25,44.41,44.23,44.39,157222.0,44.25,44.41,44.23,44.39,157222.0
2021-03-11 11:30:00,44.38,44.41,44.31,44.33,112120.0,44.38,44.41,44.31,44.33,112120.0
2021-03-11 11:40:00,44.34,44.41,44.33,44.36,74066.0,44.34,44.41,44.33,44.36,74066.0
2021-03-11 11:50:00,44.36,44.46,44.36,44.38,163150.0,44.36,44.46,44.36,44.38,163150.0
2021-03-11 12:00:00,44.39,44.43,44.38,44.41,67519.0,44.39,44.43,44.38,44.41,67519.0
2021-03-11 12:10:00,44.41,44.42,44.3,44.36,116416.0,44.41,44.42,44.3,44.36,116416.0
2021-03-11 12:20:00,44.37,44.44,44.36,44.43,70678.0,44.37,44.44,44.36,44.43,70678.0
2021-03-11 12:30:00,44.44,44.47,44.37,44.4,102375.0,44.44,44.47,44.37,44.4,102375.0
2021-03-11 12:40:00,44.4,44.44,44.36,44.39,54875.0,44.4,44.44,44.36,44.39,54875.0
2021-03-11 12:50:00,44.39,44.41,44.36,44.4,42669.0,44.39,44.41,44.36,44.4,42669.0
2021-03-11 13:00:00,44.41,44.49,44.4,44.46,42225.0,44.41,44.49,44.4,44.46,42225.0
2021-03-11 13:10:00,44.46,44.51,44.45,44.47,145633.0,44.46,44.51,44.45,44.47,145633.0
2021-03-11 13:20:00,44.46,44.49,44.43,44.48,48105.0,44.46,44.49,44.43,44.48,48105.0
2021-03-11 13:30:00,44.47,44.48,44.43,44.44,54926.0,44.47,44.48,44.43,44.44,54926.0
2021-03-11 13:40:00,44.44,44.45,44.33,44.36,152125.0,44.44,44.45,44.33,44.36,152125.0
2021-03-11 13:50:00,44.37,44.39,44.34,44.38,63272.0,44.37,44.39,44.34,44.38,63272.0
2021-03-11 14:00:00,44.38,44.42,44.36,44.41,85200.0,44.38,44.42,44.36,44.41,85200.0
2021-03-11 14:10:00,44.4,44.43,44.38,44.39,77243.0,44.4,44.43,44.38,44.39,77243.0
2021-03-11 14:20:00,44.41,44.55,44.41,44.53,280147.0,44.41,44.55,44.41,44.53,280147.0
2021-03-11 14:30:00,44.52,44.54,44.48,44.5,73881.0,44.52,44.54,44.48,44.5,73881.0
2021-03-11 14:40:00,44.5,44.54,44.49,44.52,86514.0,44.5,44.54,44.49,44.52,86514.0
2021-03-11 14:50:00,44.53,44.58,44.52,44.58,174348.0,44.53,44.58,44.52,44.58,174348.0
2021-03-11 15:00:00,44.58,44.64,44.52,44.59,279674.0,44.58,44.64,44.52,44.59,279674.0
2021-03-11 15:10:00,44.58,44.61,44.57,44.6,58420.0,44.58,44.61,44.57,44.6,58420.0
2021-03-11 15:20:00,44.6,44.6,44.52,44.57,244222.0,44.6,44.6,44.52,44.57,244222.0
2021-03-11 15:30:00,44.57,44.59,44.51,44.52,178961.0,44.57,44.59,44.51,44.52,178961.0
2021-03-11 15:40:00,44.52,44.59,44.52,44.58,105778.0,44.52,44.59,44.52,44.58,105778.0
2021-03-11 15:50:00,44.57,44.6,44.55,44.6,340394.0,44.57,44.6,44.55,44.6,340394.0
2021-03-12 09:30:00,44.36,44.52,44.31,44.34,270968.0,44.36,44.52,44.31,44.34,270968.0
2021-03-12 09:40:00,44.34,44.44,44.33,44.41,83784.0,44.34,44.44,44.33,44.41,83784.0
2021-03-12 09:50:00,44.4,44.46,44.38,44.4,79046.0,44.4,44.46,44.38,44.4,79046.0
2021-03-12 10:00:00,44.41,44.44,44.35,44.38,88842.0,44.41,44.44,44.35,44.38,88842.0
2021-03-12 10:10:00,44.38,44.4,44.28,44.39,146021.0,44.38,44.4,44.28,44.39,146021.0
2021-03-12 10:20:00,44.38,44.44,44.35,44.42,122273.0,44.38,44.44,44.35,44.42,122273.0
2021-03-12 10:30:00,44.42,44.43,44.34,44.39,78647.0,44.42,44.43,44.34,44.39,78647.0
2021-03-12 10:40:00,44.39,44.39,44.32,44.36,55648.0,44.39,44.39,44.32,44.36,55648.0
2021-03-12 10:50:00,44.36,44.41,44.28,44.4,114652.0,44.36,44.41,44.28,44.4,114652.0
2021-03-12 11:00:00,44.4,44.41,44.3,44.35,96176.0,44.4,44.41,44.3,44.35,96176.0
2021-03-12 11:10:00,44.35,44.45,44.34,44.44,63889.0,44.35,44.45,44.34,44.44,63889.0
2021-03-12 11:20:00,44.45,44.57,44.45,44.55,253698.0,44.45,44.57,44.45,44.55,253698.0
2021-03-12 11:30:00,44.55,44.58,44.51,44.57,147368.0,44.55,44.58,44.51,44.57,147368.0
2021-03-12 11:40:00,44.57,44.6,44.53,44.57,152539.0,44.57,44.6,44.53,44.57,152539.0
2021-03-12 11:50:00,44.58,44.6,44.53,44.58,146067.0,44.58,44.6,44.53,44.58,146067.0
2021-03-12 12:00:00,44.59,44.63,44.56,44.58,114323.0,44.59,44.63,44.56,44.58,114323.0
2021-03-12 12:10:00,44.58,44.59,44.49,44.52,56431.0,44.58,44.59,44.49,44.52,56431.0
2021-03-12 12:20:00,44.53,44.56,44.49,44.55,64058.0,44.53,44.56,44.49,44.55,64058.0
2021-03-12 12:30:00,44.55,44.56,44.51,44.53,18147.0,44.55,44.56,44.51,44.53,18147.0
2021-03-12 12:40:00,44.53,44.56,44.51,44.54,21204.0,44.53,44.56,44.51,44.54,21204.0
2021-03-12 12:50:00,44.53,44.57,44.53,44.53,23721.0,44.53,44.57,44.53,44.53,23721.0
2021-03-12 13:00:00,44.52,44.55,44.46,44.47,120145.0,44.52,44.55,44.46,44.47,120145.0
2021-03-12 13:10:00,44.47,44.51,44.43,44.48,79228.0,44.47,44.51,44.43,44.48,79228.0
2021-03-12 13:20:00,44.48,44.5,44.45,44.45,26881.0,44.48,44.5,44.45,44.45,26881.0
2021-03-12 13:30:00,44.44,44.46,44.41,44.45,53204.0,44.44,44.46,44.41,44.45,53204.0
2021-03-12 13:40:00,44.45,44.46,44.36,44.37,119638.0,44.45,44.46,44.36,44.37,119638.0
2021-03-12 13:50:00,44.37,44.38,44.3,44.33,84401.0,44.37,44.38,44.3,44.33,84401.0
2021-03-12 14:00:00,44.33,44.39,44.29,44.38,96839.0,44.33,44.39,44.29,44.38,96839.0
2021-03-12 14:10:00,44.38,44.39,44.28,44.36,90131.0,44.38,44.39,44.28,44.36,90131.0
2021-03-12 14:20:00,44.36,44.38,44.28,44.33,156590.0,44.36,44.38,44.28,44.33,156590.0
2021-03-12 14:30:00,44.32,44.38,44.26,44.34,95578.0,44.32,44.38,44.26,44.34,95578.0
2021-03-12 14:40:00,44.33,44.38,44.33,44.34,28293.0,44.33,44.38,44.33,44.34,28293.0
2021-03-12 14:50:00,44.34,44.35,44.23,44.25,42742.0,44.34,44.35,44.23,44.25,42742.0
2021-03-12 15:00:00,44.26,44.31,44.26,44.28,37911.0,44.26,44.31,44.26,44.28,37911.0
2021-03-12 15:10:00,44.28,44.32,44.27,44.31,17613.0,44.28,44.32,44.27,44.31,17613.0
2021-03-12 15:20:00,44.32,44.33,44.29,44.29,34617.0,44.32,44.33,44.29,44.29,34617.0
2021-03-12 15:30:00,44.3,44.35,44.28,44.34,117628.0,44.3,44.35,44.28,44.34,117628.0
2021-03-12 15:40:00,44.34,44.37,44.33,44.37,149837.0,44.34,44.37,44.33,44.37,149837.0
2021-03-12 15:50:00,44.36,44.37,44.32,44.36,160245.0,44.36,44.37,44.32,44.36,160245.0
2021-03-15 09:30:00,43.9,43.93,43.72,43.75,436326.0,43.9,43.93,43.72,43.75,436326.0
2021-03-15 09:40:00,43.76,43.8,43.57,43.68,271751.0,43.76,43.8,43.57,43.68,271751.0
2021-03-15 09:50:00,43.68,43.75,43.61,43.67,297318.0,43.68,43.75,43.61,43.67,297318.0
2021-03-15 10:00:00,43.66,43.67,43.5,43.63,468736.0,43.66,43.67,43.5,43.63,468736.0
2021-03-15 10:10:00,43.61,43.81,43.46,43.8,218568.0,43.61,43.81,43.46,43.8,218568.0
2021-03-15 10:20:00,43.79,43.87,43.78,43.81,96086.0,43.79,43.87,43.78,43.81,96086.0
2021-03-15 10:30:00,43.8,43.87,43.68,43.77,168339.0,43.8,43.87,43.68,43.77,168339.0
2021-03-15 10:40:00,43.76,43.78,43.63,43.69,91371.0,43.76,43.78,43.63,43.69,91371.0
2021-03-15 10:50:00,43.68,43.76,43.59,43.6,102167.0,43.68,43.76,43.59,43.6,102167.0
2021-03-15 11:00:00,43.6,43.79,43.59,43.77,51539.0,43.6,43.79,43.59,43.77,51539.0
2021-03-15 11:10:00,43.78,43.8,43.69,43.71,42404.0,43.78,43.8,43.69,43.71,42404.0
2021-03-15 11:20:00,43.7,43.81,43.69,43.7,79504.0,43.7,43.81,43.69,43.7,79504.0
2021-03-15 11:30:00,43.7,43.74,43.62,43.71,57391.0,43.7,43.74,43.62,43.71,57391.0
2021-03-15 11:40:00,43.72,43.78,43.69,43.72,57630.0,43.72,43.78,43.69,43.72,57630.0
2021-03-15 11:50:00,43.71,43.9,43.71,43.87,103975.0,43.71,43.9,43.71,43.87,103975.0
2021-03-15 12:00:00,43.87,44.04,43.86,44.01,210511.0,43.87,44.04,43.86,44.01,210511.0
2021-03-15 12:10:00,44.02,44.05,43.97,44.04,60053.0,44.02,44.05,43.97,44.04,60053.0
2021-03-15 12:20:00,44.05,44.13,44.05,44.07,138855.0,44.05,44.13,44.05,44.07,138855.0
2021-03-15 12:30:00,44.09,44.2,44.08,44.13,91457.0,44.09,44.2,44.08,44.13,91457.0
2021-03-15 12:40:00,44.13,44.22,44.13,44.2,52683.0,44.13,44.22,44.13,44.2,52683.0
2021-03-15 12:50:00,44.22,44.25,44.18,44.21,34969.0,44.22,44.25,44.18,44.21,34969.0
2021-03-15 13:00:00,44.2,44.26,44.15,44.21,82304.0,44.2,44.26,44.15,44.21,82304.0
2021-03-15 13:10:00,44.21,44.31,44.21,44.27,62008.0,44.21,44.31,44.21,44.27,62008.0
2021-03-15 13:20:00,44.26,44.27,44.19,44.21,51584.0,44.26,44.27,44.19,44.21,51584.0
2021-03-15 13:30:00,44.22,44.28,44.16,44.17,141936.0,44.22,44.28,44.16,44.17,141936.0
2021-03-15 13:40:00,44.19,44.24,44.17,44.2,34972.0,44.19,44.24,44.17,44.2,34972.0
2021-03-15 13:50:00,44.21,44.26,44.18,44.23,59254.0,44.21,44.26,44.18,44.23,59254.0
2021-03-15 14:00:00,44.23,44.25,44.16,44.25,70236.0,44.23,44.25,44.16,44.25,70236.0
2021-03-15 14:10:00,44.24,44.34,44.22,44.33,112145.0,44.24,44.34,44.22,44.33,112145.0
2021-03-15 14:20:00,44.33,44.33,44.19,44.21,182707.0,44.33,44.33,44.19,44.21,182707.0
2021-03-15 14:30:00,44.21,44.21,44.05,44.15,117587.0,44.21,44.21,44.05,44.15,117587.0
2021-03-15 14:40:00,44.15,44.19,44.1,44.1,104660.0,44.15,44.19,44.1,44.1,104660.0
2021-03-15 14:50:00,44.12,44.19,44.11,44.14,32051.0,44.12,44.19,44.11,44.14,32051.0
2021-03-15 15:00:00,44.14,44.18,44.12,44.17,45894.0,44.14,44.18,44.12,44.17,45894.0
2021-03-15 15:10:00,44.17,44.19,44.16,44.19,17965.0,44.17,44.19,44.16,44.19,17965.0
2021-03-15 15:20:00,44.19,44.22,44.12,44.21,71147.0,44.19,44.22,44.12,44.21,71147.0
2021-03-15 15:30:00,44.2,44.21,44.17,44.19,138526.0,44.2,44.21,44.17,44.19,138526.0
2021-03-15 15:40:00,44.2,44.22,44.18,44.2,42960.0,44.2,44.22,44.18,44.2,42960.0
2021-03-15 15:50:00,44.2,44.28,44.19,44.26,162950.0,44.2,44.28,44.19,44.26,162950.0
2021-03-16 09:30:00,43.57,43.7,43.54,43.68,316750.0,43.57,43.7,43.54,43.68,316750.0
2021-03-16 09:40:00,43.68,43.78,43.52,43.54,185569.0,43.68,43.78,43.52,43.54,185569.0
2021-03-16 09:50:00,43.54,43.63,43.48,43.5,168880.0,43.54,43.63,43.48,43.5,168880.0
2021-03-16 10:00:00,43.49,43.54,43.33,43.43,185459.0,43.49,43.54,43.33,43.43,185459.0
2021-03-16 10:10:00,43.43,43.51,43.31,43.48,147648.0,43.43,43.51,43.31,43.48,147648.0
2021-03-16 10:20:00,43.48,43.6,43.42,43.53,148768.0,43.48,43.6,43.42,43.53,148768.0
2021-03-16 10:30:00,43.54,43.59,43.48,43.58,111224.0,43.54,43.59,43.48,43.58,111224.0
2021-03-16 10:40:00,43.59,43.59,43.43,43.48,139586.0,43.59,43.59,43.43,43.48,139586.0
2021-03-16 10:50:00,43.49,43.55,43.49,43.5,59227.0,43.49,43.55,43.49,43.5,59227.0
2021-03-16 11:00:00,43.5,43.6,43.47,43.58,98151.0,43.5,43.6,43.47,43.58,98151.0
2021-03-16 11:10:00,43.59,43.61,43.56,43.6,92567.0,43.59,43.61,43.56,43.6,92567.0
2021-03-16 11:20:00,43.6,43.66,43.56,43.66,56986.0,43.6,43.66,43.56,43.66,56986.0
2021-03-16 11:30:00,43.66,43.69,43.63,43.65,51703.0,43.66,43.69,43.63,43.65,51703.0
2021-03-16 11:40:00,43.65,43.66,43.6,43.64,34896.0,43.65,43.66,43.6,43.64,34896.0
2021-03-16 11:50:00,43.67,43.8,43.65,43.79,80438.0,43.67,43.8,43.65,43.79,80438.0
2021-03-16 12:00:00,43.8,43.85,43.79,43.84,41578.0,43.8,43.85,43.79,43.84,41578.0
2021-03-16 12:10:00,43.84,43.88,43.8,43.84,128600.0,43.84,43.88,43.8,43.84,128600.0
2021-03-16 12:20:00,43.85,43.85,43.72,43.72,194822.0,43.85,43.85,43.72,43.72,194822.0
2021-03-16 12:30:00,43.73,43.83,43.72,43.83,64086.0,43.73,43.83,43.72,43.83,64086.0
2021-03-16 12:40:00,43.84,43.93,43.8,43.81,112507.0,43.84,43.93,43.8,43.81,112507.0
2021-03-16 12:50:00,43.82,43.91,43.82,43.91,45897.0,43.82,43.91,43.82,43.91,45897.0
2021-03-16 13:00:00,43.91,43.93,43.87,43.89,73863.0,43.91,43.93,43.87,43.89,73863.0
2021-03-16 13:10:00,43.89,43.98,43.85,43.98,106457.0,43.89,43.98,43.85,43.98,106457.0
2021-03-16 13:20:00,43.97,43.98,43.92,43.94,63697.0,43.97,43.98,43.92,43.94,63697.0
2021-03-16 13:30:00,43.94,43.94,43.87,43.88,79764.0,43.94,43.94,43.87,43.88,79764.0
2021-03-16 13:40:00,43.88,43.96,43.87,43.94,43075.0,43.88,43.96,43.87,43.94,43075.0
2021-03-16 13:50:00,43.95,44.06,43.94,44.05,96339.0,43.95,44.06,43.94,44.05,96339.0
2021-03-16 14:00:00,44.05,44.11,44.01,44.08,64740.0,44.05,44.11,44.01,44.08,64740.0
2021-03-16 14:10:00,44.07,44.07,43.92,43.96,104306.0,44.07,44.07,43.92,43.96,104306.0
2021-03-16 14:20:00,43.96,44.01,43.92,43.94,148047.0,43.96,44.01,43.92,43.94,148047.0
2021-03-16 14:30:00,43.94,43.95,43.89,43.9,67431.0,43.94,43.95,43.89,43.9,67431.0
2021-03-16 14:40:00,43.89,43.9,43.84,43.87,52288.0,43.89,43.9,43.84,43.87,52288.0
2021-03-16 14:50:00,43.88,43.92,43.88,43.89,37420.0,43.88,43.92,43.88,43.89,37420.0
2021-03-16 15:00:00,43.88,43.91,43.86,43.89,64920.0,43.88,43.91,43.86,43.89,64920.0
2021-03-16 15:10:00,43.89,43.9,43.86,43.87,40036.0,43.89,43.9,43.86,43.87,40036.0
2021-03-16 15:20:00,43.87,43.89,43.85,43.87,42646.0,43.87,43.89,43.85,43.87,42646.0
2021-03-16 15:30:00,43.88,43.88,43.84,43.87,28213.0,43.88,43.88,43.84,43.87,28213.0
2021-03-16 15:40:00,43.87,43.9,43.86,43.87,136904.0,43.87,43.9,43.86,43.87,136904.0
2021-03-16 15:50:00,43.87,43.88,43.82,43.84,130957.0,43.87,43.88,43.82,43.84,130957.0
2021-03-17 09:30:00,43.69,43.73,43.65,43.69,153705.0,43.69,43.73,43.65,43.69,153705.0
2021-03-17 09:40:00,43.71,43.78,43.68,43.72,121231.0,43.71,43.78,43.68,43.72,121231.0
2021-03-17 09:50:00,43.72,43.78,43.71,43.74,88950.0,43.72,43.78,43.71,43.74,88950.0
2021-03-17 10:00:00,43.74,43.83,43.73,43.75,86489.0,43.74,43.83,43.73,43.75,86489.0
2021-03-17 10:10:00,43.75,43.86,43.75,43.77,97198.0,43.75,43.86,43.75,43.77,97198.0
2021-03-17 10:20:00,43.79,43.8,43.69,43.7,126677.0,43.79,43.8,43.69,43.7,126677.0
2021-03-17 10:30:00,43.7,43.72,43.5,43.55,326019.0,43.7,43.72,43.5,43.55,326019.0
2021-03-17 10:40:00,43.55,43.6,43.43,43.43,67507.0,43.55,43.6,43.43,43.43,67507.0
2021-03-17 10:50:00,43.44,43.55,43.43,43.48,135715.0,43.44,43.55,43.43,43.48,135715.0
2021-03-17 11:00:00,43.47,43.52,43.41,43.43,166142.0,43.47,43.52,43.41,43.43,166142.0
2021-03-17 11:10:00,43.43,43.43,43.33,43.38,121620.0,43.43,43.43,43.33,43.38,121620.0
2021-03-17 11:20:00,43.37,43.57,43.37,43.51,111842.0,43.37,43.57,43.37,43.51,111842.0
2021-03-17 11:30:00,43.51,43.54,43.42,43.43,122860.0,43.51,43.54,43.42,43.43,122860.0
2021-03-17 11:40:00,43.44,43.62,43.42,43.61,107667.0,43.44,43.62,43.42,43.61,107667.0
2021-03-17 11:50:00,43.6,43.62,43.52,43.54,51452.0,43.6,43.62,43.52,43.54,51452.0
2021-03-17 12:00:00,43.54,43.63,43.54,43.6,75260.0,43.54,43.63,43.54,43.6,75260.0
2021-03-17 12:10:00,43.61,43.66,43.59,43.65,84607.0,43.61,43.66,43.59,43.65,84607.0
2021-03-17 12:20:00,43.65,43.66,43.55,43.59,98539.0,43.65,43.66,43.55,43.59,98539.0
2021-03-17 12:30:00,43.58,43.6,43.55,43.58,77816.0,43.58,43.6,43.55,43.58,77816.0
2021-03-17 12:40:00,43.58,43.58,43.46,43.46,105600.0,43.58,43.58,43.46,43.46,105600.0
2021-03-17 12:50:00,43.47,43.51,43.46,43.51,49201.0,43.47,43.51,43.46,43.51,49201.0
2021-03-17 13:00:00,43.51,43.62,43.51,43.52,78587.0,43.51,43.62,43.51,43.52,78587.0
2021-03-17 13:10:00,43.52,43.52,43.31,43.31,154273.0,43.52,43.52,43.31,43.31,154273.0
2021-03-17 13:20:00,43.32,43.38,43.24,43.36,202050.0,43.32,43.38,43.24,43.36,202050.0
2021-03-17 13:30:00,43.37,43.61,43.36,43.61,148317.0,43.37,43.61,43.36,43.61,148317.0
2021-03-17 13:40:00,43.61,43.71,43.6,43.7,198603.0,43.61,43.71,43.6,43.7,198603.0
2021-03-17 13:50:00,43.7,43.74,43.63,43.64,157253.0,43.7,43.74,43.63,43.64,157253.0
2021-03-17 14:00:00,43.67,43.87,43.64,43.8,340557.0,43.67,43.87,43.64,43.8,340557.0
2021-03-17 14:10:00,43.81,43.93,43.79,43.82,249516.0,43.81,43.93,43.79,43.82,249516.0
2021-03-17 14:20:00,43.84,43.87,43.78,43.84,139742.0,43.84,43.87,43.78,43.84,139742.0
2021-03-17 14:30:00,43.82,43.85,43.74,43.8,89396.0,43.82,43.85,43.74,43.8,89396.0
2021-03-17 14:40:00,43.8,43.91,43.79,43.89,131252.0,43.8,43.91,43.79,43.89,131252.0
2021-03-17 14:50:00,43.87,43.9,43.85,43.89,55179.0,43.87,43.9,43.85,43.89,55179.0
2021-03-17 15:00:00,43.89,43.91,43.84,43.86,90123.0,43.89,43.91,43.84,43.86,90123.0
2021-03-17 15:10:00,43.86,43.87,43.78,43.79,96279.0,43.86,43.87,43.78,43.79,96279.0
2021-03-17 15:20:00,43.79,43.84,43.77,43.84,91796.0,43.79,43.84,43.77,43.84,91796.0
2021-03-17 15:30:00,43.84,43.88,43.83,43.84,120971.0,43.84,43.88,43.83,43.84,120971.0
2021-03-17 15:40:00,43.84,43.86,43.81,43.82,115913.0,43.84,43.86,43.81,43.82,115913.0
2021-03-17 15:50:00,43.82,43.85,43.78,43.82,198693.0,43.82,43.85,43.78,43.82,198693.0
2021-03-18 09:30:00,42.99,43.02,42.78,42.93,516710.0,42.99,43.02,42.78,42.93,516710.0
2021-03-18 09:40:00,42.9,42.98,42.81,42.84,282551.0,42.9,42.98,42.81,42.84,282551.0
2021-03-18 09:50:00,42.84,43.05,42.77,43.03,344918.0,42.84,43.05,42.77,43.03,344918.0
2021-03-18 10:00:00,43.03,43.07,42.81,42.87,307998.0,43.03,43.07,42.81,42.87,307998.0
2021-03-18 10:10:00,42.87,42.9,42.67,42.71,368025.0,42.87,42.9,42.67,42.71,368025.0
2021-03-18 10:20:00,42.72,42.73,42.26,42.28,665172.0,42.72,42.73,42.26,42.28,665172.0
2021-03-18 10:30:00,42.28,42.39,42.16,42.33,480769.0,42.28,42.39,42.16,42.33,480769.0
2021-03-18 10:40:00,42.33,42.33,42.1,42.12,388026.0,42.33,42.33,42.1,42.12,388026.0
2021-03-18 10:50:00,42.13,42.13,41.97,42.08,531565.0,42.13,42.13,41.97,42.08,531565.0
2021-03-18 11:00:00,42.08,42.24,41.92,42.21,438084.0,42.08,42.24,41.92,42.21,438084.0
2021-03-18 11:10:00,42.21,42.24,42.07,42.17,244255.0,42.21,42.24,42.07,42.17,244255.0
2021-03-18 11:20:00,42.16,42.16,42.06,42.11,161151.0,42.16,42.16,42.06,42.11,161151.0
2021-03-18 11:30:00,42.09,42.18,42.04,42.12,191031.0,42.09,42.18,42.04,42.12,191031.0
2021-03-18 11:40:00,42.11,42.2,42.08,42.14,173359.0,42.11,42.2,42.08,42.14,173359.0
2021-03-18 11:50:00,42.15,42.18,42.07,42.17,150817.0,42.15,42.18,42.07,42.17,150817.0
2021-03-18 12:00:00,42.17,42.37,42.17,42.3,281906.0,42.17,42.37,42.17,42.3,281906.0
2021-03-18 12:10:00,42.3,42.3,42.09,42.16,340873.0,42.3,42.3,42.09,42.16,340873.0
2021-03-18 12:20:00,42.16,42.21,41.98,42.04,374426.0,42.16,42.21,41.98,42.04,374426.0
2021-03-18 12:30:00,42.02,42.04,41.7,41.84,669086.0,42.02,42.04,41.7,41.84,669086.0
2021-03-18 12:40:00,41.86,41.86,41.55,41.62,459873.0,41.86,41.86,41.55,41.62,459873.0
2021-03-18 12:50:00,41.61,41.66,41.38,41.4,473769.0,41.61,41.66,41.38,41.4,473769.0
2021-03-18 13:00:00,41.38,41.6,41.27,41.52,260697.0,41.38,41.6,41.27,41.52,260697.0
2021-03-18 13:10:00,41.52,41.62,41.44,41.59,120673.0,41.52,41.62,41.44,41.59,120673.0
2021-03-18 13:20:00,41.6,41.6,41.48,41.51,226547.0,41.6,41.6,41.48,41.51,226547.0
2021-03-18 13:30:00,41.5,41.58,41.42,41.48,136820.0,41.5,41.58,41.42,41.48,136820.0
2021-03-18 13:40:00,41.48,41.61,41.45,41.52,112783.0,41.48,41.61,41.45,41.52,112783.0
2021-03-18 13:50:00,41.52,41.63,41.52,41.62,83404.0,41.52,41.63,41.52,41.62,83404.0
2021-03-18 14:00:00,41.62,41.62,41.13,41.17,348810.0,41.62,41.62,41.13,41.17,348810.0
2021-03-18 14:10:00,41.17,41.17,40.65,40.87,764709.0,41.17,41.17,40.65,40.87,764709.0
2021-03-18 14:20:00,40.87,40.94,40.76,40.87,1170419.0,40.87,40.94,40.76,40.87,1170419.0
2021-03-18 14:30:00,40.88,40.95,40.52,40.64,1007098.0,40.88,40.95,40.52,40.64,1007098.0
2021-03-18 14:40:00,40.64,40.86,40.62,40.85,215567.0,40.64,40.86,40.62,40.85,215567.0
2021-03-18 14:50:00,40.85,40.86,40.47,40.52,344820.0,40.85,40.86,40.47,40.52,344820.0
2021-03-18 15:00:00,40.52,40.63,40.4,40.47,359340.0,40.52,40.63,40.4,40.47,359340.0
2021-03-18 15:10:00,40.47,40.56,40.4,40.46,703729.0,40.47,40.56,40.4,40.46,703729.0
2021-03-18 15:20:00,40.45,40.52,40.27,40.34,237204.0,40.45,40.52,40.27,40.34,237204.0
2021-03-18 15:30:00,40.34,40.34,39.71,40.11,1000054.0,40.34,40.34,39.71,40.11,1000054.0
2021-03-18 15:40:00,40.11,40.21,39.99,40.19,800884.0,40.11,40.21,39.99,40.19,800884.0
2021-03-18 15:50:00,40.19,40.51,40.16,40.5,980225.0,40.19,40.51,40.16,40.5,980225.0
2021-03-19 09:30:00,40.83,40.87,40.51,40.55,324137.0,40.83,40.87,40.51,40.55,324137.0
2021-03-19 09:40:00,40.54,40.57,40.26,40.28,221185.0,40.54,40.57,40.26,40.28,221185.0
2021-03-19 09:50:00,40.27,40.79,40.27,40.69,284914.0,40.27,40.79,40.27,40.69,284914.0
2021-03-19 10:00:00,40.66,40.74,40.41,40.5,76600.0,40.66,40.74,40.41,40.5,76600.0
2021-03-19 10:10:00,40.49,40.71,40.33,40.69,215667.0,40.49,40.71,40.33,40.69,215667.0
2021-03-19 10:20:00,40.71,40.82,40.64,40.79,92898.0,40.71,40.82,40.64,40.79,92898.0
2021-03-19 10:30:00,40.79,40.98,40.79,40.97,162565.0,40.79,40.98,40.79,40.97,162565.0
2021-03-19 10:40:00,40.98,41.18,40.94,41.15,166956.0,40.98,41.18,40.94,41.15,166956.0
2021-03-19 10:50:00,41.14,41.45,41.13,41.36,190262.0,41.14,41.45,41.13,41.36,190262.0
2021-03-19 11:00:00,41.37,41.42,41.23,41.36,143892.0,41.37,41.42,41.23,41.36,143892.0
2021-03-19 11:10:00,41.35,41.38,41.15,41.16,126355.0,41.35,41.38,41.15,41.16,126355.0
2021-03-19 11:20:00,41.16,41.29,41.11,41.21,103790.0,41.16,41.29,41.11,41.21,103790.0
2021-03-19 11:30:00,41.23,41.35,41.22,41.27,76203.0,41.23,41.35,41.22,41.27,76203.0
2021-03-19 11:40:00,41.27,41.34,41.17,41.17,75974.0,41.27,41.34,41.17,41.17,75974.0
2021-03-19 11:50:00,41.18,41.32,41.14,41.32,74643.0,41.18,41.32,41.14,41.32,74643.0
2021-03-19 12:00:00,41.31,41.47,41.31,41.41,73657.0,41.31,41.47,41.31,41.41,73657.0
2021-03-19 12:10:00,41.42,41.52,41.4,41.5,94982.0,41.42,41.52,41.4,41.5,94982.0
2021-03-19 12:20:00,41.49,41.51,41.42,41.46,96122.0,41.49,41.51,41.42,41.46,96122.0
2021-03-19 12:30:00,41.47,41.67,41.45,41.65,151145.0,41.47,41.67,41.45,41.65,151145.0
2021-03-19 12:40:00,41.65,41.7,41.6,41.64,75577.0,41.65,41.7,41.6,41.64,75577.0
2021-03-19 12:50:00,41.65,41.83,41.62,41.8,143890.0,41.65,41.83,41.62,41.8,143890.0
2021-03-19 13:00:00,41.81,41.93,41.77,41.85,199179.0,41.81,41.93,41.77,41.85,199179.0
2021-03-19 13:10:00,41.86,41.98,41.81,41.85,174070.0,41.86,41.98,41.81,41.85,174070.0
2021-03-19 13:20:00,41.85,41.91,41.64,41.64,89750.0,41.85,41.91,41.64,41.64,89750.0
2021-03-19 13:30:00,41.64,41.7,41.51,41.57,116942.0,41.64,41.7,41.51,41.57,116942.0
2021-03-19 13:40:00,41.56,41.71,41.56,41.68,77444.0,41.56,41.71,41.56,41.68,77444.0
2021-03-19 13:50:00,41.69,41.73,41.61,41.67,73217.0,41.69,41.73,41.61,41.67,73217.0
2021-03-19 14:00:00,41.68,41.77,41.6,41.61,237834.0,41.68,41.77,41.6,41.61,237834.0
2021-03-19 14:10:00,41.64,41.71,41.6,41.65,108009.0,41.64,41.71,41.6,41.65,108009.0
2021-03-19 14:20:00,41.65,41.8,41.62,41.79,120720.0,41.65,41.8,41.62,41.79,120720.0
2021-03-19 14:30:00,41.79,41.83,41.73,41.83,73672.0,41.79,41.83,41.73,41.83,73672.0
2021-03-19 14:40:00,41.82,41.89,41.81,41.87,173368.0,41.82,41.89,41.81,41.87,173368.0
2021-03-19 14:50:00,41.87,41.9,41.77,41.82,110177.0,41.87,41.9,41.77,41.82,110177.0
2021-03-19 15:00:00,41.82,41.86,41.8,41.81,78073.0,41.82,41.86,41.8,41.81,78073.0
2021-03-19 15:10:00,41.82,41.86,41.75,41.86,114651.0,41.82,41.86,41.75,41.86,114651.0
2021-03-19 15:20:00,41.86,41.92,41.83,41.84,136271.0,41.86,41.92,41.83,41.84,136271.0
2021-03-19 15:30:00,41.84,41.91,41.81,41.91,107904.0,41.84,41.91,41.81,41.91,107904.0
2021-03-19 15:40:00,41.9,41.99,41.86,41.87,127860.0,41.9,41.99,41.86,41.87,127860.0
2021-03-19 15:50:00,41.87,41.88,41.77,41.79,278207.0,41.87,41.88,41.77,41.79,278207.0
2021-03-22 09:30:00,41.97,42.08,41.82,41.85,189587.0,41.97,42.08,41.82,41.85,189587.0
2021-03-22 09:40:00,41.83,41.96,41.79,41.85,80086.0,41.83,41.96,41.79,41.85,80086.0
2021-03-22 09:50:00,41.86,41.97,41.74,41.76,109872.0,41.86,41.97,41.74,41.76,109872.0
2021-03-22 10:00:00,41.76,41.92,41.75,41.8,107151.0,41.76,41.92,41.75,41.8,107151.0
2021-03-22 10:10:00,41.81,42.02,41.81,42.0,114108.0,41.81,42.02,41.81,42.0,114108.0
2021-03-22 10:20:00,42.02,42.05,41.86,41.92,125652.0,42.02,42.05,41.86,41.92,125652.0
2021-03-22 10:30:00,41.95,42.03,41.93,41.95,179814.0,41.95,42.03,41.93,41.95,179814.0
2021-03-22 10:40:00,41.96,42.13,41.89,42.05,168349.0,41.96,42.13,41.89,42.05,168349.0
2021-03-22 10:50:00,42.08,42.18,42.04,42.07,124026.0,42.08,42.18,42.04,42.07,124026.0
2021-03-22 11:00:00,42.09,42.1,41.97,41.97,140207.0,42.09,42.1,41.97,41.97,140207.0
2021-03-22 11:10:00,41.98,41.98,41.79,41.94,146750.0,41.98,41.98,41.79,41.94,146750.0
2021-03-22 11:20:00,41.92,42.04,41.92,41.96,102137.0,41.92,42.04,41.92,41.96,102137.0
2021-03-22 11:30:00,41.97,42.07,41.97,42.05,57158.0,41.97,42.07,41.97,42.05,57158.0
2021-03-22 11:40:00,42.03,42.03,41.9,41.94,55920.0,42.03,42.03,41.9,41.94,55920.0
2021-03-22 11:50:00,41.93,41.96,41.83,41.83,83482.0,41.93,41.96,41.83,41.83,83482.0
2021-03-22 12:00:00,41.83,41.88,41.72,41.75,82341.0,41.83,41.88,41.72,41.75,82341.0
2021-03-22 12:10:00,41.74,41.74,41.62,41.65,83471.0,41.74,41.74,41.62,41.65,83471.0
2021-03-22 12:20:00,41.65,41.77,41.65,41.71,193338.0,41.65,41.77,41.65,41.71,193338.0
2021-03-22 12:30:00,41.71,41.74,41.6,41.62,124728.0,41.71,41.74,41.6,41.62,124728.0
2021-03-22 12:40:00,41.61,41.74,41.59,41.74,92930.0,41.61,41.74,41.59,41.74,92930.0
2021-03-22 12:50:00,41.75,41.75,41.64,41.67,49361.0,41.75,41.75,41.64,41.67,49361.0
2021-03-22 13:00:00,41.69,41.72,41.62,41.71,53978.0,41.69,41.72,41.62,41.71,53978.0
2021-03-22 13:10:00,41.73,41.84,41.71,41.84,57682.0,41.73,41.84,41.71,41.84,57682.0
2021-03-22 13:20:00,41.84,41.92,41.83,41.91,48481.0,41.84,41.92,41.83,41.91,48481.0
2021-03-22 13:30:00,41.9,41.93,41.82,41.86,51365.0,41.9,41.93,41.82,41.86,51365.0
2021-03-22 13:40:00,41.86,41.88,41.8,41.83,36274.0,41.86,41.88,41.8,41.83,36274.0
2021-03-22 13:50:00,41.83,41.91,41.82,41.91,71367.0,41.83,41.91,41.82,41.91,71367.0
2021-03-22 14:00:00,41.9,42.01,41.88,42.01,136316.0,41.9,42.01,41.88,42.01,136316.0
2021-03-22 14:10:00,42.0,42.03,41.89,41.91,92842.0,42.0,42.03,41.89,41.91,92842.0
2021-03-22 14:20:00,41.9,41.95,41.83,41.9,119802.0,41.9,41.95,41.83,41.9,119802.0
2021-03-22 14:30:00,41.9,41.94,41.87,41.9,42213.0,41.9,41.94,41.87,41.9,42213.0
2021-03-22 14:40:00,41.9,41.92,41.89,41.91,16607.0,41.9,41.92,41.89,41.91,16607.0
2021-03-22 14:50:00,41.91,41.92,41.86,41.87,25239.0,41.91,41.92,41.86,41.87,25239.0
2021-03-22 15:00:00,41.87,41.93,41.87,41.92,29354.0,41.87,41.93,41.87,41.92,29354.0
2021-03-22 15:10:00,41.92,41.92,41.83,41.85,21820.0,41.92,41.92,41.83,41.85,21820.0
2021-03-22 15:20:00,41.85,41.87,41.85,41.85,44066.0,41.85,41.87,41.85,41.85,44066.0
2021-03-22 15:30:00,41.85,41.85,41.77,41.78,66410.0,41.85,41.85,41.77,41.78,66410.0
2021-03-22 15:40:00,41.79,41.8,41.72,41.73,38519.0,41.79,41.8,41.72,41.73,38519.0
2021-03-22 15:50:00,41.72,41.76,41.69,41.71,133318.0,41.72,41.76,41.69,41.71,133318.0
2021-03-23 09:30:00,40.29,40.45,40.18,40.44,523655.0,40.29,40.45,40.18,40.44,523655.0
2021-03-23 09:40:00,40.43,40.62,40.38,40.56,202943.0,40.43,40.62,40.38,40.56,202943.0
2021-03-23 09:50:00,40.57,40.63,40.5,40.52,253026.0,40.57,40.63,40.5,40.52,253026.0
2021-03-23 10:00:00,40.51,40.59,40.42,40.59,310513.0,40.51,40.59,40.42,40.59,310513.0
2021-03-23 10:10:00,40.59,40.89,40.58,40.86,358687.0,40.59,40.89,40.58,40.86,358687.0
2021-03-23 10:20:00,40.87,40.91,40.61,40.61,328846.0,40.87,40.91,40.61,40.61,328846.0
2021-03-23 10:30:00,40.61,40.61,40.31,40.38,277156.0,40.61,40.61,40.31,40.38,277156.0
2021-03-23 10:40:00,40.37,40.38,40.22,40.24,189086.0,40.37,40.38,40.22,40.24,189086.0
2021-03-23 10:50:00,40.25,40.3,40.17,40.21,151040.0,40.25,40.3,40.17,40.21,151040.0
2021-03-23 11:00:00,40.2,40.31,40.11,40.3,177411.0,40.2,40.31,40.11,40.3,177411.0
2021-03-23 11:10:00,40.3,40.5,40.25,40.46,164979.0,40.3,40.5,40.25,40.46,164979.0
2021-03-23 11:20:00,40.45,40.47,40.29,40.38,269324.0,40.45,40.47,40.29,40.38,269324.0
2021-03-23 11:30:00,40.35,40.35,40.2,40.23,151754.0,40.35,40.35,40.2,40.23,151754.0
2021-03-23 11:40:00,40.23,40.26,40.16,40.19,164060.0,40.23,40.26,40.16,40.19,164060.0
2021-03-23 11:50:00,40.19,40.22,40.02,40.17,272871.0,40.19,40.22,40.02,40.17,272871.0
2021-03-23 12:00:00,40.17,40.31,40.16,40.3,260748.0,40.17,40.31,40.16,40.3,260748.0
2021-03-23 12:10:00,40.29,40.38,40.25,40.35,162730.0,40.29,40.38,40.25,40.35,162730.0
2021-03-23 12:20:00,40.35,40.5,40.35,40.4,303956.0,40.35,40.5,40.35,40.4,303956.0
2021-03-23 12:30:00,40.39,40.42,40.16,40.37,405152.0,40.39,40.42,40.16,40.37,405152.0
2021-03-23 12:40:00,40.36,40.45,40.34,40.43,173875.0,40.36,40.45,40.34,40.43,173875.0
2021-03-23 12:50:00,40.42,40.43,40.24,40.24,290168.0,40.42,40.43,40.24,40.24,290168.0
2021-03-23 13:00:00,40.25,40.3,40.2,40.21,284407.0,40.25,40.3,40.2,40.21,284407.0
2021-03-23 13:10:00,40.21,40.22,40.12,40.19,182393.0,40.21,40.22,40.12,40.19,182393.0
2021-03-23 13:20:00,40.19,40.2,40.08,40.09,207199.0,40.19,40.2,40.08,40.09,207199.0
2021-03-23 13:30:00,40.1,40.1,39.62,39.67,906066.0,40.1,40.1,39.62,39.67,906066.0
2021-03-23 13:40:00,39.66,39.67,39.27,39.5,614016.0,39.66,39.67,39.27,39.5,614016.0
2021-03-23 13:50:00,39.5,39.75,39.45,39.71,362470.0,39.5,39.75,39.45,39.71,362470.0
2021-03-23 14:00:00,39.7,39.79,39.61,39.66,212289.0,39.7,39.79,39.61,39.66,212289.0
2021-03-23 14:10:00,39.67,39.69,39.39,39.41,334939.0,39.67,39.69,39.39,39.41,334939.0
2021-03-23 14:20:00,39.41,39.63,39.39,39.52,371222.0,39.41,39.63,39.39,39.52,371222.0
2021-03-23 14:30:00,39.52,39.63,39.48,39.56,151556.0,39.52,39.63,39.48,39.56,151556.0
2021-03-23 14:40:00,39.56,39.56,39.37,39.41,191786.0,39.56,39.56,39.37,39.41,191786.0
2021-03-23 14:50:00,39.41,39.49,39.36,39.41,130744.0,39.41,39.49,39.36,39.41,130744.0
2021-03-23 15:00:00,39.41,39.56,39.39,39.52,302820.0,39.41,39.56,39.39,39.52,302820.0
2021-03-23 15:10:00,39.51,39.51,39.43,39.43,162267.0,39.51,39.51,39.43,39.43,162267.0
2021-03-23 15:20:00,39.44,39.45,39.38,39.41,111072.0,39.44,39.45,39.38,39.41,111072.0
2021-03-23 15:30:00,39.41,39.42,39.33,39.33,289027.0,39.41,39.42,39.33,39.33,289027.0
2021-03-23 15:40:00,39.34,39.41,39.29,39.4,442276.0,39.34,39.41,39.29,39.4,442276.0
2021-03-23 15:50:00,39.39,39.41,39.3,39.37,387664.0,39.39,39.41,39.3,39.37,387664.0
2021-03-24 09:30:00,40.69,40.82,40.66,40.78,696898.0,40.69,40.82,40.66,40.78,696898.0
2021-03-24 09:40:00,40.78,40.86,40.71,40.8,281434.0,40.78,40.86,40.71,40.8,281434.0
2021-03-24 09:50:00,40.78,40.8,40.67,40.78,314744.0,40.78,40.8,40.67,40.78,314744.0
2021-03-24 10:00:00,40.78,40.88,40.71,40.73,368721.0,40.78,40.88,40.71,40.73,368721.0
2021-03-24 10:10:00,40.73,40.85,40.7,40.7,240498.0,40.73,40.85,40.7,40.7,240498.0
2021-03-24 10:20:00,40.7,40.85,40.7,40.85,186978.0,40.7,40.85,40.7,40.85,186978.0
2021-03-24 10:30:00,40.86,40.86,40.53,40.73,451033.0,40.86,40.86,40.53,40.73,451033.0
2021-03-24 10:40:00,40.74,41.15,40.73,41.14,441674.0,40.74,41.15,40.73,41.14,441674.0
2021-03-24 10:50:00,41.16,41.16,41.04,41.04,238511.0,41.16,41.16,41.04,41.04,238511.0
2021-03-24 11:00:00,41.05,41.31,41.05,41.27,318448.0,41.05,41.31,41.05,41.27,318448.0
2021-03-24 11:10:00,41.27,41.37,41.24,41.31,192396.0,41.27,41.37,41.24,41.31,192396.0
2021-03-24 11:20:00,41.32,41.33,41.21,41.28,211908.0,41.32,41.33,41.21,41.28,211908.0
2021-03-24 11:30:00,41.3,41.42,41.23,41.32,533455.0,41.3,41.42,41.23,41.32,533455.0
2021-03-24 11:40:00,41.31,41.39,41.17,41.18,304671.0,41.31,41.39,41.17,41.18,304671.0
2021-03-24 11:50:00,41.18,41.38,41.17,41.36,498982.0,41.18,41.38,41.17,41.36,498982.0
2021-03-24 12:00:00,41.36,41.49,41.33,41.45,341765.0,41.36,41.49,41.33,41.45,341765.0
2021-03-24 12:10:00,41.46,41.51,41.39,41.46,189892.0,41.46,41.51,41.39,41.46,189892.0
2021-03-24 12:20:00,41.47,41.6,41.46,41.56,128609.0,41.47,41.6,41.46,41.56,128609.0
2021-03-24 12:30:00,41.57,41.6,41.44,41.57,135523.0,41.57,41.6,41.44,41.57,135523.0
2021-03-24 12:40:00,41.56,41.77,41.54,41.69,340127.0,41.56,41.77,41.54,41.69,340127.0
2021-03-24 12:50:00,41.7,41.8,41.66,41.73,144582.0,41.7,41.8,41.66,41.73,144582.0
2021-03-24 13:00:00,41.74,41.76,41.49,41.5,148750.0,41.74,41.76,41.49,41.5,148750.0
2021-03-24 13:10:00,41.49,41.55,41.34,41.42,185885.0,41.49,41.55,41.34,41.42,185885.0
2021-03-24 13:20:00,41.42,41.47,41.36,41.45,103897.0,41.42,41.47,41.36,41.45,103897.0
2021-03-24 13:30:00,41.45,41.57,41.43,41.54,129205.0,41.45,41.57,41.43,41.54,129205.0
2021-03-24 13:40:00,41.53,41.56,41.36,41.52,148045.0,41.53,41.56,41.36,41.52,148045.0
2021-03-24 13:50:00,41.53,41.64,41.52,41.55,117613.0,41.53,41.64,41.52,41.55,117613.0
2021-03-24 14:00:00,41.57,41.62,41.47,41.59,140373.0,41.57,41.62,41.47,41.59,140373.0
2021-03-24 14:10:00,41.6,41.71,41.57,41.7,86570.0,41.6,41.71,41.57,41.7,86570.0
2021-03-24 14:20:00,41.69,41.83,41.66,41.71,206154.0,41.69,41.83,41.66,41.71,206154.0
2021-03-24 14:30:00,41.7,41.7,41.48,41.52,163271.0,41.7,41.7,41.48,41.52,163271.0
2021-03-24 14:40:00,41.51,41.71,41.49,41.69,111022.0,41.51,41.71,41.49,41.69,111022.0
2021-03-24 14:50:00,41.69,41.71,41.59,41.6,69315.0,41.69,41.71,41.59,41.6,69315.0
2021-03-24 15:00:00,41.61,41.62,41.52,41.58,127167.0,41.61,41.62,41.52,41.58,127167.0
2021-03-24 15:10:00,41.59,41.65,41.56,41.59,221700.0,41.59,41.65,41.56,41.59,221700.0
2021-03-24 15:20:00,41.59,41.6,41.52,41.55,223714.0,41.59,41.6,41.52,41.55,223714.0
2021-03-24 15:30:00,41.56,41.59,41.44,41.45,111709.0,41.56,41.59,41.44,41.45,111709.0
2021-03-24 15:40:00,41.44,41.48,41.43,41.45,235300.0,41.44,41.48,41.43,41.45,235300.0
2021-03-24 15:50:00,41.45,41.5,41.44,41.45,319728.0,41.45,41.5,41.44,41.45,319728.0
2021-03-25 09:30:00,40.47,40.51,40.37,40.5,344330.0,40.47,40.51,40.37,40.5,344330.0
2021-03-25 09:40:00,40.52,40.62,40.48,40.49,203524.0,40.52,40.62,40.48,40.49,203524.0
2021-03-25 09:50:00,40.49,40.49,40.12,40.18,532605.0,40.49,40.49,40.12,40.18,532605.0
2021-03-25 10:00:00,40.17,40.42,40.16,40.37,520880.0,40.17,40.42,40.16,40.37,520880.0
2021-03-25 10:10:00,40.37,40.48,40.25,40.33,946364.0,40.37,40.48,40.25,40.33,946364.0
2021-03-25 10:20:00,40.33,40.54,40.31,40.39,310829.0,40.33,40.54,40.31,40.39,310829.0
2021-03-25 10:30:00,40.39,40.4,40.18,40.22,365201.0,40.39,40.4,40.18,40.22,365201.0
2021-03-25 10:40:00,40.21,40.22,39.73,39.78,455665.0,40.21,40.22,39.73,39.78,455665.0
2021-03-25 10:50:00,39.78,39.81,39.52,39.68,398057.0,39.78,39.81,39.52,39.68,398057.0
2021-03-25 11:00:00,39.7,39.73,39.31,39.48,343048.0,39.7,39.73,39.31,39.48,343048.0
2021-03-25 11:10:00,39.47,39.81,39.42,39.81,349854.0,39.47,39.81,39.42,39.81,349854.0
2021-03-25 11:20:00,39.81,39.81,39.57,39.74,228430.0,39.81,39.81,39.57,39.74,228430.0
2021-03-25 11:30:00,39.74,39.86,39.68,39.73,167047.0,39.74,39.86,39.68,39.73,167047.0
2021-03-25 11:40:00,39.73,39.75,39.53,39.56,253370.0,39.73,39.75,39.53,39.56,253370.0
2021-03-25 11:50:00,39.56,39.67,39.47,39.65,155481.0,39.56,39.67,39.47,39.65,155481.0
2021-03-25 12:00:00,39.67,39.79,39.58,39.58,134471.0,39.67,39.79,39.58,39.58,134471.0
2021-03-25 12:10:00,39.57,39.73,39.57,39.68,73383.0,39.57,39.73,39.57,39.68,73383.0
2021-03-25 12:20:00,39.69,39.84,39.65,39.78,147441.0,39.69,39.84,39.65,39.78,147441.0
2021-03-25 12:30:00,39.77,39.94,39.72,39.93,95581.0,39.77,39.94,39.72,39.93,95581.0
2021-03-25 12:40:00,39.94,40.06,39.91,40.02,67192.0,39.94,40.06,39.91,40.02,67192.0
2021-03-25 12:50:00,40.02,40.03,39.7,39.7,87457.0,40.02,40.03,39.7,39.7,87457.0
2021-03-25 13:00:00,39.7,39.78,39.6,39.68,95510.0,39.7,39.78,39.6,39.68,95510.0
2021-03-25 13:10:00,39.68,39.82,39.58,39.82,78479.0,39.68,39.82,39.58,39.82,78479.0
2021-03-25 13:20:00,39.82,39.92,39.81,39.86,79447.0,39.82,39.92,39.81,39.86,79447.0
2021-03-25 13:30:00,39.85,39.85,39.68,39.81,112086.0,39.85,39.85,39.68,39.81,112086.0
2021-03-25 13:40:00,39.82,39.88,39.77,39.8,72233.0,39.82,39.88,39.77,39.8,72233.0
2021-03-25 13:50:00,39.8,39.84,39.72,39.73,51376.0,39.8,39.84,39.72,39.73,51376.0
2021-03-25 14:00:00,39.72,39.83,39.65,39.81,61562.0,39.72,39.83,39.65,39.81,61562.0
2021-03-25 14:10:00,39.81,40.01,39.79,39.99,169675.0,39.81,40.01,39.79,39.99,169675.0
2021-03-25 14:20:00,39.99,40.07,39.95,39.96,198984.0,39.99,40.07,39.95,39.96,198984.0
2021-03-25 14:30:00,39.96,39.99,39.88,39.97,97392.0,39.96,39.99,39.88,39.97,97392.0
2021-03-25 14:40:00,39.95,40.0,39.91,39.92,65821.0,39.95,40.0,39.91,39.92,65821.0
2021-03-25 14:50:00,39.92,39.97,39.92,39.94,42036.0,39.92,39.97,39.92,39.94,42036.0
2021-03-25 15:00:00,39.95,39.97,39.86,39.86,104278.0,39.95,39.97,39.86,39.86,104278.0
2021-03-25 15:10:00,39.87,39.87,39.83,39.86,40883.0,39.87,39.87,39.83,39.86,40883.0
2021-03-25 15:20:00,39.85,39.86,39.8,39.81,92388.0,39.85,39.86,39.8,39.81,92388.0
2021-03-25 15:30:00,39.82,39.91,39.8,39.89,74086.0,39.82,39.91,39.8,39.89,74086.0
2021-03-25 15:40:00,39.89,39.97,39.85,39.96,494491.0,39.89,39.97,39.85,39.96,494491.0
2021-03-25 15:50:00,39.96,39.97,39.87,39.89,463122.0,39.96,39.97,39.87,39.89,463122.0
2021-03-26 09:30:00,41.38,41.44,41.32,41.34,594816.0,41.38,41.44,41.32,41.34,594816.0
2021-03-26 09:40:00,41.34,41.44,41.26,41.31,309594.0,41.34,41.44,41.26,41.31,309594.0
2021-03-26 09:50:00,41.3,41.49,41.25,41.36,355534.0,41.3,41.49,41.25,41.36,355534.0
2021-03-26 10:00:00,41.38,41.52,41.38,41.52,303355.0,41.38,41.52,41.38,41.52,303355.0
2021-03-26 10:10:00,41.52,41.62,41.45,41.46,276245.0,41.52,41.62,41.45,41.46,276245.0
2021-03-26 10:20:00,41.46,41.62,41.46,41.57,236507.0,41.46,41.62,41.46,41.57,236507.0
2021-03-26 10:30:00,41.58,41.7,41.47,41.5,316388.0,41.58,41.7,41.47,41.5,316388.0
2021-03-26 10:40:00,41.5,41.72,41.5,41.56,231873.0,41.5,41.72,41.5,41.56,231873.0
2021-03-26 10:50:00,41.56,41.66,41.48,41.53,255164.0,41.56,41.66,41.48,41.53,255164.0
2021-03-26 11:00:00,41.54,41.64,41.49,41.5,194791.0,41.54,41.64,41.49,41.5,194791.0
2021-03-26 11:10:00,41.51,41.58,41.44,41.51,154518.0,41.51,41.58,41.44,41.51,154518.0
2021-03-26 11:20:00,41.52,41.6,41.47,41.58,115634.0,41.52,41.6,41.47,41.58,115634.0
2021-03-26 11:30:00,41.59,41.69,41.59,41.66,131112.0,41.59,41.69,41.59,41.66,131112.0
2021-03-26 11:40:00,41.67,41.71,41.62,41.63,100535.0,41.67,41.71,41.62,41.63,100535.0
2021-03-26 11:50:00,41.63,41.63,41.54,41.57,163792.0,41.63,41.63,41.54,41.57,163792.0
2021-03-26 12:00:00,41.59,41.74,41.41,41.45,402315.0,41.59,41.74,41.41,41.45,402315.0
2021-03-26 12:10:00,41.46,41.57,41.46,41.53,119481.0,41.46,41.57,41.46,41.53,119481.0
2021-03-26 12:20:00,41.53,41.59,41.49,41.59,201583.0,41.53,41.59,41.49,41.59,201583.0
2021-03-26 12:30:00,41.6,41.7,41.57,41.59,142416.0,41.6,41.7,41.57,41.59,142416.0
2021-03-26 12:40:00,41.6,41.69,41.6,41.68,58032.0,41.6,41.69,41.6,41.68,58032.0
2021-03-26 12:50:00,41.69,41.81,41.61,41.62,276781.0,41.69,41.81,41.61,41.62,276781.0
2021-03-26 13:00:00,41.63,41.76,41.62,41.71,145670.0,41.63,41.76,41.62,41.71,145670.0
2021-03-26 13:10:00,41.71,41.79,41.7,41.72,121791.0,41.71,41.79,41.7,41.72,121791.0
2021-03-26 13:20:00,41.72,41.74,41.67,41.73,287885.0,41.72,41.74,41.67,41.73,287885.0
2021-03-26 13:30:00,41.73,41.74,41.68,41.7,122137.0,41.73,41.74,41.68,41.7,122137.0
2021-03-26 13:40:00,41.7,41.7,41.64,41.67,88634.0,41.7,41.7,41.64,41.67,88634.0
2021-03-26 13:50:00,41.67,41.83,41.65,41.77,137287.0,41.67,41.83,41.65,41.77,137287.0
2021-03-26 14:00:00,41.78,41.83,41.71,41.74,146297.0,41.78,41.83,41.71,41.74,146297.0
2021-03-26 14:10:00,41.76,41.76,41.59,41.67,398149.0,41.76,41.76,41.59,41.67,398149.0
2021-03-26 14:20:00,41.67,41.73,41.57,41.62,82026.0,41.67,41.73,41.57,41.62,82026.0
2021-03-26 14:30:00,41.61,41.64,41.46,41.48,251632.0,41.61,41.64,41.46,41.48,251632.0
2021-03-26 14:40:00,41.47,41.56,41.44,41.53,134725.0,41.47,41.56,41.44,41.53,134725.0
2021-03-26 14:50:00,41.52,41.61,41.5,41.6,114816.0,41.52,41.61,41.5,41.6,114816.0
2021-03-26 15:00:00,41.6,41.61,41.55,41.57,50046.0,41.6,41.61,41.55,41.57,50046.0
2021-03-26 15:10:00,41.57,41.58,41.53,41.55,91174.0,41.57,41.58,41.53,41.55,91174.0
2021-03-26 15:20:00,41.55,41.55,41.49,41.51,103482.0,41.55,41.55,41.49,41.51,103482.0
2021-03-26 15:30:00,41.52,41.54,41.46,41.5,169856.0,41.52,41.54,41.46,41.5,169856.0
2021-03-26 15:40:00,41.5,41.52,41.46,41.5,176621.0,41.5,41.52,41.46,41.5,176621.0
2021-03-26 15:50:00,41.5,41.56,41.49,41.54,511623.0,41.5,41.56,41.49,41.54,511623.0
2021-03-29 09:30:00,41.23,41.35,41.05,41.32,399111.0,41.23,41.35,41.05,41.32,399111.0
2021-03-29 09:40:00,41.31,41.31,41.02,41.1,353112.0,41.31,41.31,41.02,41.1,353112.0
2021-03-29 09:50:00,41.1,41.23,41.0,41.14,306320.0,41.1,41.23,41.0,41.14,306320.0
2021-03-29 10:00:00,41.14,41.26,41.05,41.18,299123.0,41.14,41.26,41.05,41.18,299123.0
2021-03-29 10:10:00,41.18,41.21,40.95,41.18,299809.0,41.18,41.21,40.95,41.18,299809.0
2021-03-29 10:20:00,41.19,41.33,41.11,41.27,208291.0,41.19,41.33,41.11,41.27,208291.0
2021-03-29 10:30:00,41.27,41.47,41.22,41.43,309923.0,41.27,41.47,41.22,41.43,309923.0
2021-03-29 10:40:00,41.44,41.45,41.17,41.18,112921.0,41.44,41.45,41.17,41.18,112921.0
2021-03-29 10:50:00,41.17,41.25,41.13,41.15,60526.0,41.17,41.25,41.13,41.15,60526.0
2021-03-29 11:00:00,41.16,41.24,41.14,41.23,30869.0,41.16,41.24,41.14,41.23,30869.0
2021-03-29 11:10:00,41.24,41.3,41.15,41.23,47653.0,41.24,41.3,41.15,41.23,47653.0
2021-03-29 11:20:00,41.24,41.41,41.24,41.33,80495.0,41.24,41.41,41.24,41.33,80495.0
2021-03-29 11:30:00,41.32,41.67,41.32,41.61,98380.0,41.32,41.67,41.32,41.61,98380.0
2021-03-29 11:40:00,41.63,41.7,41.56,41.59,117443.0,41.63,41.7,41.56,41.59,117443.0
2021-03-29 11:50:00,41.59,41.71,41.5,41.68,116096.0,41.59,41.71,41.5,41.68,116096.0
2021-03-29 12:00:00,41.67,41.75,41.63,41.66,75197.0,41.67,41.75,41.63,41.66,75197.0
2021-03-29 12:10:00,41.68,41.71,41.55,41.58,80621.0,41.68,41.71,41.55,41.58,80621.0
2021-03-29 12:20:00,41.56,41.59,41.48,41.57,107221.0,41.56,41.59,41.48,41.57,107221.0
2021-03-29 12:30:00,41.57,41.6,41.52,41.55,61668.0,41.57,41.6,41.52,41.55,61668.0
2021-03-29 12:40:00,41.54,41.67,41.54,41.58,45455.0,41.54,41.67,41.54,41.58,45455.0
2021-03-29 12:50:00,41.59,41.78,41.59,41.77,122116.0,41.59,41.78,41.59,41.77,122116.0
2021-03-29 13:00:00,41.78,41.85,41.74,41.83,46780.0,41.78,41.85,41.74,41.83,46780.0
2021-03-29 13:10:00,41.83,41.85,41.73,41.77,71715.0,41.83,41.85,41.73,41.77,71715.0
2021-03-29 13:20:00,41.77,41.78,41.68,41.74,62417.0,41.77,41.78,41.68,41.74,62417.0
2021-03-29 13:30:00,41.73,41.86,41.72,41.79,72135.0,41.73,41.86,41.72,41.79,72135.0
2021-03-29 13:40:00,41.77,41.86,41.77,41.82,54063.0,41.77,41.86,41.77,41.82,54063.0
2021-03-29 13:50:00,41.82,41.89,41.76,41.86,103793.0,41.82,41.89,41.76,41.86,103793.0
2021-03-29 14:00:00,41.86,41.93,41.84,41.93,70538.0,41.86,41.93,41.84,41.93,70538.0
2021-03-29 14:10:00,41.92,41.95,41.77,41.83,99959.0,41.92,41.95,41.77,41.83,99959.0
2021-03-29 14:20:00,41.83,41.94,41.81,41.91,143192.0,41.83,41.94,41.81,41.91,143192.0
2021-03-29 14:30:00,41.92,41.92,41.8,41.86,65354.0,41.92,41.92,41.8,41.86,65354.0
2021-03-29 14:40:00,41.86,41.96,41.84,41.91,64365.0,41.86,41.96,41.84,41.91,64365.0
2021-03-29 14:50:00,41.9,41.92,41.81,41.87,39773.0,41.9,41.92,41.81,41.87,39773.0
2021-03-29 15:00:00,41.88,41.89,41.86,41.89,17810.0,41.88,41.89,41.86,41.89,17810.0
2021-03-29 15:10:00,41.88,41.92,41.88,41.89,25598.0,41.88,41.92,41.88,41.89,25598.0
2021-03-29 15:20:00,41.89,41.93,41.89,41.92,22899.0,41.89,41.93,41.89,41.92,22899.0
2021-03-29 15:30:00,41.93,41.95,41.9,41.95,49838.0,41.93,41.95,41.9,41.95,49838.0
2021-03-29 15:40:00,41.94,41.94,41.89,41.91,143997.0,41.94,41.94,41.89,41.91,143997.0
2021-03-29 15:50:00,41.91,41.93,41.89,41.92,207725.0,41.91,41.93,41.89,41.92,207725.0
2021-03-30 09:30:00,41.16,41.24,41.06,41.22,197808.0,41.16,41.24,41.06,41.22,197808.0
2021-03-30 09:40:00,41.22,41.29,41.13,41.29,153993.0,41.22,41.29,41.13,41.29,153993.0
2021-03-30 09:50:00,41.29,41.39,41.24,41.33,109013.0,41.29,41.39,41.24,41.33,109013.0
2021-03-30 10:00:00,41.32,41.43,41.32,41.42,95146.0,41.32,41.43,41.32,41.42,95146.0
2021-03-30 10:10:00,41.43,41.43,41.25,41.4,236813.0,41.43,41.43,41.25,41.4,236813.0
2021-03-30 10:20:00,41.4,41.45,41.18,41.44,107819.0,41.4,41.45,41.18,41.44,107819.0
2021-03-30 10:30:00,41.41,41.46,41.31,41.45,98514.0,41.41,41.46,41.31,41.45,98514.0
2021-03-30 10:40:00,41.44,41.5,41.39,41.39,161532.0,41.44,41.5,41.39,41.39,161532.0
2021-03-30 10:50:00,41.39,41.42,41.3,41.36,101421.0,41.39,41.42,41.3,41.36,101421.0
2021-03-30 11:00:00,41.36,41.58,41.35,41.56,77267.0,41.36,41.58,41.35,41.56,77267.0
2021-03-30 11:10:00,41.55,41.66,41.54,41.58,90728.0,41.55,41.66,41.54,41.58,90728.0
2021-03-30 11:20:00,41.6,41.62,41.23,41.38,267618.0,41.6,41.62,41.23,41.38,267618.0
2021-03-30 11:30:00,41.38,41.44,41.29,41.37,84656.0,41.38,41.44,41.29,41.37,84656.0
2021-03-30 11:40:00,41.36,41.36,41.28,41.3,38834.0,41.36,41.36,41.28,41.3,38834.0
2021-03-30 11:50:00,41.3,41.32,41.18,41.3,59702.0,41.3,41.32,41.18,41.3,59702.0
2021-03-30 12:00:00,41.3,41.34,41.21,41.26,37236.0,41.3,41.34,41.21,41.26,37236.0
2021-03-30 12:10:00,41.25,41.25,41.1,41.16,75829.0,41.25,41.25,41.1,41.16,75829.0
2021-03-30 12:20:00,41.15,41.18,41.12,41.18,41206.0,41.15,41.18,41.12,41.18,41206.0
2021-03-30 12:30:00,41.19,41.25,41.11,41.25,41241.0,41.19,41.25,41.11,41.25,41241.0
2021-03-30 12:40:00,41.23,41.27,41.16,41.17,24704.0,41.23,41.27,41.16,41.17,24704.0
2021-03-30 12:50:00,41.17,41.19,41.13,41.17,32902.0,41.17,41.19,41.13,41.17,32902.0
2021-03-30 13:00:00,41.17,41.22,41.04,41.05,51332.0,41.17,41.22,41.04,41.05,51332.0
2021-03-30 13:10:00,41.06,41.19,41.04,41.19,103364.0,41.06,41.19,41.04,41.19,103364.0
2021-03-30 13:20:00,41.18,41.25,41.16,41.2,43004.0,41.18,41.25,41.16,41.2,43004.0
2021-03-30 13:30:00,41.21,41.23,41.15,41.19,41666.0,41.21,41.23,41.15,41.19,41666.0
2021-03-30 13:40:00,41.18,41.24,41.17,41.19,33315.0,41.18,41.24,41.17,41.19,33315.0
2021-03-30 13:50:00,41.2,41.24,41.18,41.2,54773.0,41.2,41.24,41.18,41.2,54773.0
2021-03-30 14:00:00,41.2,41.3,41.19,41.26,83563.0,41.2,41.3,41.19,41.26,83563.0
2021-03-30 14:10:00,41.26,41.35,41.25,41.32,40585.0,41.26,41.35,41.25,41.32,40585.0
2021-03-30 14:20:00,41.33,41.36,41.2,41.28,73248.0,41.33,41.36,41.2,41.28,73248.0
2021-03-30 14:30:00,41.28,41.33,41.19,41.2,31928.0,41.28,41.33,41.19,41.2,31928.0
2021-03-30 14:40:00,41.2,41.24,41.16,41.21,31493.0,41.2,41.24,41.16,41.21,31493.0
2021-03-30 14:50:00,41.21,41.22,41.19,41.2,11411.0,41.21,41.22,41.19,41.2,11411.0
2021-03-30 15:00:00,41.2,41.22,41.19,41.2,19980.0,41.2,41.22,41.19,41.2,19980.0
2021-03-30 15:10:00,41.19,41.21,41.18,41.2,30810.0,41.19,41.21,41.18,41.2,30810.0
2021-03-30 15:20:00,41.2,41.21,41.17,41.18,31801.0,41.2,41.21,41.17,41.18,31801.0
2021-03-30 15:30:00,41.18,41.21,41.15,41.18,33340.0,41.18,41.21,41.15,41.18,33340.0
2021-03-30 15:40:00,41.18,41.19,41.1,41.12,307701.0,41.18,41.19,41.1,41.12,307701.0
2021-03-30 15:50:00,41.12,41.17,41.11,41.17,273024.0,41.12,41.17,41.11,41.17,273024.0
2021-03-31 09:30:00,40.99,41.24,40.96,41.23,197820.0,40.99,41.24,40.96,41.23,197820.0
2021-03-31 09:40:00,41.23,41.32,41.19,41.3,107293.0,41.23,41.32,41.19,41.3,107293.0
2021-03-31 09:50:00,41.3,41.41,41.24,41.28,124259.0,41.3,41.41,41.24,41.28,124259.0
2021-03-31 10:00:00,41.31,41.4,41.23,41.34,84675.0,41.31,41.4,41.23,41.34,84675.0
2021-03-31 10:10:00,41.34,41.36,41.19,41.27,93190.0,41.34,41.36,41.19,41.27,93190.0
2021-03-31 10:20:00,41.28,41.4,41.26,41.36,156469.0,41.28,41.4,41.26,41.36,156469.0
2021-03-31 10:30:00,41.37,41.58,41.23,41.44,378427.0,41.37,41.58,41.23,41.44,378427.0
2021-03-31 10:40:00,41.49,41.66,41.48,41.58,100724.0,41.49,41.66,41.48,41.58,100724.0
2021-03-31 10:50:00,41.6,41.66,41.52,41.57,85384.0,41.6,41.66,41.52,41.57,85384.0
2021-03-31 11:00:00,41.57,41.66,41.46,41.48,109477.0,41.57,41.66,41.46,41.48,109477.0
2021-03-31 11:10:00,41.5,41.7,41.49,41.65,132590.0,41.5,41.7,41.49,41.65,132590.0
2021-03-31 11:20:00,41.65,41.7,41.5,41.5,147834.0,41.65,41.7,41.5,41.5,147834.0
2021-03-31 11:30:00,41.5,41.58,41.48,41.56,76777.0,41.5,41.58,41.48,41.56,76777.0
2021-03-31 11:40:00,41.55,41.56,41.49,41.52,53034.0,41.55,41.56,41.49,41.52,53034.0
2021-03-31 11:50:00,41.52,41.53,41.38,41.41,55906.0,41.52,41.53,41.38,41.41,55906.0
2021-03-31 12:00:00,41.4,41.53,41.37,41.53,162630.0,41.4,41.53,41.37,41.53,162630.0
2021-03-31 12:10:00,41.53,41.56,41.5,41.56,21261.0,41.53,41.56,41.5,41.56,21261.0
2021-03-31 12:20:00,41.55,41.58,41.53,41.53,49366.0,41.55,41.58,41.53,41.53,49366.0
2021-03-31 12:30:00,41.54,41.64,41.53,41.64,55678.0,41.54,41.64,41.53,41.64,55678.0
2021-03-31 12:40:00,41.63,41.69,41.52,41.52,51423.0,41.63,41.69,41.52,41.52,51423.0
2021-03-31 12:50:00,41.52,41.57,41.49,41.51,55207.0,41.52,41.57,41.49,41.51,55207.0
2021-03-31 13:00:00,41.52,41.54,41.34,41.34,88017.0,41.52,41.54,41.34,41.34,88017.0
2021-03-31 13:10:00,41.34,41.41,41.16,41.2,160498.0,41.34,41.41,41.16,41.2,160498.0
2021-03-31 13:20:00,41.21,41.29,41.07,41.07,280951.0,41.21,41.29,41.07,41.07,280951.0
2021-03-31 13:30:00,41.08,41.16,41.0,41.06,292651.0,41.08,41.16,41.0,41.06,292651.0
2021-03-31 13:40:00,41.05,41.05,40.41,40.49,394796.0,41.05,41.05,40.41,40.49,394796.0
2021-03-31 13:50:00,40.47,40.9,40.38,40.74,439878.0,40.47,40.9,40.38,40.74,439878.0
2021-03-31 14:00:00,40.73,40.83,40.55,40.65,228865.0,40.73,40.83,40.55,40.65,228865.0
2021-03-31 14:10:00,40.63,40.73,40.49,40.67,100777.0,40.63,40.73,40.49,40.67,100777.0
2021-03-31 14:20:00,40.69,40.7,40.29,40.41,189188.0,40.69,40.7,40.29,40.41,189188.0
2021-03-31 14:30:00,40.45,40.51,40.22,40.24,138461.0,40.45,40.51,40.22,40.24,138461.0
2021-03-31 14:40:00,40.24,40.4,40.24,40.35,41736.0,40.24,40.4,40.24,40.35,41736.0
2021-03-31 14:50:00,40.36,40.45,40.31,40.4,63615.0,40.36,40.45,40.31,40.4,63615.0
2021-03-31 15:00:00,40.4,40.49,40.34,40.44,109815.0,40.4,40.49,40.34,40.44,109815.0
2021-03-31 15:10:00,40.45,40.49,40.39,40.47,116739.0,40.45,40.49,40.39,40.47,116739.0
2021-03-31 15:20:00,40.48,40.54,40.47,40.5,72928.0,40.48,40.54,40.47,40.5,72928.0
2021-03-31 15:30:00,40.5,40.53,40.46,40.46,64664.0,40.5,40.53,40.46,40.46,64664.0
2021-03-31 15:40:00,40.47,40.47,40.36,40.46,101586.0,40.47,40.47,40.36,40.46,101586.0
2021-03-31 15:50:00,40.46,40.54,40.45,40.51,227958.0,40.46,40.54,40.45,40.51,227958.0
2021-04-01 09:30:00,41.47,41.54,41.13,41.17,285092.0,41.47,41.54,41.13,41.17,285092.0
2021-04-01 09:40:00,41.17,41.26,41.06,41.1,185518.0,41.17,41.26,41.06,41.1,185518.0
2021-04-01 09:50:00,41.11,41.34,41.1,41.17,209470.0,41.11,41.34,41.1,41.17,209470.0
2021-04-01 10:00:00,41.2,41.35,41.1,41.28,163579.0,41.2,41.35,41.1,41.28,163579.0
2021-04-01 10:10:00,41.3,41.38,41.21,41.29,156420.0,41.3,41.38,41.21,41.29,156420.0
2021-04-01 10:20:00,41.29,41.37,41.27,41.31,192097.0,41.29,41.37,41.27,41.31,192097.0
2021-04-01 10:30:00,41.32,41.32,40.6,40.66,537185.0,41.32,41.32,40.6,40.66,537185.0
2021-04-01 10:40:00,40.66,40.7,40.3,40.37,785592.0,40.66,40.7,40.3,40.37,785592.0
2021-04-01 10:50:00,40.39,40.87,40.39,40.87,366581.0,40.39,40.87,40.39,40.87,366581.0
2021-04-01 11:00:00,40.87,41.19,40.79,40.81,390235.0,40.87,41.19,40.79,40.81,390235.0
2021-04-01 11:10:00,40.83,40.93,40.58,40.61,205085.0,40.83,40.93,40.58,40.61,205085.0
2021-04-01 11:20:00,40.6,40.65,40.44,40.56,203427.0,40.6,40.65,40.44,40.56,203427.0
2021-04-01 11:30:00,40.55,40.87,40.55,40.77,172238.0,40.55,40.87,40.55,40.77,172238.0
2021-04-01 11:40:00,40.79,41.02,40.77,40.85,223178.0,40.79,41.02,40.77,40.85,223178.0
2021-04-01 11:50:00,40.87,40.98,40.81,40.86,115300.0,40.87,40.98,40.81,40.86,115300.0
2021-04-01 12:00:00,40.89,41.32,40.86,41.24,241214.0,40.89,41.32,40.86,41.24,241214.0
2021-04-01 12:10:00,41.23,41.32,41.08,41.24,150939.0,41.23,41.32,41.08,41.24,150939.0
2021-04-01 12:20:00,41.26,41.42,41.19,41.35,179183.0,41.26,41.42,41.19,41.35,179183.0
2021-04-01 12:30:00,41.35,41.43,41.19,41.24,175543.0,41.35,41.43,41.19,41.24,175543.0
2021-04-01 12:40:00,41.26,41.43,41.24,41.41,108415.0,41.26,41.43,41.24,41.41,108415.0
2021-04-01 12:50:00,41.41,41.41,41.29,41.33,131324.0,41.41,41.41,41.29,41.33,131324.0
2021-04-01 13:00:00,41.32,41.65,41.32,41.62,155084.0,41.32,41.65,41.32,41.62,155084.0
2021-04-01 13:10:00,41.61,41.69,41.58,41.59,399105.0,41.61,41.69,41.58,41.59,399105.0
2021-04-01 13:20:00,41.6,41.94,41.6,41.91,261141.0,41.6,41.94,41.6,41.91,261141.0
2021-04-01 13:30:00,41.9,42.05,41.9,41.98,943133.0,41.9,42.05,41.9,41.98,943133.0
2021-04-01 13:40:00,41.99,42.03,41.87,41.98,167612.0,41.99,42.03,41.87,41.98,167612.0
2021-04-01 13:50:00,41.98,42.12,41.97,42.0,170548.0,41.98,42.12,41.97,42.0,170548.0
2021-04-01 14:00:00,42.01,42.16,41.97,42.14,203389.0,42.01,42.16,41.97,42.14,203389.0
2021-04-01 14:10:00,42.16,42.18,41.99,42.01,206122.0,42.16,42.18,41.99,42.01,206122.0
2021-04-01 14:20:00,42.02,42.09,41.94,41.99,376483.0,42.02,42.09,41.94,41.99,376483.0
2021-04-01 14:30:00,41.98,41.98,41.81,41.9,121840.0,41.98,41.98,41.81,41.9,121840.0
2021-04-01 14:40:00,41.91,41.95,41.86,41.93,92522.0,41.91,41.95,41.86,41.93,92522.0
2021-04-01 14:50:00,41.94,41.98,41.92,41.92,79695.0,41.94,41.98,41.92,41.92,79695.0
2021-04-01 15:00:00,41.93,41.99,41.89,41.93,92875.0,41.93,41.99,41.89,41.93,92875.0
2021-04-01 15:10:00,41.93,41.95,41.87,41.87,316662.0,41.93,41.95,41.87,41.87,316662.0
2021-04-01 15:20:00,41.86,41.91,41.84,41.88,67313.0,41.86,41.91,41.84,41.88,67313.0
2021-04-01 15:30:00,41.88,41.92,41.84,41.85,132894.0,41.88,41.92,41.84,41.85,132894.0
2021-04-01 15:40:00,41.86,41.9,41.83,41.89,193455.0,41.86,41.9,41.83,41.89,193455.0
2021-04-01 15:50:00,41.88,41.88,41.83,41.86,1129870.0,41.88,41.88,41.83,41.86,1129870.0
2021-04-05 09:30:00,41.21,41.26,41.08,41.09,273860.0,41.21,41.26,41.08,41.09,273860.0
2021-04-05 09:40:00,41.08,41.16,40.96,41.09,242763.0,41.08,41.16,40.96,41.09,242763.0
2021-04-05 09:50:00,41.07,41.24,41.04,41.13,207374.0,41.07,41.24,41.04,41.13,207374.0
2021-04-05 10:00:00,41.11,41.11,40.94,40.95,212169.0,41.11,41.11,40.94,40.95,212169.0
2021-04-05 10:10:00,40.95,41.04,40.87,40.95,243025.0,40.95,41.04,40.87,40.95,243025.0
2021-04-05 10:20:00,40.96,41.0,40.87,40.9,159782.0,40.96,41.0,40.87,40.9,159782.0
2021-04-05 10:30:00,40.9,40.97,40.79,40.93,142229.0,40.9,40.97,40.79,40.93,142229.0
2021-04-05 10:40:00,40.91,41.02,40.85,40.86,136219.0,40.91,41.02,40.85,40.86,136219.0
2021-04-05 10:50:00,40.85,40.85,40.56,40.58,355081.0,40.85,40.85,40.56,40.58,355081.0
2021-04-05 11:00:00,40.56,40.69,40.54,40.59,189112.0,40.56,40.69,40.54,40.59,189112.0
2021-04-05 11:10:00,40.6,40.71,40.51,40.52,184797.0,40.6,40.71,40.51,40.52,184797.0
2021-04-05 11:20:00,40.52,40.67,40.47,40.66,161217.0,40.52,40.67,40.47,40.66,161217.0
2021-04-05 11:30:00,40.63,40.68,40.54,40.57,145876.0,40.63,40.68,40.54,40.57,145876.0
2021-04-05 11:40:00,40.57,40.57,40.42,40.43,229140.0,40.57,40.57,40.42,40.43,229140.0
2021-04-05 11:50:00,40.46,40.52,40.41,40.51,137836.0,40.46,40.52,40.41,40.51,137836.0
2021-04-05 12:00:00,40.51,40.54,40.44,40.52,145152.0,40.51,40.54,40.44,40.52,145152.0
2021-04-05 12:10:00,40.52,40.54,40.17,40.23,410789.0,40.52,40.54,40.17,40.23,410789.0
2021-04-05 12:20:00,40.21,40.21,39.95,39.99,489122.0,40.21,40.21,39.95,39.99,489122.0
2021-04-05 12:30:00,39.97,39.97,39.68,39.73,427549.0,39.97,39.97,39.68,39.73,427549.0
2021-04-05 12:40:00,39.74,39.8,39.67,39.7,321105.0,39.74,39.8,39.67,39.7,321105.0
2021-04-05 12:50:00,39.7,39.76,39.56,39.58,322646.0,39.7,39.76,39.56,39.58,322646.0
2021-04-05 13:00:00,39.58,39.87,39.52,39.85,297453.0,39.58,39.87,39.52,39.85,297453.0
2021-04-05 13:10:00,39.86,39.94,39.74,39.93,202859.0,39.86,39.94,39.74,39.93,202859.0
2021-04-05 13:20:00,39.93,40.0,39.83,39.9,216866.0,39.93,40.0,39.83,39.9,216866.0
2021-04-05 13:30:00,39.89,40.02,39.86,39.95,62729.0,39.89,40.02,39.86,39.95,62729.0
2021-04-05 13:40:00,39.95,40.09,39.89,40.04,216949.0,39.95,40.09,39.89,40.04,216949.0
2021-04-05 13:50:00,40.04,40.12,40.02,40.08,218708.0,40.04,40.12,40.02,40.08,218708.0
2021-04-05 14:00:00,40.07,40.21,40.02,40.15,209882.0,40.07,40.21,40.02,40.15,209882.0
2021-04-05 14:10:00,40.16,40.18,40.03,40.13,186506.0,40.16,40.18,40.03,40.13,186506.0
2021-04-05 14:20:00,40.13,40.27,40.07,40.24,342387.0,40.13,40.27,40.07,40.24,342387.0
2021-04-05 14:30:00,40.25,40.31,40.25,40.31,106095.0,40.25,40.31,40.25,40.31,106095.0
2021-04-05 14:40:00,40.31,40.35,40.27,40.27,94147.0,40.31,40.35,40.27,40.27,94147.0
2021-04-05 14:50:00,40.29,40.29,40.23,40.25,130075.0,40.29,40.29,40.23,40.25,130075.0
2021-04-05 15:00:00,40.26,40.27,40.21,40.25,102058.0,40.26,40.27,40.21,40.25,102058.0
2021-04-05 15:10:00,40.26,40.27,40.21,40.26,177807.0,40.26,40.27,40.21,40.26,177807.0
2021-04-05 15:20:00,40.26,40.26,40.21,40.22,167700.0,40.26,40.26,40.21,40.22,167700.0
2021-04-05 15:30:00,40.22,40.25,40.2,40.25,141383.0,40.22,40.25,40.2,40.25,141383.0
2021-04-05 15:40:00,40.24,40.3,40.22,40.26,273052.0,40.24,40.3,40.22,40.26,273052.0
2021-04-05 15:50:00,40.26,40.3,40.24,40.28,415198.0,40.26,40.3,40.24,40.28,415198.0
2021-04-06 09:30:00,41.16,41.26,41.11,41.22,269676.0,41.16,41.26,41.11,41.22,269676.0
2021-04-06 09:40:00,41.22,41.3,41.15,41.19,258910.0,41.22,41.3,41.15,41.19,258910.0
2021-04-06 09:50:00,41.19,41.35,41.19,41.31,192408.0,41.19,41.35,41.19,41.31,192408.0
2021-04-06 10:00:00,41.31,41.46,41.29,41.45,215223.0,41.31,41.46,41.29,41.45,215223.0
2021-04-06 10:10:00,41.46,41.47,41.39,41.41,181419.0,41.46,41.47,41.39,41.41,181419.0
2021-04-06 10:20:00,41.42,41.53,41.38,41.4,181713.0,41.42,41.53,41.38,41.4,181713.0
2021-04-06 10:30:00,41.41,41.62,41.32,41.61,218577.0,41.41,41.62,41.32,41.61,218577.0
2021-04-06 10:40:00,41.63,41.69,41.56,41.61,139155.0,41.63,41.69,41.56,41.61,139155.0
2021-04-06 10:50:00,41.61,41.66,41.5,41.57,69747.0,41.61,41.66,41.5,41.57,69747.0
2021-04-06 11:00:00,41.57,41.62,41.38,41.48,406512.0,41.57,41.62,41.38,41.48,406512.0
2021-04-06 11:10:00,41.47,41.48,41.34,41.43,106764.0,41.47,41.48,41.34,41.43,106764.0
2021-04-06 11:20:00,41.44,41.48,41.11,41.19,198227.0,41.44,41.48,41.11,41.19,198227.0
2021-04-06 11:30:00,41.19,41.29,41.12,41.15,107139.0,41.19,41.29,41.12,41.15,107139.0
2021-04-06 11:40:00,41.14,41.21,41.01,41.08,296303.0,41.14,41.21,41.01,41.08,296303.0
2021-04-06 11:50:00,41.1,41.11,40.99,41.04,61638.0,41.1,41.11,40.99,41.04,61638.0
2021-04-06 12:00:00,41.04,41.12,41.01,41.05,342405.0,41.04,41.12,41.01,41.05,342405.0
2021-04-06 12:10:00,41.03,41.04,40.92,40.95,123516.0,41.03,41.04,40.92,40.95,123516.0
2021-04-06 12:20:00,40.96,41.09,40.96,41.0,63202.0,40.96,41.09,40.96,41.0,63202.0
2021-04-06 12:30:00,40.98,40.98,40.78,40.84,323947.0,40.98,40.98,40.78,40.84,323947.0
2021-04-06 12:40:00,40.81,40.88,40.77,40.84,41201.0,40.81,40.88,40.77,40.84,41201.0
2021-04-06 12:50:00,40.85,41.04,40.85,41.02,93698.0,40.85,41.04,40.85,41.02,93698.0
2021-04-06 13:00:00,41.02,41.02,40.86,40.86,45393.0,41.02,41.02,40.86,40.86,45393.0
2021-04-06 13:10:00,40.86,40.91,40.76,40.81,35549.0,40.86,40.91,40.76,40.81,35549.0
2021-04-06 13:20:00,40.82,40.84,40.71,40.72,47024.0,40.82,40.84,40.71,40.72,47024.0
2021-04-06 13:30:00,40.72,40.79,40.65,40.73,63914.0,40.72,40.79,40.65,40.73,63914.0
2021-04-06 13:40:00,40.71,40.72,40.58,40.68,87735.0,40.71,40.72,40.58,40.68,87735.0
2021-04-06 13:50:00,40.65,40.68,40.59,40.64,52956.0,40.65,40.68,40.59,40.64,52956.0
2021-04-06 14:00:00,40.65,40.8,40.63,40.76,113351.0,40.65,40.8,40.63,40.76,113351.0
2021-04-06 14:10:00,40.75,40.84,40.72,40.8,121869.0,40.75,40.84,40.72,40.8,121869.0
2021-04-06 14:20:00,40.79,40.79,40.62,40.7,93059.0,40.79,40.79,40.62,40.7,93059.0
2021-04-06 14:30:00,40.69,40.72,40.63,40.67,26562.0,40.69,40.72,40.63,40.67,26562.0
2021-04-06 14:40:00,40.67,40.73,40.65,40.71,61055.0,40.67,40.73,40.65,40.71,61055.0
2021-04-06 14:50:00,40.71,40.71,40.63,40.63,37271.0,40.71,40.71,40.63,40.63,37271.0
2021-04-06 15:00:00,40.63,40.66,40.59,40.64,21071.0,40.63,40.66,40.59,40.64,21071.0
2021-04-06 15:10:00,40.65,40.69,40.65,40.67,23090.0,40.65,40.69,40.65,40.67,23090.0
2021-04-06 15:20:00,40.67,40.72,40.66,40.71,33673.0,40.67,40.72,40.66,40.71,33673.0
2021-04-06 15:30:00,40.69,40.73,40.68,40.71,24421.0,40.69,40.73,40.68,40.71,24421.0
2021-04-06 15:40:00,40.71,40.75,40.7,40.72,65538.0,40.71,40.75,40.7,40.72,65538.0
2021-04-06 15:50:00,40.71,40.76,40.69,40.71,307412.0,40.71,40.76,40.69,40.71,307412.0
2021-04-07 09:30:00,40.54,40.59,40.46,40.48,448065.0,40.54,40.59,40.46,40.48,448065.0
2021-04-07 09:40:00,40.48,40.52,40.41,40.48,364434.0,40.48,40.52,40.41,40.48,364434.0
2021-04-07 09:50:00,40.49,40.56,40.41,40.5,209579.0,40.49,40.56,40.41,40.5,209579.0
2021-04-07 10:00:00,40.48,40.64,40.26,40.61,400181.0,40.48,40.64,40.26,40.61,400181.0
2021-04-07 10:10:00,40.62,40.63,40.45,40.58,250278.0,40.62,40.63,40.45,40.58,250278.0
2021-04-07 10:20:00,40.56,40.61,40.43,40.5,176366.0,40.56,40.61,40.43,40.5,176366.0
2021-04-07 10:30:00,40.5,40.6,40.3,40.34,454530.0,40.5,40.6,40.3,40.34,454530.0
2021-04-07 10:40:00,40.34,40.47,40.29,40.31,180721.0,40.34,40.47,40.29,40.31,180721.0
2021-04-07 10:50:00,40.31,40.48,40.29,40.34,225292.0,40.31,40.48,40.29,40.34,225292.0
2021-04-07 11:00:00,40.34,40.53,40.17,40.52,368558.0,40.34,40.53,40.17,40.52,368558.0
2021-04-07 11:10:00,40.51,40.55,40.32,40.33,213237.0,40.51,40.55,40.32,40.33,213237.0
2021-04-07 11:20:00,40.33,40.33,40.08,40.2,356697.0,40.33,40.33,40.08,40.2,356697.0
2021-04-07 11:30:00,40.22,40.26,40.03,40.04,228752.0,40.22,40.26,40.03,40.04,228752.0
2021-04-07 11:40:00,40.03,40.15,40.01,40.01,210133.0,40.03,40.15,40.01,40.01,210133.0
2021-04-07 11:50:00,40.01,40.06,39.96,39.99,118168.0,40.01,40.06,39.96,39.99,118168.0
2021-04-07 12:00:00,40.0,40.04,39.93,39.93,137605.0,40.0,40.04,39.93,39.93,137605.0
2021-04-07 12:10:00,39.94,40.12,39.91,40.09,155936.0,39.94,40.12,39.91,40.09,155936.0
2021-04-07 12:20:00,40.09,40.2,40.07,40.18,97423.0,40.09,40.2,40.07,40.18,97423.0
2021-04-07 12:30:00,40.18,40.44,40.15,40.39,162394.0,40.18,40.44,40.15,40.39,162394.0
2021-04-07 12:40:00,40.39,40.5,40.36,40.46,99214.0,40.39,40.5,40.36,40.46,99214.0
2021-04-07 12:50:00,40.46,40.79,40.46,40.79,1187741.0,40.46,40.79,40.46,40.79,1187741.0
2021-04-07 13:00:00,40.78,40.87,40.71,40.73,482849.0,40.78,40.87,40.71,40.73,482849.0
2021-04-07 13:10:00,40.72,40.81,40.71,40.75,307573.0,40.72,40.81,40.71,40.75,307573.0
2021-04-07 13:20:00,40.75,40.83,40.75,40.8,60348.0,40.75,40.83,40.75,40.8,60348.0
2021-04-07 13:30:00,40.79,40.91,40.79,40.91,130536.0,40.79,40.91,40.79,40.91,130536.0
2021-04-07 13:40:00,40.91,40.96,40.88,40.89,76959.0,40.91,40.96,40.88,40.89,76959.0
2021-04-07 13:50:00,40.91,40.96,40.88,40.95,69014.0,40.91,40.96,40.88,40.95,69014.0
2021-04-07 14:00:00,40.94,40.98,40.89,40.96,75427.0,40.94,40.98,40.89,40.96,75427.0
2021-04-07 14:10:00,40.97,40.99,40.86,40.94,65376.0,40.97,40.99,40.86,40.94,65376.0
2021-04-07 14:20:00,40.92,41.05,40.92,40.93,190013.0,40.92,41.05,40.92,40.93,190013.0
2021-04-07 14:30:00,40.92,40.95,40.74,40.77,92706.0,40.92,40.95,40.74,40.77,92706.0
2021-04-07 14:40:00,40.78,40.86,40.78,40.84,21651.0,40.78,40.86,40.78,40.84,21651.0
2021-04-07 14:50:00,40.85,40.85,40.79,40.82,42617.0,40.85,40.85,40.79,40.82,42617.0
2021-04-07 15:00:00,40.82,40.83,40.79,40.8,41228.0,40.82,40.83,40.79,40.8,41228.0
2021-04-07 15:10:00,40.81,40.85,40.79,40.81,70803.0,40.81,40.85,40.79,40.81,70803.0
2021-04-07 15:20:00,40.81,40.82,40.79,40.81,74394.0,40.81,40.82,40.79,40.81,74394.0
2021-04-07 15:30:00,40.82,40.86,40.8,40.84,55372.0,40.82,40.86,40.8,40.84,55372.0
2021-04-07 15:40:00,40.84,40.87,40.82,40.84,81708.0,40.84,40.87,40.82,40.84,81708.0
2021-04-07 15:50:00,40.84,40.87,40.82,40.86,293959.0,40.84,40.87,40.82,40.86,293959.0
2021-04-08 09:30:00,40.64,40.64,40.5,40.56,253602.0,40.64,40.64,40.5,40.56,253602.0
2021-04-08 09:40:00,40.56,40.58,40.27,40.48,469290.0,40.56,40.58,40.27,40.48,469290.0
2021-04-08 09:50:00,40.46,40.71,40.46,40.64,189819.0,40.46,40.71,40.46,40.64,189819.0
2021-04-08 10:00:00,40.66,40.74,40.53,40.55,78788.0,40.66,40.74,40.53,40.55,78788.0
2021-04-08 10:10:00,40.55,40.55,40.4,40.42,228899.0,40.55,40.55,40.4,40.42,228899.0
2021-04-08 10:20:00,40.42,40.58,40.42,40.52,146699.0,40.42,40.58,40.42,40.52,146699.0
2021-04-08 10:30:00,40.5,40.63,40.47,40.57,81070.0,40.5,40.63,40.47,40.57,81070.0
2021-04-08 10:40:00,40.57,40.66,40.49,40.51,87545.0,40.57,40.66,40.49,40.51,87545.0
2021-04-08 10:50:00,40.5,40.54,40.44,40.45,48656.0,40.5,40.54,40.44,40.45,48656.0
2021-04-08 11:00:00,40.45,40.64,40.45,40.64,64656.0,40.45,40.64,40.45,40.64,64656.0
2021-04-08 11:10:00,40.62,40.69,40.57,40.6,46997.0,40.62,40.69,40.57,40.6,46997.0
2021-04-08 11:20:00,40.61,40.66,40.51,40.56,82073.0,40.61,40.66,40.51,40.56,82073.0
2021-04-08 11:30:00,40.55,40.88,40.55,40.88,88262.0,40.55,40.88,40.55,40.88,88262.0
2021-04-08 11:40:00,40.87,40.93,40.79,40.8,68659.0,40.87,40.93,40.79,40.8,68659.0
2021-04-08 11:50:00,40.8,40.87,40.73,40.76,39814.0,40.8,40.87,40.73,40.76,39814.0
2021-04-08 12:00:00,40.77,40.83,40.74,40.81,59380.0,40.77,40.83,40.74,40.81,59380.0
2021-04-08 12:10:00,40.8,40.91,40.78,40.9,43041.0,40.8,40.91,40.78,40.9,43041.0
2021-04-08 12:20:00,40.91,40.91,40.79,40.81,60289.0,40.91,40.91,40.79,40.81,60289.0
2021-04-08 12:30:00,40.84,40.86,40.7,40.72,56244.0,40.84,40.86,40.7,40.72,56244.0
2021-04-08 12:40:00,40.72,40.74,40.65,40.66,60918.0,40.72,40.74,40.65,40.66,60918.0
2021-04-08 12:50:00,40.67,40.71,40.56,40.66,124676.0,40.67,40.71,40.56,40.66,124676.0
2021-04-08 13:00:00,40.67,40.72,40.61,40.71,41858.0,40.67,40.72,40.61,40.71,41858.0
2021-04-08 13:10:00,40.7,40.8,40.7,40.75,102984.0,40.7,40.8,40.7,40.75,102984.0
2021-04-08 13:20:00,40.74,40.77,40.7,40.73,44279.0,40.74,40.77,40.7,40.73,44279.0
2021-04-08 13:30:00,40.73,40.75,40.62,40.64,157500.0,40.73,40.75,40.62,40.64,157500.0
2021-04-08 13:40:00,40.65,40.73,40.64,40.7,40437.0,40.65,40.73,40.64,40.7,40437.0
2021-04-08 13:50:00,40.69,40.72,40.65,40.71,28662.0,40.69,40.72,40.65,40.71,28662.0
2021-04-08 14:00:00,40.71,40.79,40.71,40.76,35516.0,40.71,40.79,40.71,40.76,35516.0
2021-04-08 14:10:00,40.77,40.81,40.73,40.76,28509.0,40.77,40.81,40.73,40.76,28509.0
2021-04-08 14:20:00,40.75,40.78,40.73,40.77,144204.0,40.75,40.78,40.73,40.77,144204.0
2021-04-08 14:30:00,40.76,40.82,40.76,40.81,69822.0,40.76,40.82,40.76,40.81,69822.0
2021-04-08 14:40:00,40.81,40.84,40.8,40.8,22438.0,40.81,40.84,40.8,40.8,22438.0
2021-04-08 14:50:00,40.8,40.83,40.78,40.83,20274.0,40.8,40.83,40.78,40.83,20274.0
2021-04-08 15:00:00,40.82,40.84,40.8,40.82,22556.0,40.82,40.84,40.8,40.82,22556.0
2021-04-08 15:10:00,40.83,40.85,40.81,40.85,22603.0,40.83,40.85,40.81,40.85,22603.0
2021-04-08 15:20:00,40.86,40.86,40.83,40.86,23661.0,40.86,40.86,40.83,40.86,23661.0
2021-04-08 15:30:00,40.86,40.86,40.81,40.83,49731.0,40.86,40.86,40.81,40.83,49731.0
2021-04-08 15:40:00,40.83,40.86,40.82,40.85,39687.0,40.83,40.86,40.82,40.85,39687.0
2021-04-08 15:50:00,40.85,40.85,40.81,40.83,231254.0,40.85,40.85,40.81,40.83,231254.0
2021-04-09 09:30:00,40.62,40.65,40.48,40.57,154116.0,40.62,40.65,40.48,40.57,154116.0
2021-04-09 09:40:00,40.56,40.69,40.55,40.62,79414.0,40.56,40.69,40.55,40.62,79414.0
2021-04-09 09:50:00,40.62,40.65,40.58,40.61,94884.0,40.62,40.65,40.58,40.61,94884.0
2021-04-09 10:00:00,40.61,40.64,40.53,40.58,117800.0,40.61,40.64,40.53,40.58,117800.0
2021-04-09 10:10:00,40.58,40.58,40.51,40.55,120828.0,40.58,40.58,40.51,40.55,120828.0
2021-04-09 10:20:00,40.55,40.64,40.54,40.56,103416.0,40.55,40.64,40.54,40.56,103416.0
2021-04-09 10:30:00,40.55,40.7,40.55,40.67,81297.0,40.55,40.7,40.55,40.67,81297.0
2021-04-09 10:40:00,40.68,40.71,40.61,40.62,52320.0,40.68,40.71,40.61,40.62,52320.0
2021-04-09 10:50:00,40.63,40.78,40.63,40.77,105291.0,40.63,40.78,40.63,40.77,105291.0
2021-04-09 11:00:00,40.76,40.86,40.76,40.81,141182.0,40.76,40.86,40.76,40.81,141182.0
2021-04-09 11:10:00,40.82,40.87,40.75,40.78,141386.0,40.82,40.87,40.75,40.78,141386.0
2021-04-09 11:20:00,40.77,40.77,40.67,40.71,128894.0,40.77,40.77,40.67,40.71,128894.0
2021-04-09 11:30:00,40.7,40.78,40.68,40.71,129742.0,40.7,40.78,40.68,40.71,129742.0
2021-04-09 11:40:00,40.71,40.74,40.67,40.69,56820.0,40.71,40.74,40.67,40.69,56820.0
2021-04-09 11:50:00,40.7,40.75,40.66,40.68,63114.0,40.7,40.75,40.66,40.68,63114.0
2021-04-09 12:00:00,40.69,40.7,40.61,40.65,77335.0,40.69,40.7,40.61,40.65,77335.0
2021-04-09 12:10:00,40.64,40.69,40.62,40.66,15769.0,40.64,40.69,40.62,40.66,15769.0
2021-04-09 12:20:00,40.65,40.69,40.6,40.67,50211.0,40.65,40.69,40.6,40.67,50211.0
2021-04-09 12:30:00,40.67,40.72,40.66,40.66,20576.0,40.67,40.72,40.66,40.66,20576.0
2021-04-09 12:40:00,40.66,40.7,40.64,40.65,24048.0,40.66,40.7,40.64,40.65,24048.0
2021-04-09 12:50:00,40.66,40.68,40.61,40.65,68185.0,40.66,40.68,40.61,40.65,68185.0
2021-04-09 13:00:00,40.64,40.71,40.64,40.71,32321.0,40.64,40.71,40.64,40.71,32321.0
2021-04-09 13:10:00,40.7,40.74,40.67,40.67,62296.0,40.7,40.74,40.67,40.67,62296.0
2021-04-09 13:20:00,40.66,40.67,40.6,40.61,137916.0,40.66,40.67,40.6,40.61,137916.0
2021-04-09 13:30:00,40.61,40.67,40.59,40.64,61019.0,40.61,40.67,40.59,40.64,61019.0
2021-04-09 13:40:00,40.63,40.65,40.57,40.62,49535.0,40.63,40.65,40.57,40.62,49535.0
2021-04-09 13:50:00,40.62,40.64,40.57,40.59,61759.0,40.62,40.64,40.57,40.59,61759.0
2021-04-09 14:00:00,40.59,40.63,40.54,40.56,62463.0,40.59,40.63,40.54,40.56,62463.0
2021-04-09 14:10:00,40.57,40.63,40.51,40.58,148463.0,40.57,40.63,40.51,40.58,148463.0
2021-04-09 14:20:00,40.58,40.74,40.58,40.63,226482.0,40.58,40.74,40.58,40.63,226482.0
2021-04-09 14:30:00,40.62,40.7,40.61,40.68,36981.0,40.62,40.7,40.61,40.68,36981.0
2021-04-09 14:40:00,40.67,40.69,40.64,40.64,17409.0,40.67,40.69,40.64,40.64,17409.0
2021-04-09 14:50:00,40.65,40.67,40.64,40.65,26847.0,40.65,40.67,40.64,40.65,26847.0
2021-04-09 15:00:00,40.64,40.65,40.62,40.63,35369.0,40.64,40.65,40.62,40.63,35369.0
2021-04-09 15:10:00,40.62,40.66,40.62,40.65,23338.0,40.62,40.66,40.62,40.65,23338.0
2021-04-09 15:20:00,40.65,40.67,40.64,40.66,28625.0,40.65,40.67,40.64,40.66,28625.0
2021-04-09 15:30:00,40.66,40.67,40.61,40.63,88568.0,40.66,40.67,40.61,40.63,88568.0
2021-04-09 15:40:00,40.64,40.69,40.63,40.68,48182.0,40.64,40.69,40.63,40.68,48182.0
2021-04-09 15:50:00,40.68,40.69,40.63,40.65,96438.0,40.68,40.69,40.63,40.65,96438.0
2021-04-12 09:30:00,41.28,41.53,41.28,41.37,544299.0,41.28,41.53,41.28,41.37,544299.0
2021-04-12 09:40:00,41.36,41.5,41.26,41.42,195581.0,41.36,41.5,41.26,41.42,195581.0
2021-04-12 09:50:00,41.42,41.44,41.28,41.31,175628.0,41.42,41.44,41.28,41.31,175628.0
2021-04-12 10:00:00,41.33,41.44,41.29,41.42,126086.0,41.33,41.44,41.29,41.42,126086.0
2021-04-12 10:10:00,41.42,41.47,41.33,41.47,117317.0,41.42,41.47,41.33,41.47,117317.0
2021-04-12 10:20:00,41.48,41.57,41.43,41.47,163054.0,41.48,41.57,41.43,41.47,163054.0
2021-04-12 10:30:00,41.49,41.53,41.32,41.4,148838.0,41.49,41.53,41.32,41.4,148838.0
2021-04-12 10:40:00,41.4,41.41,41.3,41.34,103147.0,41.4,41.41,41.3,41.34,103147.0
2021-04-12 10:50:00,41.34,41.34,41.18,41.24,125391.0,41.34,41.34,41.18,41.24,125391.0
2021-04-12 11:00:00,41.24,41.27,41.06,41.07,140462.0,41.24,41.27,41.06,41.07,140462.0
2021-04-12 11:10:00,41.07,41.11,40.96,41.05,138380.0,41.07,41.11,40.96,41.05,138380.0
2021-04-12 11:20:00,41.04,41.09,40.97,41.08,187219.0,41.04,41.09,40.97,41.08,187219.0
2021-04-12 11:30:00,41.08,41.13,41.02,41.04,107737.0,41.08,41.13,41.02,41.04,107737.0
2021-04-12 11:40:00,41.04,41.04,40.86,40.89,158644.0,41.04,41.04,40.86,40.89,158644.0
2021-04-12 11:50:00,40.89,40.95,40.85,40.92,134012.0,40.89,40.95,40.85,40.92,134012.0
2021-04-12 12:00:00,40.92,40.93,40.84,40.87,92157.0,40.92,40.93,40.84,40.87,92157.0
2021-04-12 12:10:00,40.86,40.9,40.81,40.81,109771.0,40.86,40.9,40.81,40.81,109771.0
2021-04-12 12:20:00,40.82,40.86,40.77,40.84,160624.0,40.82,40.86,40.77,40.84,160624.0
2021-04-12 12:30:00,40.83,41.01,40.8,40.98,169912.0,40.83,41.01,40.8,40.98,169912.0
2021-04-12 12:40:00,40.97,41.0,40.86,40.87,91361.0,40.97,41.0,40.86,40.87,91361.0
2021-04-12 12:50:00,40.89,40.94,40.88,40.9,61010.0,40.89,40.94,40.88,40.9,61010.0
2021-04-12 13:00:00,40.9,40.9,40.81,40.85,49576.0,40.9,40.9,40.81,40.85,49576.0
2021-04-12 13:10:00,40.84,40.94,40.8,40.86,131354.0,40.84,40.94,40.8,40.86,131354.0
2021-04-12 13:20:00,40.86,40.93,40.82,40.93,42745.0,40.86,40.93,40.82,40.93,42745.0
2021-04-12 13:30:00,40.93,40.94,40.87,40.9,25327.0,40.93,40.94,40.87,40.9,25327.0
2021-04-12 13:40:00,40.9,40.95,40.88,40.94,13292.0,40.9,40.95,40.88,40.94,13292.0
2021-04-12 13:50:00,40.94,40.95,40.91,40.92,11696.0,40.94,40.95,40.91,40.92,11696.0
2021-04-12 14:00:00,40.91,40.96,40.86,40.92,52745.0,40.91,40.96,40.86,40.92,52745.0
2021-04-12 14:10:00,40.92,40.98,40.9,40.95,43771.0,40.92,40.98,40.9,40.95,43771.0
2021-04-12 14:20:00,40.95,40.96,40.88,40.93,163210.0,40.95,40.96,40.88,40.93,163210.0
2021-04-12 14:30:00,40.92,40.93,40.85,40.87,67443.0,40.92,40.93,40.85,40.87,67443.0
2021-04-12 14:40:00,40.87,40.88,40.82,40.84,57435.0,40.87,40.88,40.82,40.84,57435.0
2021-04-12 14:50:00,40.84,40.86,40.81,40.85,48123.0,40.84,40.86,40.81,40.85,48123.0
2021-04-12 15:00:00,40.84,40.86,40.83,40.84,13788.0,40.84,40.86,40.83,40.84,13788.0
2021-04-12 15:10:00,40.84,40.87,40.83,40.86,55936.0,40.84,40.87,40.83,40.86,55936.0
2021-04-12 15:20:00,40.86,40.93,40.86,40.92,20048.0,40.86,40.93,40.86,40.92,20048.0
2021-04-12 15:30:00,40.92,40.94,40.92,40.94,8552.0,40.92,40.94,40.92,40.94,8552.0
2021-04-12 15:40:00,40.93,40.95,40.91,40.92,109763.0,40.93,40.95,40.91,40.92,109763.0
2021-04-12 15:50:00,40.92,40.94,40.89,40.89,438849.0,40.92,40.94,40.89,40.89,438849.0
2021-04-13 09:30:00,41.33,41.38,41.22,41.28,439935.0,41.33,41.38,41.22,41.28,439935.0
2021-04-13 09:40:00,41.27,41.35,41.25,41.29,156311.0,41.27,41.35,41.25,41.29,156311.0
2021-04-13 09:50:00,41.31,41.33,41.24,41.31,217573.0,41.31,41.33,41.24,41.31,217573.0
2021-04-13 10:00:00,41.31,41.47,41.31,41.38,283551.0,41.31,41.47,41.31,41.38,283551.0
2021-04-13 10:10:00,41.38,41.4,41.29,41.36,165706.0,41.38,41.4,41.29,41.36,165706.0
2021-04-13 10:20:00,41.35,41.36,41.26,41.35,86687.0,41.35,41.36,41.26,41.35,86687.0
2021-04-13 10:30:00,41.35,41.43,41.27,41.29,114277.0,41.35,41.43,41.27,41.29,114277.0
2021-04-13 10:40:00,41.29,41.32,41.2,41.24,183741.0,41.29,41.32,41.2,41.24,183741.0
2021-04-13 10:50:00,41.23,41.25,41.15,41.2,65927.0,41.23,41.25,41.15,41.2,65927.0
2021-04-13 11:00:00,41.21,41.27,41.16,41.25,119704.0,41.21,41.27,41.16,41.25,119704.0
2021-04-13 11:10:00,41.25,41.34,41.25,41.3,71879.0,41.25,41.34,41.25,41.3,71879.0
2021-04-13 11:20:00,41.3,41.36,41.24,41.35,103986.0,41.3,41.36,41.24,41.35,103986.0
2021-04-13 11:30:00,41.35,41.42,41.33,41.38,69945.0,41.35,41.42,41.33,41.38,69945.0
2021-04-13 11:40:00,41.37,41.39,41.29,41.31,74873.0,41.37,41.39,41.29,41.31,74873.0
2021-04-13 11:50:00,41.32,41.39,41.31,41.38,89581.0,41.32,41.39,41.31,41.38,89581.0
2021-04-13 12:00:00,41.39,41.45,41.38,41.41,88495.0,41.39,41.45,41.38,41.41,88495.0
2021-04-13 12:10:00,41.41,41.41,41.35,41.36,71560.0,41.41,41.41,41.35,41.36,71560.0
2021-04-13 12:20:00,41.36,41.36,41.29,41.3,32986.0,41.36,41.36,41.29,41.3,32986.0
2021-04-13 12:30:00,41.28,41.29,41.22,41.23,40818.0,41.28,41.29,41.22,41.23,40818.0
2021-04-13 12:40:00,41.22,41.23,41.17,41.18,57662.0,41.22,41.23,41.17,41.18,57662.0
2021-04-13 12:50:00,41.19,41.23,41.17,41.22,61285.0,41.19,41.23,41.17,41.22,61285.0
2021-04-13 13:00:00,41.22,41.27,41.19,41.27,97584.0,41.22,41.27,41.19,41.27,97584.0
2021-04-13 13:10:00,41.27,41.34,41.26,41.3,183535.0,41.27,41.34,41.26,41.3,183535.0
2021-04-13 13:20:00,41.31,41.34,41.27,41.28,80679.0,41.31,41.34,41.27,41.28,80679.0
2021-04-13 13:30:00,41.28,41.29,41.23,41.24,95237.0,41.28,41.29,41.23,41.24,95237.0
2021-04-13 13:40:00,41.23,41.25,41.21,41.23,105195.0,41.23,41.25,41.21,41.23,105195.0
2021-04-13 13:50:00,41.22,41.25,41.2,41.22,74109.0,41.22,41.25,41.2,41.22,74109.0
2021-04-13 14:00:00,41.22,41.3,41.2,41.28,152799.0,41.22,41.3,41.2,41.28,152799.0
2021-04-13 14:10:00,41.28,41.36,41.26,41.36,78055.0,41.28,41.36,41.26,41.36,78055.0
2021-04-13 14:20:00,41.36,41.37,41.27,41.3,177361.0,41.36,41.37,41.27,41.3,177361.0
2021-04-13 14:30:00,41.3,41.39,41.3,41.38,53124.0,41.3,41.39,41.3,41.38,53124.0
2021-04-13 14:40:00,41.38,41.41,41.36,41.39,45578.0,41.38,41.41,41.36,41.39,45578.0
2021-04-13 14:50:00,41.4,41.43,41.37,41.38,25085.0,41.4,41.43,41.37,41.38,25085.0
2021-04-13 15:00:00,41.37,41.42,41.37,41.41,15936.0,41.37,41.42,41.37,41.41,15936.0
2021-04-13 15:10:00,41.42,41.43,41.4,41.42,30845.0,41.42,41.43,41.4,41.42,30845.0
2021-04-13 15:20:00,41.43,41.44,41.41,41.42,36344.0,41.43,41.44,41.41,41.42,36344.0
2021-04-13 15:30:00,41.42,41.45,41.42,41.45,112233.0,41.42,41.45,41.42,41.45,112233.0
2021-04-13 15:40:00,41.44,41.48,41.43,41.48,89299.0,41.44,41.48,41.43,41.48,89299.0
2021-04-13 15:50:00,41.47,41.47,41.4,41.4,187251.0,41.47,41.47,41.4,41.4,187251.0
2021-04-14 09:30:00,42.15,42.16,42.09,42.14,386888.0,42.15,42.16,42.09,42.14,386888.0
2021-04-14 09:40:00,42.14,42.15,42.01,42.08,437652.0,42.14,42.15,42.01,42.08,437652.0
2021-04-14 09:50:00,42.08,42.24,42.08,42.17,348172.0,42.08,42.24,42.08,42.17,348172.0
2021-04-14 10:00:00,42.19,42.24,42.15,42.17,182757.0,42.19,42.24,42.15,42.17,182757.0
2021-04-14 10:10:00,42.17,42.22,42.12,42.21,92003.0,42.17,42.22,42.12,42.21,92003.0
2021-04-14 10:20:00,42.23,42.28,42.19,42.22,130170.0,42.23,42.28,42.19,42.22,130170.0
2021-04-14 10:30:00,42.23,42.82,42.23,42.8,650785.0,42.23,42.82,42.23,42.8,650785.0
2021-04-14 10:40:00,42.8,43.08,42.8,42.98,387065.0,42.8,43.08,42.8,42.98,387065.0
2021-04-14 10:50:00,43.0,43.04,42.92,42.97,240179.0,43.0,43.04,42.92,42.97,240179.0
2021-04-14 11:00:00,42.97,43.08,42.87,42.93,277370.0,42.97,43.08,42.87,42.93,277370.0
2021-04-14 11:10:00,42.95,42.97,42.87,42.89,195959.0,42.95,42.97,42.87,42.89,195959.0
2021-04-14 11:20:00,42.91,43.01,42.89,43.01,106197.0,42.91,43.01,42.89,43.01,106197.0
2021-04-14 11:30:00,43.01,43.11,42.98,42.98,112930.0,43.01,43.11,42.98,42.98,112930.0
2021-04-14 11:40:00,42.98,43.04,42.96,43.0,116568.0,42.98,43.04,42.96,43.0,116568.0
2021-04-14 11:50:00,43.01,43.09,42.98,43.07,115808.0,43.01,43.09,42.98,43.07,115808.0
2021-04-14 12:00:00,43.08,43.15,43.02,43.12,215242.0,43.08,43.15,43.02,43.12,215242.0
2021-04-14 12:10:00,43.13,43.24,43.11,43.23,151279.0,43.13,43.24,43.11,43.23,151279.0
2021-04-14 12:20:00,43.22,43.32,43.21,43.28,553368.0,43.22,43.32,43.21,43.28,553368.0
2021-04-14 12:30:00,43.28,43.34,43.26,43.29,477995.0,43.28,43.34,43.26,43.29,477995.0
2021-04-14 12:40:00,43.29,43.34,43.19,43.21,102714.0,43.29,43.34,43.19,43.21,102714.0
2021-04-14 12:50:00,43.24,43.3,43.24,43.27,46311.0,43.24,43.3,43.24,43.27,46311.0
2021-04-14 13:00:00,43.26,43.27,43.19,43.22,109984.0,43.26,43.27,43.19,43.22,109984.0
2021-04-14 13:10:00,43.22,43.35,43.21,43.33,102778.0,43.22,43.35,43.21,43.33,102778.0
2021-04-14 13:20:00,43.33,43.35,43.27,43.28,48810.0,43.33,43.35,43.27,43.28,48810.0
2021-04-14 13:30:00,43.29,43.39,43.29,43.38,65705.0,43.29,43.39,43.29,43.38,65705.0
2021-04-14 13:40:00,43.36,43.36,43.2,43.29,193807.0,43.36,43.36,43.2,43.29,193807.0
2021-04-14 13:50:00,43.28,43.32,43.25,43.27,107560.0,43.28,43.32,43.25,43.27,107560.0
2021-04-14 14:00:00,43.27,43.3,43.18,43.26,185569.0,43.27,43.3,43.18,43.26,185569.0
2021-04-14 14:10:00,43.26,43.28,43.19,43.22,88851.0,43.26,43.28,43.19,43.22,88851.0
2021-04-14 14:20:00,43.22,43.25,43.14,43.23,185776.0,43.22,43.25,43.14,43.23,185776.0
2021-04-14 14:30:00,43.22,43.22,43.11,43.15,74620.0,43.22,43.22,43.11,43.15,74620.0
2021-04-14 14:40:00,43.15,43.2,43.15,43.15,81834.0,43.15,43.2,43.15,43.15,81834.0
2021-04-14 14:50:00,43.15,43.15,43.05,43.07,303834.0,43.15,43.15,43.05,43.07,303834.0
2021-04-14 15:00:00,43.07,43.08,43.02,43.02,422052.0,43.07,43.08,43.02,43.02,422052.0
2021-04-14 15:10:00,43.02,43.06,43.0,43.05,147401.0,43.02,43.06,43.0,43.05,147401.0
2021-04-14 15:20:00,43.04,43.08,43.03,43.08,70692.0,43.04,43.08,43.03,43.08,70692.0
2021-04-14 15:30:00,43.08,43.08,43.01,43.04,59143.0,43.08,43.08,43.01,43.04,59143.0
2021-04-14 15:40:00,43.03,43.07,43.02,43.06,172089.0,43.03,43.07,43.02,43.06,172089.0
2021-04-14 15:50:00,43.06,43.08,43.03,43.05,446318.0,43.06,43.08,43.03,43.05,446318.0
2021-04-15 09:30:00,43.06,43.07,42.89,42.95,300824.0,43.06,43.07,42.89,42.95,300824.0
2021-04-15 09:40:00,42.96,43.0,42.88,42.96,120540.0,42.96,43.0,42.88,42.96,120540.0
2021-04-15 09:50:00,42.97,43.06,42.92,42.98,87718.0,42.97,43.06,42.92,42.98,87718.0
2021-04-15 10:00:00,43.01,43.15,42.97,43.15,165011.0,43.01,43.15,42.97,43.15,165011.0
2021-04-15 10:10:00,43.15,43.34,43.15,43.32,203868.0,43.15,43.34,43.15,43.32,203868.0
2021-04-15 10:20:00,43.33,43.34,43.21,43.28,115954.0,43.33,43.34,43.21,43.28,115954.0
2021-04-15 10:30:00,43.29,43.31,43.22,43.26,109402.0,43.29,43.31,43.22,43.26,109402.0
2021-04-15 10:40:00,43.27,43.35,43.25,43.27,130164.0,43.27,43.35,43.25,43.27,130164.0
2021-04-15 10:50:00,43.27,43.29,43.21,43.25,56761.0,43.27,43.29,43.21,43.25,56761.0
2021-04-15 11:00:00,43.25,43.28,43.16,43.16,67976.0,43.25,43.28,43.16,43.16,67976.0
2021-04-15 11:10:00,43.15,43.21,43.1,43.11,71159.0,43.15,43.21,43.1,43.11,71159.0
2021-04-15 11:20:00,43.11,43.15,43.06,43.08,73010.0,43.11,43.15,43.06,43.08,73010.0
2021-04-15 11:30:00,43.07,43.13,43.01,43.11,83198.0,43.07,43.13,43.01,43.11,83198.0
2021-04-15 11:40:00,43.11,43.15,43.04,43.11,81731.0,43.11,43.15,43.04,43.11,81731.0
2021-04-15 11:50:00,43.12,43.18,43.12,43.17,31235.0,43.12,43.18,43.12,43.17,31235.0
2021-04-15 12:00:00,43.16,43.18,43.12,43.16,76307.0,43.16,43.18,43.12,43.16,76307.0
2021-04-15 12:10:00,43.16,43.27,43.14,43.27,102494.0,43.16,43.27,43.14,43.27,102494.0
2021-04-15 12:20:00,43.27,43.27,43.22,43.26,71569.0,43.27,43.27,43.22,43.26,71569.0
2021-04-15 12:30:00,43.27,43.28,43.22,43.22,85763.0,43.27,43.28,43.22,43.22,85763.0
2021-04-15 12:40:00,43.23,43.26,43.18,43.25,93617.0,43.23,43.26,43.18,43.25,93617.0
2021-04-15 12:50:00,43.25,43.3,43.24,43.25,101705.0,43.25,43.3,43.24,43.25,101705.0
2021-04-15 13:00:00,43.26,43.3,43.24,43.26,48914.0,43.26,43.3,43.24,43.26,48914.0
2021-04-15 13:10:00,43.26,43.3,43.25,43.3,25327.0,43.26,43.3,43.25,43.3,25327.0
2021-04-15 13:20:00,43.3,43.32,43.28,43.3,40599.0,43.3,43.32,43.28,43.3,40599.0
2021-04-15 13:30:00,43.3,43.34,43.3,43.3,30828.0,43.3,43.34,43.3,43.3,30828.0
2021-04-15 13:40:00,43.31,43.36,43.26,43.35,70862.0,43.31,43.36,43.26,43.35,70862.0
2021-04-15 13:50:00,43.36,43.44,43.33,43.43,82856.0,43.36,43.44,43.33,43.43,82856.0
2021-04-15 14:00:00,43.42,43.42,43.27,43.28,96184.0,43.42,43.42,43.27,43.28,96184.0
2021-04-15 14:10:00,43.28,43.34,43.25,43.28,204245.0,43.28,43.34,43.25,43.28,204245.0
2021-04-15 14:20:00,43.29,43.39,43.26,43.35,101537.0,43.29,43.39,43.26,43.35,101537.0
2021-04-15 14:30:00,43.32,43.32,43.26,43.26,38226.0,43.32,43.32,43.26,43.26,38226.0
2021-04-15 14:40:00,43.26,43.29,43.25,43.27,133858.0,43.26,43.29,43.25,43.27,133858.0
2021-04-15 14:50:00,43.27,43.29,43.26,43.26,19467.0,43.27,43.29,43.26,43.26,19467.0
2021-04-15 15:00:00,43.26,43.29,43.25,43.28,14879.0,43.26,43.29,43.25,43.28,14879.0
2021-04-15 15:10:00,43.27,43.3,43.25,43.27,41891.0,43.27,43.3,43.25,43.27,41891.0
2021-04-15 15:20:00,43.27,43.29,43.24,43.27,75410.0,43.27,43.29,43.24,43.27,75410.0
2021-04-15 15:30:00,43.27,43.3,43.26,43.28,44169.0,43.27,43.3,43.26,43.28,44169.0
2021-04-15 15:40:00,43.29,43.31,43.28,43.3,157745.0,43.29,43.31,43.28,43.3,157745.0
2021-04-15 15:50:00,43.3,43.3,43.26,43.29,348116.0,43.3,43.3,43.26,43.29,348116.0
2021-04-16 09:30:00,43.34,43.38,43.23,43.26,387547.0,43.34,43.38,43.23,43.26,387547.0
2021-04-16 09:40:00,43.27,43.27,43.08,43.16,444523.0,43.27,43.27,43.08,43.16,444523.0
2021-04-16 09:50:00,43.16,43.17,43.01,43.07,218822.0,43.16,43.17,43.01,43.07,218822.0
2021-04-16 10:00:00,43.08,43.19,43.01,43.14,136355.0,43.08,43.19,43.01,43.14,136355.0
2021-04-16 10:10:00,43.13,43.21,43.03,43.11,106270.0,43.13,43.21,43.03,43.11,106270.0
2021-04-16 10:20:00,43.11,43.13,42.98,43.09,110831.0,43.11,43.13,42.98,43.09,110831.0
2021-04-16 10:30:00,43.09,43.15,43.05,43.13,88010.0,43.09,43.15,43.05,43.13,88010.0
2021-04-16 10:40:00,43.13,43.16,43.09,43.15,45284.0,43.13,43.16,43.09,43.15,45284.0
2021-04-16 10:50:00,43.14,43.15,43.02,43.04,27293.0,43.14,43.15,43.02,43.04,27293.0
2021-04-16 11:00:00,43.04,43.1,43.0,43.08,61026.0,43.04,43.1,43.0,43.08,61026.0
2021-04-16 11:10:00,43.08,43.14,43.03,43.14,43279.0,43.08,43.14,43.03,43.14,43279.0
2021-04-16 11:20:00,43.14,43.18,43.09,43.12,46827.0,43.14,43.18,43.09,43.12,46827.0
2021-04-16 11:30:00,43.12,43.23,43.12,43.2,79869.0,43.12,43.23,43.12,43.2,79869.0
2021-04-16 11:40:00,43.2,43.21,43.12,43.14,128242.0,43.2,43.21,43.12,43.14,128242.0
2021-04-16 11:50:00,43.15,43.22,43.14,43.18,67104.0,43.15,43.22,43.14,43.18,67104.0
2021-04-16 12:00:00,43.18,43.24,43.15,43.2,60693.0,43.18,43.24,43.15,43.2,60693.0
2021-04-16 12:10:00,43.19,43.21,43.16,43.2,36714.0,43.19,43.21,43.16,43.2,36714.0
2021-04-16 12:20:00,43.2,43.25,43.19,43.23,33261.0,43.2,43.25,43.19,43.23,33261.0
2021-04-16 12:30:00,43.23,43.24,43.16,43.16,28643.0,43.23,43.24,43.16,43.16,28643.0
2021-04-16 12:40:00,43.16,43.22,43.13,43.21,49669.0,43.16,43.22,43.13,43.21,49669.0
2021-04-16 12:50:00,43.22,43.23,43.19,43.19,26704.0,43.22,43.23,43.19,43.19,26704.0
2021-04-16 13:00:00,43.2,43.26,43.18,43.25,50521.0,43.2,43.26,43.18,43.25,50521.0
2021-04-16 13:10:00,43.24,43.29,43.24,43.28,178773.0,43.24,43.29,43.24,43.28,178773.0
2021-04-16 13:20:00,43.28,43.31,43.28,43.29,21772.0,43.28,43.31,43.28,43.29,21772.0
2021-04-16 13:30:00,43.29,43.32,43.25,43.25,51660.0,43.29,43.32,43.25,43.25,51660.0
2021-04-16 13:40:00,43.26,43.27,43.16,43.2,57345.0,43.26,43.27,43.16,43.2,57345.0
2021-04-16 13:50:00,43.21,43.31,43.21,43.26,30813.0,43.21,43.31,43.21,43.26,30813.0
2021-04-16 14:00:00,43.24,43.27,43.2,43.24,80475.0,43.24,43.27,43.2,43.24,80475.0
2021-04-16 14:10:00,43.23,43.25,43.17,43.21,102121.0,43.23,43.25,43.17,43.21,102121.0
2021-04-16 14:20:00,43.21,43.22,43.09,43.17,108493.0,43.21,43.22,43.09,43.17,108493.0
2021-04-16 14:30:00,43.16,43.18,43.11,43.14,102532.0,43.16,43.18,43.11,43.14,102532.0
2021-04-16 14:40:00,43.13,43.16,43.13,43.14,41605.0,43.13,43.16,43.13,43.14,41605.0
2021-04-16 14:50:00,43.15,43.16,43.12,43.14,62090.0,43.15,43.16,43.12,43.14,62090.0
2021-04-16 15:00:00,43.14,43.16,43.12,43.15,12610.0,43.14,43.16,43.12,43.15,12610.0
2021-04-16 15:10:00,43.15,43.17,43.13,43.15,17757.0,43.15,43.17,43.13,43.15,17757.0
2021-04-16 15:20:00,43.16,43.17,43.13,43.17,24366.0,43.16,43.17,43.13,43.17,24366.0
2021-04-16 15:30:00,43.17,43.18,43.15,43.17,85428.0,43.17,43.18,43.15,43.17,85428.0
2021-04-16 15:40:00,43.16,43.17,43.14,43.16,641267.0,43.16,43.17,43.14,43.16,641267.0
2021-04-16 15:50:00,43.16,43.18,43.13,43.17,414718.0,43.16,43.18,43.13,43.17,414718.0
2021-04-19 09:30:00,43.22,43.49,43.22,43.44,236360.0,43.22,43.49,43.22,43.44,236360.0
2021-04-19 09:40:00,43.44,43.47,43.37,43.4,190251.0,43.44,43.47,43.37,43.4,190251.0
2021-04-19 09:50:00,43.42,43.45,43.38,43.41,99851.0,43.42,43.45,43.38,43.41,99851.0
2021-04-19 10:00:00,43.41,43.42,43.18,43.21,112725.0,43.41,43.42,43.18,43.21,112725.0
2021-04-19 10:10:00,43.2,43.25,43.15,43.23,147763.0,43.2,43.25,43.15,43.23,147763.0
2021-04-19 10:20:00,43.22,43.29,43.21,43.24,81693.0,43.22,43.29,43.21,43.24,81693.0
2021-04-19 10:30:00,43.25,43.27,43.14,43.17,77440.0,43.25,43.27,43.14,43.17,77440.0
2021-04-19 10:40:00,43.16,43.18,43.06,43.12,80059.0,43.16,43.18,43.06,43.12,80059.0
2021-04-19 10:50:00,43.1,43.16,43.08,43.1,63849.0,43.1,43.16,43.08,43.1,63849.0
2021-04-19 11:00:00,43.08,43.18,43.06,43.11,88313.0,43.08,43.18,43.06,43.11,88313.0
2021-04-19 11:10:00,43.11,43.13,43.05,43.07,55688.0,43.11,43.13,43.05,43.07,55688.0
2021-04-19 11:20:00,43.06,43.22,43.05,43.22,55537.0,43.06,43.22,43.05,43.22,55537.0
2021-04-19 11:30:00,43.22,43.24,43.17,43.23,79218.0,43.22,43.24,43.17,43.23,79218.0
2021-04-19 11:40:00,43.22,43.26,43.13,43.15,81672.0,43.22,43.26,43.13,43.15,81672.0
2021-04-19 11:50:00,43.15,43.24,43.14,43.17,67504.0,43.15,43.24,43.14,43.17,67504.0
2021-04-19 12:00:00,43.17,43.25,43.17,43.25,48810.0,43.17,43.25,43.17,43.25,48810.0
2021-04-19 12:10:00,43.26,43.3,43.26,43.29,56450.0,43.26,43.3,43.26,43.29,56450.0
2021-04-19 12:20:00,43.29,43.3,43.27,43.27,63597.0,43.29,43.3,43.27,43.27,63597.0
2021-04-19 12:30:00,43.27,43.28,43.19,43.2,90377.0,43.27,43.28,43.19,43.2,90377.0
2021-04-19 12:40:00,43.2,43.2,43.16,43.2,50925.0,43.2,43.2,43.16,43.2,50925.0
2021-04-19 12:50:00,43.2,43.28,43.2,43.26,65099.0,43.2,43.28,43.2,43.26,65099.0
2021-04-19 13:00:00,43.27,43.29,43.25,43.29,29198.0,43.27,43.29,43.25,43.29,29198.0
2021-04-19 13:10:00,43.29,43.29,43.24,43.28,32271.0,43.29,43.29,43.24,43.28,32271.0
2021-04-19 13:20:00,43.28,43.32,43.27,43.28,32607.0,43.28,43.32,43.27,43.28,32607.0
2021-04-19 13:30:00,43.29,43.33,43.28,43.32,28912.0,43.29,43.33,43.28,43.32,28912.0
2021-04-19 13:40:00,43.33,43.34,43.24,43.33,97158.0,43.33,43.34,43.24,43.33,97158.0
2021-04-19 13:50:00,43.33,43.35,43.28,43.31,47393.0,43.33,43.35,43.28,43.31,47393.0
2021-04-19 14:00:00,43.32,43.34,43.3,43.33,33438.0,43.32,43.34,43.3,43.33,33438.0
2021-04-19 14:10:00,43.34,43.34,43.3,43.33,58219.0,43.34,43.34,43.3,43.33,58219.0
2021-04-19 14:20:00,43.33,43.35,43.22,43.24,138709.0,43.33,43.35,43.22,43.24,138709.0
2021-04-19 14:30:00,43.24,43.24,43.2,43.22,30760.0,43.24,43.24,43.2,43.22,30760.0
2021-04-19 14:40:00,43.2,43.25,43.17,43.24,65958.0,43.2,43.25,43.17,43.24,65958.0
2021-04-19 14:50:00,43.24,43.26,43.22,43.23,24872.0,43.24,43.26,43.22,43.23,24872.0
2021-04-19 15:00:00,43.23,43.27,43.22,43.26,74434.0,43.23,43.27,43.22,43.26,74434.0
2021-04-19 15:10:00,43.26,43.31,43.25,43.29,58680.0,43.26,43.31,43.25,43.29,58680.0
2021-04-19 15:20:00,43.29,43.3,43.27,43.29,38868.0,43.29,43.3,43.27,43.29,38868.0
2021-04-19 15:30:00,43.29,43.29,43.26,43.28,23847.0,43.29,43.29,43.26,43.28,23847.0
2021-04-19 15:40:00,43.27,43.32,43.25,43.29,103446.0,43.27,43.32,43.25,43.29,103446.0
2021-04-19 15:50:00,43.28,43.34,43.28,43.33,100774.0,43.28,43.34,43.28,43.33,100774.0
2021-04-20 09:30:00,43.35,43.42,43.32,43.34,193983.0,43.35,43.42,43.32,43.34,193983.0
2021-04-20 09:40:00,43.34,43.39,43.24,43.3,188334.0,43.34,43.39,43.24,43.3,188334.0
2021-04-20 09:50:00,43.29,43.37,43.2,43.32,174020.0,43.29,43.37,43.2,43.32,174020.0
2021-04-20 10:00:00,43.32,43.38,43.24,43.32,100879.0,43.32,43.38,43.24,43.32,100879.0
2021-04-20 10:10:00,43.33,43.38,43.25,43.27,66540.0,43.33,43.38,43.25,43.27,66540.0
2021-04-20 10:20:00,43.27,43.34,43.22,43.32,90731.0,43.27,43.34,43.22,43.32,90731.0
2021-04-20 10:30:00,43.33,43.33,43.02,43.05,176991.0,43.33,43.33,43.02,43.05,176991.0
2021-04-20 10:40:00,43.03,43.03,42.53,42.57,491873.0,43.03,43.03,42.53,42.57,491873.0
2021-04-20 10:50:00,42.56,42.57,42.04,42.26,373695.0,42.56,42.57,42.04,42.26,373695.0
2021-04-20 11:00:00,42.25,42.31,42.05,42.18,412492.0,42.25,42.31,42.05,42.18,412492.0
2021-04-20 11:10:00,42.17,42.4,42.14,42.25,284031.0,42.17,42.4,42.14,42.25,284031.0
2021-04-20 11:20:00,42.26,42.3,42.12,42.19,149857.0,42.26,42.3,42.12,42.19,149857.0
2021-04-20 11:30:00,42.19,42.38,42.18,42.36,123387.0,42.19,42.38,42.18,42.36,123387.0
2021-04-20 11:40:00,42.38,42.64,42.36,42.57,195155.0,42.38,42.64,42.36,42.57,195155.0
2021-04-20 11:50:00,42.58,42.61,42.53,42.59,83307.0,42.58,42.61,42.53,42.59,83307.0
2021-04-20 12:00:00,42.6,42.65,42.49,42.5,86443.0,42.6,42.65,42.49,42.5,86443.0
2021-04-20 12:10:00,42.5,42.71,42.5,42.68,72668.0,42.5,42.71,42.5,42.68,72668.0
2021-04-20 12:20:00,42.68,42.75,42.65,42.66,69587.0,42.68,42.75,42.65,42.66,69587.0
2021-04-20 12:30:00,42.67,42.69,42.59,42.61,31173.0,42.67,42.69,42.59,42.61,31173.0
2021-04-20 12:40:00,42.64,42.65,42.55,42.57,50044.0,42.64,42.65,42.55,42.57,50044.0
2021-04-20 12:50:00,42.58,42.65,42.53,42.61,38858.0,42.58,42.65,42.53,42.61,38858.0
2021-04-20 13:00:00,42.62,42.67,42.6,42.64,20305.0,42.62,42.67,42.6,42.64,20305.0
2021-04-20 13:10:00,42.64,42.75,42.64,42.69,43966.0,42.64,42.75,42.64,42.69,43966.0
2021-04-20 13:20:00,42.68,42.7,42.56,42.62,82210.0,42.68,42.7,42.56,42.62,82210.0
2021-04-20 13:30:00,42.61,42.68,42.61,42.66,27163.0,42.61,42.68,42.61,42.66,27163.0
2021-04-20 13:40:00,42.67,42.69,42.6,42.69,23648.0,42.67,42.69,42.6,42.69,23648.0
2021-04-20 13:50:00,42.69,42.69,42.62,42.67,34323.0,42.69,42.69,42.62,42.67,34323.0
2021-04-20 14:00:00,42.66,42.71,42.63,42.66,34217.0,42.66,42.71,42.63,42.66,34217.0
2021-04-20 14:10:00,42.65,42.74,42.61,42.72,107410.0,42.65,42.74,42.61,42.72,107410.0
2021-04-20 14:20:00,42.73,42.81,42.62,42.81,291405.0,42.73,42.81,42.62,42.81,291405.0
2021-04-20 14:30:00,42.81,42.81,42.68,42.69,214747.0,42.81,42.81,42.68,42.69,214747.0
2021-04-20 14:40:00,42.68,42.72,42.67,42.72,205436.0,42.68,42.72,42.67,42.72,205436.0
2021-04-20 14:50:00,42.72,42.75,42.72,42.73,30090.0,42.72,42.75,42.72,42.73,30090.0
2021-04-20 15:00:00,42.74,42.75,42.72,42.73,14981.0,42.74,42.75,42.72,42.73,14981.0
2021-04-20 15:10:00,42.73,42.74,42.73,42.73,22139.0,42.73,42.74,42.73,42.73,22139.0
2021-04-20 15:20:00,42.73,42.76,42.73,42.74,38240.0,42.73,42.76,42.73,42.74,38240.0
2021-04-20 15:30:00,42.75,42.75,42.69,42.71,21171.0,42.75,42.75,42.69,42.71,21171.0
2021-04-20 15:40:00,42.71,42.74,42.7,42.72,98914.0,42.71,42.74,42.7,42.72,98914.0
2021-04-20 15:50:00,42.73,42.75,42.71,42.73,579207.0,42.73,42.75,42.71,42.73,579207.0
2021-04-21 09:30:00,41.79,41.98,41.77,41.93,334790.0,41.79,41.98,41.77,41.93,334790.0
2021-04-21 09:40:00,41.93,42.16,41.9,42.15,115641.0,41.93,42.16,41.9,42.15,115641.0
2021-04-21 09:50:00,42.16,42.21,42.11,42.13,226087.0,42.16,42.21,42.11,42.13,226087.0
2021-04-21 10:00:00,42.12,42.33,42.12,42.31,107993.0,42.12,42.33,42.12,42.31,107993.0
2021-04-21 10:10:00,42.28,42.32,42.18,42.25,99717.0,42.28,42.32,42.18,42.25,99717.0
2021-04-21 10:20:00,42.26,42.32,42.17,42.22,86113.0,42.26,42.32,42.17,42.22,86113.0
2021-04-21 10:30:00,42.23,42.45,42.15,42.4,220013.0,42.23,42.45,42.15,42.4,220013.0
2021-04-21 10:40:00,42.4,42.49,42.36,42.48,63639.0,42.4,42.49,42.36,42.48,63639.0
2021-04-21 10:50:00,42.49,42.55,42.46,42.5,71457.0,42.49,42.55,42.46,42.5,71457.0
2021-04-21 11:00:00,42.5,42.5,42.39,42.43,122098.0,42.5,42.5,42.39,42.43,122098.0
2021-04-21 11:10:00,42.44,42.44,42.28,42.28,54974.0,42.44,42.44,42.28,42.28,54974.0
2021-04-21 11:20:00,42.29,42.34,42.19,42.24,101251.0,42.29,42.34,42.19,42.24,101251.0
2021-04-21 11:30:00,42.24,42.34,42.23,42.23,87461.0,42.24,42.34,42.23,42.23,87461.0
2021-04-21 11:40:00,42.24,42.32,42.23,42.26,42526.0,42.24,42.32,42.23,42.26,42526.0
2021-04-21 11:50:00,42.27,42.33,42.16,42.17,57059.0,42.27,42.33,42.16,42.17,57059.0
2021-04-21 12:00:00,42.18,42.33,42.17,42.25,51398.0,42.18,42.33,42.17,42.25,51398.0
2021-04-21 12:10:00,42.26,42.38,42.26,42.31,64809.0,42.26,42.38,42.26,42.31,64809.0
2021-04-21 12:20:00,42.31,42.36,42.27,42.34,34804.0,42.31,42.36,42.27,42.34,34804.0
2021-04-21 12:30:00,42.36,42.38,42.34,42.36,86272.0,42.36,42.38,42.34,42.36,86272.0
2021-04-21 12:40:00,42.36,42.36,42.28,42.32,13023.0,42.36,42.36,42.28,42.32,13023.0
2021-04-21 12:50:00,42.32,42.32,42.2,42.28,63866.0,42.32,42.32,42.2,42.28,63866.0
2021-04-21 13:00:00,42.27,42.29,41.83,41.86,733995.0,42.27,42.29,41.83,41.86,733995.0
2021-04-21 13:10:00,41.85,41.96,41.75,41.95,188774.0,41.85,41.96,41.75,41.95,188774.0
2021-04-21 13:20:00,41.96,42.13,41.96,42.02,107586.0,41.96,42.13,41.96,42.02,107586.0
2021-04-21 13:30:00,42.01,42.01,41.88,41.94,65424.0,42.01,42.01,41.88,41.94,65424.0
2021-04-21 13:40:00,41.93,41.95,41.84,41.9,45097.0,41.93,41.95,41.84,41.9,45097.0
2021-04-21 13:50:00,41.88,41.95,41.82,41.93,58116.0,41.88,41.95,41.82,41.93,58116.0
2021-04-21 14:00:00,41.93,41.97,41.83,41.87,173577.0,41.93,41.97,41.83,41.87,173577.0
2021-04-21 14:10:00,41.87,41.97,41.8,41.97,81632.0,41.87,41.97,41.8,41.97,81632.0
2021-04-21 14:20:00,41.96,42.03,41.91,41.93,106085.0,41.96,42.03,41.91,41.93,106085.0
2021-04-21 14:30:00,41.92,41.92,41.8,41.8,80230.0,41.92,41.92,41.8,41.8,80230.0
2021-04-21 14:40:00,41.8,41.85,41.8,41.82,28899.0,41.8,41.85,41.8,41.82,28899.0
2021-04-21 14:50:00,41.83,41.85,41.82,41.82,75088.0,41.83,41.85,41.82,41.82,75088.0
2021-04-21 15:00:00,41.82,41.83,41.76,41.78,48775.0,41.82,41.83,41.76,41.78,48775.0
2021-04-21 15:10:00,41.78,41.8,41.77,41.78,54844.0,41.78,41.8,41.77,41.78,54844.0
2021-04-21 15:20:00,41.79,41.8,41.75,41.75,31005.0,41.79,41.8,41.75,41.75,31005.0
2021-04-21 15:30:00,41.75,41.79,41.71,41.76,87700.0,41.75,41.79,41.71,41.76,87700.0
2021-04-21 15:40:00,41.75,41.76,41.72,41.73,114868.0,41.75,41.76,41.72,41.73,114868.0
2021-04-21 15:50:00,41.73,41.79,41.72,41.76,317222.0,41.73,41.79,41.72,41.76,317222.0
2021-04-22 09:30:00,42.24,42.26,41.92,41.96,338621.0,42.24,42.26,41.92,41.96,338621.0
2021-04-22 09:40:00,41.95,41.96,41.87,41.89,99957.0,41.95,41.96,41.87,41.89,99957.0
2021-04-22 09:50:00,41.91,42.0,41.86,41.99,51106.0,41.91,42.0,41.86,41.99,51106.0
2021-04-22 10:00:00,41.99,42.0,41.75,41.79,118247.0,41.99,42.0,41.75,41.79,118247.0
2021-04-22 10:10:00,41.8,41.87,41.77,41.83,64767.0,41.8,41.87,41.77,41.83,64767.0
2021-04-22 10:20:00,41.83,41.84,41.6,41.63,110870.0,41.83,41.84,41.6,41.63,110870.0
2021-04-22 10:30:00,41.63,41.8,41.63,41.78,80548.0,41.63,41.8,41.63,41.78,80548.0
2021-04-22 10:40:00,41.79,42.04,41.78,42.01,167380.0,41.79,42.04,41.78,42.01,167380.0
2021-04-22 10:50:00,42.03,42.1,41.98,42.08,100777.0,42.03,42.1,41.98,42.08,100777.0
2021-04-22 11:00:00,42.07,42.17,42.07,42.13,71519.0,42.07,42.17,42.07,42.13,71519.0
2021-04-22 11:10:00,42.13,42.19,42.03,42.05,52279.0,42.13,42.19,42.03,42.05,52279.0
2021-04-22 11:20:00,42.05,42.14,42.02,42.04,105407.0,42.05,42.14,42.02,42.04,105407.0
2021-04-22 11:30:00,42.05,42.08,41.96,42.03,70324.0,42.05,42.08,41.96,42.03,70324.0
2021-04-22 11:40:00,42.06,42.11,41.97,41.97,49805.0,42.06,42.11,41.97,41.97,49805.0
2021-04-22 11:50:00,41.97,42.07,41.97,42.03,46332.0,41.97,42.07,41.97,42.03,46332.0
2021-04-22 12:00:00,42.03,42.07,41.99,42.05,51838.0,42.03,42.07,41.99,42.05,51838.0
2021-04-22 12:10:00,42.05,42.07,42.0,42.02,58054.0,42.05,42.07,42.0,42.02,58054.0
2021-04-22 12:20:00,42.05,42.08,42.02,42.02,20344.0,42.05,42.08,42.02,42.02,20344.0
2021-04-22 12:30:00,42.01,42.06,41.97,42.05,61060.0,42.01,42.06,41.97,42.05,61060.0
2021-04-22 12:40:00,42.05,42.11,42.05,42.09,18711.0,42.05,42.11,42.05,42.09,18711.0
2021-04-22 12:50:00,42.08,42.1,42.05,42.05,25971.0,42.08,42.1,42.05,42.05,25971.0
2021-04-22 13:00:00,42.06,42.07,41.89,41.93,40117.0,42.06,42.07,41.89,41.93,40117.0
2021-04-22 13:10:00,41.92,41.95,41.86,41.89,55315.0,41.92,41.95,41.86,41.89,55315.0
2021-04-22 13:20:00,41.9,41.99,41.87,41.96,78859.0,41.9,41.99,41.87,41.96,78859.0
2021-04-22 13:30:00,41.96,42.02,41.95,41.98,61451.0,41.96,42.02,41.95,41.98,61451.0
2021-04-22 13:40:00,41.98,41.99,41.87,41.89,77804.0,41.98,41.99,41.87,41.89,77804.0
2021-04-22 13:50:00,41.88,41.91,41.82,41.87,62944.0,41.88,41.91,41.82,41.87,62944.0
2021-04-22 14:00:00,41.87,41.87,41.73,41.81,84889.0,41.87,41.87,41.73,41.81,84889.0
2021-04-22 14:10:00,41.81,41.89,41.8,41.88,65862.0,41.81,41.89,41.8,41.88,65862.0
2021-04-22 14:20:00,41.88,42.03,41.83,42.01,71863.0,41.88,42.03,41.83,42.01,71863.0
2021-04-22 14:30:00,42.0,42.14,42.0,42.14,109586.0,42.0,42.14,42.0,42.14,109586.0
2021-04-22 14:40:00,42.13,42.15,42.1,42.11,24472.0,42.13,42.15,42.1,42.11,24472.0
2021-04-22 14:50:00,42.11,42.11,42.09,42.1,69204.0,42.11,42.11,42.09,42.1,69204.0
2021-04-22 15:00:00,42.11,42.14,42.1,42.11,26983.0,42.11,42.14,42.1,42.11,26983.0
2021-04-22 15:10:00,42.11,42.14,42.1,42.12,31989.0,42.11,42.14,42.1,42.12,31989.0
2021-04-22 15:20:00,42.12,42.13,42.07,42.11,39802.0,42.12,42.13,42.07,42.11,39802.0
2021-04-22 15:30:00,42.11,42.12,42.07,42.07,29714.0,42.11,42.12,42.07,42.07,29714.0
2021-04-22 15:40:00,42.08,42.11,42.07,42.08,35549.0,42.08,42.11,42.07,42.08,35549.0
2021-04-22 15:50:00,42.07,42.12,42.07,42.09,126276.0,42.07,42.12,42.07,42.09,126276.0
2021-04-23 09:30:00,41.91,42.09,41.85,42.06,160088.0,41.91,42.09,41.85,42.06,160088.0
2021-04-23 09:40:00,42.07,42.13,41.99,42.09,111445.0,42.07,42.13,41.99,42.09,111445.0
2021-04-23 09:50:00,42.08,42.16,42.02,42.14,52272.0,42.08,42.16,42.02,42.14,52272.0
2021-04-23 10:00:00,42.14,42.22,42.14,42.22,84781.0,42.14,42.22,42.14,42.22,84781.0
2021-04-23 10:10:00,42.23,42.37,42.22,42.36,111175.0,42.23,42.37,42.22,42.36,111175.0
2021-04-23 10:20:00,42.36,42.55,42.35,42.53,190307.0,42.36,42.55,42.35,42.53,190307.0
2021-04-23 10:30:00,42.54,42.62,42.45,42.49,172104.0,42.54,42.62,42.45,42.49,172104.0
2021-04-23 10:40:00,42.5,42.55,42.35,42.41,114436.0,42.5,42.55,42.35,42.41,114436.0
2021-04-23 10:50:00,42.41,42.46,42.36,42.4,93050.0,42.41,42.46,42.36,42.4,93050.0
2021-04-23 11:00:00,42.4,42.46,42.36,42.43,139171.0,42.4,42.46,42.36,42.43,139171.0
2021-04-23 11:10:00,42.44,42.5,42.42,42.48,35940.0,42.44,42.5,42.42,42.48,35940.0
2021-04-23 11:20:00,42.48,42.51,42.38,42.38,79517.0,42.48,42.51,42.38,42.38,79517.0
2021-04-23 11:30:00,42.38,42.39,42.18,42.21,111541.0,42.38,42.39,42.18,42.21,111541.0
2021-04-23 11:40:00,42.2,42.27,42.11,42.23,91026.0,42.2,42.27,42.11,42.23,91026.0
2021-04-23 11:50:00,42.24,42.31,42.23,42.26,48450.0,42.24,42.31,42.23,42.26,48450.0
2021-04-23 12:00:00,42.26,42.31,42.15,42.27,63914.0,42.26,42.31,42.15,42.27,63914.0
2021-04-23 12:10:00,42.27,42.28,42.19,42.22,58712.0,42.27,42.28,42.19,42.22,58712.0
2021-04-23 12:20:00,42.21,42.25,42.2,42.23,26848.0,42.21,42.25,42.2,42.23,26848.0
2021-04-23 12:30:00,42.23,42.31,42.21,42.26,16301.0,42.23,42.31,42.21,42.26,16301.0
2021-04-23 12:40:00,42.26,42.33,42.25,42.32,48080.0,42.26,42.33,42.25,42.32,48080.0
2021-04-23 12:50:00,42.33,42.34,42.26,42.26,29212.0,42.33,42.34,42.26,42.26,29212.0
2021-04-23 13:00:00,42.27,42.27,42.17,42.21,48170.0,42.27,42.27,42.17,42.21,48170.0
2021-04-23 13:10:00,42.21,42.3,42.16,42.3,61268.0,42.21,42.3,42.16,42.3,61268.0
2021-04-23 13:20:00,42.28,42.34,42.26,42.29,33217.0,42.28,42.34,42.26,42.29,33217.0
2021-04-23 13:30:00,42.3,42.31,42.22,42.23,25909.0,42.3,42.31,42.22,42.23,25909.0
2021-04-23 13:40:00,42.24,42.31,42.24,42.29,53355.0,42.24,42.31,42.24,42.29,53355.0
2021-04-23 13:50:00,42.3,42.35,42.29,42.32,52632.0,42.3,42.35,42.29,42.32,52632.0
2021-04-23 14:00:00,42.33,42.42,42.33,42.38,58734.0,42.33,42.42,42.33,42.38,58734.0
2021-04-23 14:10:00,42.37,42.41,42.36,42.39,37260.0,42.37,42.41,42.36,42.39,37260.0
2021-04-23 14:20:00,42.4,42.47,42.32,42.45,273624.0,42.4,42.47,42.32,42.45,273624.0
2021-04-23 14:30:00,42.44,42.49,42.4,42.42,225049.0,42.44,42.49,42.4,42.42,225049.0
2021-04-23 14:40:00,42.43,42.45,42.39,42.42,159289.0,42.43,42.45,42.39,42.42,159289.0
2021-04-23 14:50:00,42.44,42.44,42.4,42.4,27214.0,42.44,42.44,42.4,42.4,27214.0
2021-04-23 15:00:00,42.41,42.49,42.4,42.47,71747.0,42.41,42.49,42.4,42.47,71747.0
2021-04-23 15:10:00,42.47,42.51,42.45,42.51,22290.0,42.47,42.51,42.45,42.51,22290.0
2021-04-23 15:20:00,42.51,42.53,42.48,42.49,25250.0,42.51,42.53,42.48,42.49,25250.0
2021-04-23 15:30:00,42.48,42.49,42.45,42.45,46247.0,42.48,42.49,42.45,42.45,46247.0
2021-04-23 15:40:00,42.45,42.46,42.43,42.46,45153.0,42.45,42.46,42.43,42.46,45153.0
2021-04-23 15:50:00,42.45,42.48,42.44,42.45,418660.0,42.45,42.48,42.44,42.45,418660.0
2021-04-26 09:30:00,41.78,41.96,41.74,41.9,274218.0,41.78,41.96,41.74,41.9,274218.0
2021-04-26 09:40:00,41.9,41.95,41.82,41.88,84235.0,41.9,41.95,41.82,41.88,84235.0
2021-04-26 09:50:00,41.87,41.97,41.75,41.91,123331.0,41.87,41.97,41.75,41.91,123331.0
2021-04-26 10:00:00,41.9,42.04,41.85,41.98,123333.0,41.9,42.04,41.85,41.98,123333.0
2021-04-26 10:10:00,41.96,42.04,41.87,41.89,152507.0,41.96,42.04,41.87,41.89,152507.0
2021-04-26 10:20:00,41.89,41.9,41.77,41.8,89728.0,41.89,41.9,41.77,41.8,89728.0
2021-04-26 10:30:00,41.8,42.02,41.77,42.01,95335.0,41.8,42.02,41.77,42.01,95335.0
2021-04-26 10:40:00,42.01,42.04,41.95,42.0,63759.0,42.01,42.04,41.95,42.0,63759.0
2021-04-26 10:50:00,41.99,42.18,41.96,42.12,109867.0,41.99,42.18,41.96,42.12,109867.0
2021-04-26 11:00:00,42.13,42.28,42.12,42.25,105739.0,42.13,42.28,42.12,42.25,105739.0
2021-04-26 11:10:00,42.28,42.37,42.24,42.31,82912.0,42.28,42.37,42.24,42.31,82912.0
2021-04-26 11:20:00,42.32,42.38,42.29,42.3,71287.0,42.32,42.38,42.29,42.3,71287.0
2021-04-26 11:30:00,42.3,42.32,42.17,42.21,63179.0,42.3,42.32,42.17,42.21,63179.0
2021-04-26 11:40:00,42.2,42.35,42.19,42.32,22497.0,42.2,42.35,42.19,42.32,22497.0
2021-04-26 11:50:00,42.33,42.36,42.24,42.28,42233.0,42.33,42.36,42.24,42.28,42233.0
2021-04-26 12:00:00,42.29,42.36,42.28,42.33,23246.0,42.29,42.36,42.28,42.33,23246.0
2021-04-26 12:10:00,42.32,42.37,42.3,42.36,49409.0,42.32,42.37,42.3,42.36,49409.0
2021-04-26 12:20:00,42.36,42.41,42.33,42.39,66926.0,42.36,42.41,42.33,42.39,66926.0
2021-04-26 12:30:00,42.38,42.41,42.34,42.39,27790.0,42.38,42.41,42.34,42.39,27790.0
2021-04-26 12:40:00,42.39,42.48,42.39,42.46,49490.0,42.39,42.48,42.39,42.46,49490.0
2021-04-26 12:50:00,42.46,42.51,42.44,42.47,57268.0,42.46,42.51,42.44,42.47,57268.0
2021-04-26 13:00:00,42.47,42.52,42.45,42.46,24818.0,42.47,42.52,42.45,42.46,24818.0
2021-04-26 13:10:00,42.47,42.52,42.45,42.5,24779.0,42.47,42.52,42.45,42.5,24779.0
2021-04-26 13:20:00,42.5,42.51,42.44,42.44,32782.0,42.5,42.51,42.44,42.44,32782.0
2021-04-26 13:30:00,42.46,42.5,42.43,42.48,23764.0,42.46,42.5,42.43,42.48,23764.0
2021-04-26 13:40:00,42.47,42.49,42.42,42.44,23237.0,42.47,42.49,42.42,42.44,23237.0
2021-04-26 13:50:00,42.44,42.46,42.36,42.41,63824.0,42.44,42.46,42.36,42.41,63824.0
2021-04-26 14:00:00,42.41,42.46,42.4,42.41,38653.0,42.41,42.46,42.4,42.41,38653.0
2021-04-26 14:10:00,42.41,42.43,42.37,42.38,34549.0,42.41,42.43,42.37,42.38,34549.0
2021-04-26 14:20:00,42.39,42.4,42.19,42.34,207225.0,42.39,42.4,42.19,42.34,207225.0
2021-04-26 14:30:00,42.33,42.39,42.28,42.28,67811.0,42.33,42.39,42.28,42.28,67811.0
2021-04-26 14:40:00,42.28,42.3,42.26,42.29,33365.0,42.28,42.3,42.26,42.29,33365.0
2021-04-26 14:50:00,42.3,42.31,42.28,42.3,13666.0,42.3,42.31,42.28,42.3,13666.0
2021-04-26 15:00:00,42.3,42.34,42.29,42.34,18418.0,42.3,42.34,42.29,42.34,18418.0
2021-04-26 15:10:00,42.34,42.36,42.33,42.35,22007.0,42.34,42.36,42.33,42.35,22007.0
2021-04-26 15:20:00,42.35,42.38,42.28,42.28,21575.0,42.35,42.38,42.28,42.28,21575.0
2021-04-26 15:30:00,42.28,42.32,42.27,42.31,43354.0,42.28,42.32,42.27,42.31,43354.0
2021-04-26 15:40:00,42.3,42.33,42.29,42.31,29032.0,42.3,42.33,42.29,42.31,29032.0
2021-04-26 15:50:00,42.31,42.34,42.29,42.32,211177.0,42.31,42.34,42.29,42.32,211177.0
2021-04-27 09:30:00,42.66,42.76,42.48,42.66,373391.0,42.66,42.76,42.48,42.66,373391.0
2021-04-27 09:40:00,42.68,42.74,42.61,42.73,129370.0,42.68,42.74,42.61,42.73,129370.0
2021-04-27 09:50:00,42.74,42.81,42.72,42.74,131831.0,42.74,42.81,42.72,42.74,131831.0
2021-04-27 10:00:00,42.75,42.8,42.63,42.7,93248.0,42.75,42.8,42.63,42.7,93248.0
2021-04-27 10:10:00,42.7,42.71,42.5,42.6,68606.0,42.7,42.71,42.5,42.6,68606.0
2021-04-27 10:20:00,42.58,42.61,42.52,42.61,27784.0,42.58,42.61,42.52,42.61,27784.0
2021-04-27 10:30:00,42.62,42.65,42.58,42.6,41208.0,42.62,42.65,42.58,42.6,41208.0
2021-04-27 10:40:00,42.59,42.69,42.55,42.69,35126.0,42.59,42.69,42.55,42.69,35126.0
2021-04-27 10:50:00,42.68,42.73,42.66,42.71,30385.0,42.68,42.73,42.66,42.71,30385.0
2021-04-27 11:00:00,42.69,42.7,42.56,42.59,31365.0,42.69,42.7,42.56,42.59,31365.0
2021-04-27 11:10:00,42.58,42.67,42.58,42.66,46975.0,42.58,42.67,42.58,42.66,46975.0
2021-04-27 11:20:00,42.64,42.65,42.56,42.56,61664.0,42.64,42.65,42.56,42.56,61664.0
2021-04-27 11:30:00,42.56,42.71,42.56,42.64,135478.0,42.56,42.71,42.56,42.64,135478.0
2021-04-27 11:40:00,42.63,42.63,42.52,42.53,32112.0,42.63,42.63,42.52,42.53,32112.0
2021-04-27 11:50:00,42.52,42.61,42.52,42.61,33296.0,42.52,42.61,42.52,42.61,33296.0
2021-04-27 12:00:00,42.61,42.65,42.59,42.6,47801.0,42.61,42.65,42.59,42.6,47801.0
2021-04-27 12:10:00,42.61,42.66,42.59,42.6,36653.0,42.61,42.66,42.59,42.6,36653.0
2021-04-27 12:20:00,42.61,42.64,42.6,42.63,20983.0,42.61,42.64,42.6,42.63,20983.0
2021-04-27 12:30:00,42.62,42.66,42.59,42.65,37516.0,42.62,42.66,42.59,42.65,37516.0
2021-04-27 12:40:00,42.65,42.65,42.61,42.62,23193.0,42.65,42.65,42.61,42.62,23193.0
2021-04-27 12:50:00,42.64,42.66,42.61,42.63,38653.0,42.64,42.66,42.61,42.63,38653.0
2021-04-27 13:00:00,42.63,42.7,42.6,42.66,48252.0,42.63,42.7,42.6,42.66,48252.0
2021-04-27 13:10:00,42.67,42.69,42.65,42.65,10704.0,42.67,42.69,42.65,42.65,10704.0
2021-04-27 13:20:00,42.65,42.66,42.62,42.63,12402.0,42.65,42.66,42.62,42.63,12402.0
2021-04-27 13:30:00,42.64,42.67,42.63,42.66,11892.0,42.64,42.67,42.63,42.66,11892.0
2021-04-27 13:40:00,42.67,42.72,42.66,42.69,27143.0,42.67,42.72,42.66,42.69,27143.0
2021-04-27 13:50:00,42.69,42.72,42.67,42.71,42960.0,42.69,42.72,42.67,42.71,42960.0
2021-04-27 14:00:00,42.72,42.72,42.67,42.7,25261.0,42.72,42.72,42.67,42.7,25261.0
2021-04-27 14:10:00,42.7,42.75,42.67,42.74,34136.0,42.7,42.75,42.67,42.74,34136.0
2021-04-27 14:20:00,42.73,43.01,42.72,42.96,259437.0,42.73,43.01,42.72,42.96,259437.0
2021-04-27 14:30:00,42.96,43.0,42.91,42.99,61180.0,42.96,43.0,42.91,42.99,61180.0
2021-04-27 14:40:00,42.98,42.98,42.91,42.96,37516.0,42.98,42.98,42.91,42.96,37516.0
2021-04-27 14:50:00,42.96,43.04,42.94,43.01,62320.0,42.96,43.04,42.94,43.01,62320.0
2021-04-27 15:00:00,43.01,43.03,43.0,43.01,103190.0,43.01,43.03,43.0,43.01,103190.0
2021-04-27 15:10:00,43.01,43.19,43.01,43.18,165693.0,43.01,43.19,43.01,43.18,165693.0
2021-04-27 15:20:00,43.18,43.18,43.11,43.12,34278.0,43.18,43.18,43.11,43.12,34278.0
2021-04-27 15:30:00,43.12,43.15,43.11,43.13,360605.0,43.12,43.15,43.11,43.13,360605.0
2021-04-27 15:40:00,43.13,43.15,43.11,43.14,61518.0,43.13,43.15,43.11,43.14,61518.0
2021-04-27 15:50:00,43.14,43.16,43.11,43.12,154165.0,43.14,43.16,43.11,43.12,154165.0
2021-04-28 09:30:00,43.44,43.54,43.43,43.46,374537.0,43.44,43.54,43.43,43.46,374537.0
2021-04-28 09:40:00,43.47,43.49,43.43,43.46,96398.0,43.47,43.49,43.43,43.46,96398.0
2021-04-28 09:50:00,43.47,43.52,43.39,43.45,86294.0,43.47,43.52,43.39,43.45,86294.0
2021-04-28 10:00:00,43.46,43.56,43.42,43.51,114421.0,43.46,43.56,43.42,43.51,114421.0
2021-04-28 10:10:00,43.51,43.53,43.45,43.52,62392.0,43.51,43.53,43.45,43.52,62392.0
2021-04-28 10:20:00,43.53,43.57,43.45,43.45,68707.0,43.53,43.57,43.45,43.45,68707.0
2021-04-28 10:30:00,43.47,43.72,43.46,43.62,276638.0,43.47,43.72,43.46,43.62,276638.0
2021-04-28 10:40:00,43.63,43.84,43.59,43.75,195617.0,43.63,43.84,43.59,43.75,195617.0
2021-04-28 10:50:00,43.74,43.82,43.57,43.6,155105.0,43.74,43.82,43.57,43.6,155105.0
2021-04-28 11:00:00,43.62,43.7,43.57,43.6,163572.0,43.62,43.7,43.57,43.6,163572.0
2021-04-28 11:10:00,43.6,43.8,43.6,43.77,128968.0,43.6,43.8,43.6,43.77,128968.0
2021-04-28 11:20:00,43.78,43.87,43.73,43.79,217995.0,43.78,43.87,43.73,43.79,217995.0
2021-04-28 11:30:00,43.78,43.97,43.76,43.95,343733.0,43.78,43.97,43.76,43.95,343733.0
2021-04-28 11:40:00,43.95,43.97,43.8,43.8,84071.0,43.95,43.97,43.8,43.8,84071.0
2021-04-28 11:50:00,43.8,43.84,43.77,43.83,65848.0,43.8,43.84,43.77,43.83,65848.0
2021-04-28 12:00:00,43.84,43.85,43.72,43.74,70184.0,43.84,43.85,43.72,43.74,70184.0
2021-04-28 12:10:00,43.74,43.75,43.67,43.68,24391.0,43.74,43.75,43.67,43.68,24391.0
2021-04-28 12:20:00,43.68,43.75,43.6,43.67,88986.0,43.68,43.75,43.6,43.67,88986.0
2021-04-28 12:30:00,43.67,43.71,43.65,43.67,49489.0,43.67,43.71,43.65,43.67,49489.0
2021-04-28 12:40:00,43.66,43.68,43.58,43.6,100384.0,43.66,43.68,43.58,43.6,100384.0
2021-04-28 12:50:00,43.6,43.67,43.6,43.62,22587.0,43.6,43.67,43.6,43.62,22587.0
2021-04-28 13:00:00,43.63,43.7,43.62,43.65,49997.0,43.63,43.7,43.62,43.65,49997.0
2021-04-28 13:10:00,43.67,43.74,43.67,43.72,51089.0,43.67,43.74,43.67,43.72,51089.0
2021-04-28 13:20:00,43.72,43.75,43.68,43.73,33794.0,43.72,43.75,43.68,43.73,33794.0
2021-04-28 13:30:00,43.73,43.74,43.62,43.65,50848.0,43.73,43.74,43.62,43.65,50848.0
2021-04-28 13:40:00,43.65,43.68,43.63,43.64,32493.0,43.65,43.68,43.63,43.64,32493.0
2021-04-28 13:50:00,43.64,43.64,43.59,43.62,29648.0,43.64,43.64,43.59,43.62,29648.0
2021-04-28 14:00:00,43.63,43.65,43.51,43.57,125691.0,43.63,43.65,43.51,43.57,125691.0
2021-04-28 14:10:00,43.58,43.64,43.52,43.6,106388.0,43.58,43.64,43.52,43.6,106388.0
2021-04-28 14:20:00,43.6,43.62,43.53,43.57,77649.0,43.6,43.62,43.53,43.57,77649.0
2021-04-28 14:30:00,43.56,43.58,43.45,43.48,83808.0,43.56,43.58,43.45,43.48,83808.0
2021-04-28 14:40:00,43.46,43.54,43.46,43.48,181767.0,43.46,43.54,43.46,43.48,181767.0
2021-04-28 14:50:00,43.48,43.52,43.44,43.45,121875.0,43.48,43.52,43.44,43.45,121875.0
2021-04-28 15:00:00,43.45,43.49,43.43,43.47,112261.0,43.45,43.49,43.43,43.47,112261.0
2021-04-28 15:10:00,43.47,43.53,43.43,43.53,42623.0,43.47,43.53,43.43,43.53,42623.0
2021-04-28 15:20:00,43.54,43.59,43.54,43.57,28889.0,43.54,43.59,43.54,43.57,28889.0
2021-04-28 15:30:00,43.57,43.58,43.56,43.58,30442.0,43.57,43.58,43.56,43.58,30442.0
2021-04-28 15:40:00,43.58,43.62,43.36,43.47,509142.0,43.58,43.62,43.36,43.47,509142.0
2021-04-28 15:50:00,43.46,43.62,43.45,43.53,472139.0,43.46,43.62,43.45,43.53,472139.0
2021-04-29 09:30:00,44.47,44.5,44.3,44.35,761620.0,44.47,44.5,44.3,44.35,761620.0
2021-04-29 09:40:00,44.36,44.56,44.32,44.55,319837.0,44.36,44.56,44.32,44.55,319837.0
2021-04-29 09:50:00,44.56,44.61,44.35,44.35,180426.0,44.56,44.61,44.35,44.35,180426.0
2021-04-29 10:00:00,44.35,44.36,44.2,44.28,189082.0,44.35,44.36,44.2,44.28,189082.0
2021-04-29 10:10:00,44.27,44.32,44.13,44.15,197095.0,44.27,44.32,44.13,44.15,197095.0
2021-04-29 10:20:00,44.16,44.2,44.03,44.1,110757.0,44.16,44.2,44.03,44.1,110757.0
2021-04-29 10:30:00,44.1,44.12,44.03,44.07,110836.0,44.1,44.12,44.03,44.07,110836.0
2021-04-29 10:40:00,44.07,44.22,44.06,44.11,176514.0,44.07,44.22,44.06,44.11,176514.0
2021-04-29 10:50:00,44.12,44.22,44.11,44.2,69209.0,44.12,44.22,44.11,44.2,69209.0
2021-04-29 11:00:00,44.19,44.19,44.06,44.1,73771.0,44.19,44.19,44.06,44.1,73771.0
2021-04-29 11:10:00,44.1,44.12,44.02,44.05,119594.0,44.1,44.12,44.02,44.05,119594.0
2021-04-29 11:20:00,44.06,44.15,43.97,44.11,130523.0,44.06,44.15,43.97,44.11,130523.0
2021-04-29 11:30:00,44.11,44.15,44.01,44.02,93624.0,44.11,44.15,44.01,44.02,93624.0
2021-04-29 11:40:00,44.04,44.11,44.02,44.09,45389.0,44.04,44.11,44.02,44.09,45389.0
2021-04-29 11:50:00,44.09,44.12,44.05,44.08,85244.0,44.09,44.12,44.05,44.08,85244.0
2021-04-29 12:00:00,44.09,44.09,43.84,43.89,139431.0,44.09,44.09,43.84,43.89,139431.0
2021-04-29 12:10:00,43.9,43.95,43.84,43.89,102609.0,43.9,43.95,43.84,43.89,102609.0
2021-04-29 12:20:00,43.87,43.99,43.86,43.95,83751.0,43.87,43.99,43.86,43.95,83751.0
2021-04-29 12:30:00,43.95,44.16,43.93,44.11,128596.0,43.95,44.16,43.93,44.11,128596.0
2021-04-29 12:40:00,44.11,44.17,44.09,44.16,53663.0,44.11,44.17,44.09,44.16,53663.0
2021-04-29 12:50:00,44.18,44.25,44.17,44.22,119927.0,44.18,44.25,44.17,44.22,119927.0
2021-04-29 13:00:00,44.22,44.27,44.18,44.24,74638.0,44.22,44.27,44.18,44.24,74638.0
2021-04-29 13:10:00,44.24,44.28,44.19,44.22,43657.0,44.24,44.28,44.19,44.22,43657.0
2021-04-29 13:20:00,44.23,44.23,44.16,44.21,37070.0,44.23,44.23,44.16,44.21,37070.0
2021-04-29 13:30:00,44.21,44.22,44.14,44.15,42423.0,44.21,44.22,44.14,44.15,42423.0
2021-04-29 13:40:00,44.15,44.27,44.15,44.23,55770.0,44.15,44.27,44.15,44.23,55770.0
2021-04-29 13:50:00,44.22,44.24,44.15,44.18,50349.0,44.22,44.24,44.15,44.18,50349.0
2021-04-29 14:00:00,44.19,44.22,44.12,44.17,77478.0,44.19,44.22,44.12,44.17,77478.0
2021-04-29 14:10:00,44.16,44.25,44.13,44.23,95033.0,44.16,44.25,44.13,44.23,95033.0
2021-04-29 14:20:00,44.23,44.32,44.17,44.32,164907.0,44.23,44.32,44.17,44.32,164907.0
2021-04-29 14:30:00,44.32,44.34,44.29,44.33,196536.0,44.32,44.34,44.29,44.33,196536.0
2021-04-29 14:40:00,44.31,44.35,44.3,44.34,49211.0,44.31,44.35,44.3,44.34,49211.0
2021-04-29 14:50:00,44.35,44.38,44.31,44.36,113235.0,44.35,44.38,44.31,44.36,113235.0
2021-04-29 15:00:00,44.36,44.4,44.34,44.35,102146.0,44.36,44.4,44.34,44.35,102146.0
2021-04-29 15:10:00,44.35,44.36,44.32,44.33,129712.0,44.35,44.36,44.32,44.33,129712.0
2021-04-29 15:20:00,44.33,44.36,44.3,44.31,85011.0,44.33,44.36,44.3,44.31,85011.0
2021-04-29 15:30:00,44.31,44.33,44.29,44.32,33741.0,44.31,44.33,44.29,44.32,33741.0
2021-04-29 15:40:00,44.32,44.32,44.26,44.27,105100.0,44.32,44.32,44.26,44.27,105100.0
2021-04-29 15:50:00,44.27,44.28,44.23,44.25,203338.0,44.27,44.28,44.23,44.25,203338.0
2021-04-30 09:30:00,43.38,43.55,43.3,43.51,349836.0,43.38,43.55,43.3,43.51,349836.0
2021-04-30 09:40:00,43.51,43.53,43.41,43.46,102087.0,43.51,43.53,43.41,43.46,102087.0
2021-04-30 09:50:00,43.47,43.47,43.33,43.36,218215.0,43.47,43.47,43.33,43.36,218215.0
2021-04-30 10:00:00,43.37,43.41,43.23,43.41,176163.0,43.37,43.41,43.23,43.41,176163.0
2021-04-30 10:10:00,43.41,43.43,43.23,43.26,199610.0,43.41,43.43,43.23,43.26,199610.0
2021-04-30 10:20:00,43.26,43.39,43.2,43.37,148259.0,43.26,43.39,43.2,43.37,148259.0
2021-04-30 10:30:00,43.36,43.45,43.31,43.31,95591.0,43.36,43.45,43.31,43.31,95591.0
2021-04-30 10:40:00,43.31,43.33,43.22,43.22,74768.0,43.31,43.33,43.22,43.22,74768.0
2021-04-30 10:50:00,43.21,43.33,43.18,43.27,95508.0,43.21,43.33,43.18,43.27,95508.0
2021-04-30 11:00:00,43.27,43.27,43.17,43.2,120534.0,43.27,43.27,43.17,43.2,120534.0
2021-04-30 11:10:00,43.21,43.22,43.09,43.16,204984.0,43.21,43.22,43.09,43.16,204984.0
2021-04-30 11:20:00,43.15,43.31,43.09,43.2,147612.0,43.15,43.31,43.09,43.2,147612.0
2021-04-30 11:30:00,43.2,43.31,43.05,43.29,171864.0,43.2,43.31,43.05,43.29,171864.0
2021-04-30 11:40:00,43.29,43.36,43.25,43.28,94742.0,43.29,43.36,43.25,43.28,94742.0
2021-04-30 11:50:00,43.27,43.28,43.18,43.2,63199.0,43.27,43.28,43.18,43.2,63199.0
2021-04-30 12:00:00,43.21,43.35,43.19,43.32,81648.0,43.21,43.35,43.19,43.32,81648.0
2021-04-30 12:10:00,43.34,43.34,43.24,43.27,43352.0,43.34,43.34,43.24,43.27,43352.0
2021-04-30 12:20:00,43.27,43.35,43.26,43.33,46756.0,43.27,43.35,43.26,43.33,46756.0
2021-04-30 12:30:00,43.33,43.41,43.32,43.4,111466.0,43.33,43.41,43.32,43.4,111466.0
2021-04-30 12:40:00,43.4,43.45,43.38,43.43,53612.0,43.4,43.45,43.38,43.43,53612.0
2021-04-30 12:50:00,43.44,43.46,43.36,43.4,59150.0,43.44,43.46,43.36,43.4,59150.0
2021-04-30 13:00:00,43.4,43.48,43.32,43.46,114957.0,43.4,43.48,43.32,43.46,114957.0
2021-04-30 13:10:00,43.46,43.49,43.4,43.44,61414.0,43.46,43.49,43.4,43.44,61414.0
2021-04-30 13:20:00,43.44,43.44,43.35,43.4,104750.0,43.44,43.44,43.35,43.4,104750.0
2021-04-30 13:30:00,43.41,43.41,43.37,43.39,61016.0,43.41,43.41,43.37,43.39,61016.0
2021-04-30 13:40:00,43.41,43.46,43.36,43.41,60384.0,43.41,43.46,43.36,43.41,60384.0
2021-04-30 13:50:00,43.42,43.42,43.26,43.33,113960.0,43.42,43.42,43.26,43.33,113960.0
2021-04-30 14:00:00,43.3,43.3,43.11,43.22,184391.0,43.3,43.3,43.11,43.22,184391.0
2021-04-30 14:10:00,43.22,43.41,43.17,43.39,120986.0,43.22,43.41,43.17,43.39,120986.0
2021-04-30 14:20:00,43.4,43.43,43.27,43.3,154077.0,43.4,43.43,43.27,43.3,154077.0
2021-04-30 14:30:00,43.3,43.35,43.29,43.32,56822.0,43.3,43.35,43.29,43.32,56822.0
2021-04-30 14:40:00,43.31,43.34,43.27,43.33,48611.0,43.31,43.34,43.27,43.33,48611.0
2021-04-30 14:50:00,43.32,43.35,43.3,43.35,42568.0,43.32,43.35,43.3,43.35,42568.0
2021-04-30 15:00:00,43.35,43.36,43.33,43.36,12423.0,43.35,43.36,43.33,43.36,12423.0
2021-04-30 15:10:00,43.36,43.37,43.29,43.3,34525.0,43.36,43.37,43.29,43.3,34525.0
2021-04-30 15:20:00,43.3,43.33,43.29,43.32,156346.0,43.3,43.33,43.29,43.32,156346.0
2021-04-30 15:30:00,43.32,43.34,43.3,43.31,76762.0,43.32,43.34,43.3,43.31,76762.0
2021-04-30 15:40:00,43.31,43.33,43.25,43.3,86039.0,43.31,43.33,43.25,43.3,86039.0
2021-04-30 15:50:00,43.29,43.3,43.25,43.27,201980.0,43.29,43.3,43.25,43.27,201980.0
2021-05-03 09:30:00,43.56,43.72,43.55,43.7,253501.0,43.56,43.72,43.55,43.7,253501.0
2021-05-03 09:40:00,43.7,43.78,43.67,43.77,154122.0,43.7,43.78,43.67,43.77,154122.0
2021-05-03 09:50:00,43.76,43.87,43.72,43.82,101412.0,43.76,43.87,43.72,43.82,101412.0
2021-05-03 10:00:00,43.81,43.93,43.74,43.9,90434.0,43.81,43.93,43.74,43.9,90434.0
2021-05-03 10:10:00,43.91,43.98,43.82,43.92,86387.0,43.91,43.98,43.82,43.92,86387.0
2021-05-03 10:20:00,43.92,43.96,43.78,43.79,90781.0,43.92,43.96,43.78,43.79,90781.0
2021-05-03 10:30:00,43.8,43.97,43.79,43.95,78028.0,43.8,43.97,43.79,43.95,78028.0
2021-05-03 10:40:00,43.97,44.07,43.97,44.03,117442.0,43.97,44.07,43.97,44.03,117442.0
2021-05-03 10:50:00,44.04,44.09,43.97,44.05,101882.0,44.04,44.09,43.97,44.05,101882.0
2021-05-03 11:00:00,44.04,44.08,43.98,44.0,49215.0,44.04,44.08,43.98,44.0,49215.0
2021-05-03 11:10:00,44.01,44.05,43.98,44.04,65389.0,44.01,44.05,43.98,44.04,65389.0
2021-05-03 11:20:00,44.04,44.05,43.95,44.02,68097.0,44.04,44.05,43.95,44.02,68097.0
2021-05-03 11:30:00,44.0,44.01,43.94,43.98,48885.0,44.0,44.01,43.94,43.98,48885.0
2021-05-03 11:40:00,43.97,43.97,43.77,43.82,87284.0,43.97,43.97,43.77,43.82,87284.0
2021-05-03 11:50:00,43.8,43.8,43.7,43.79,74498.0,43.8,43.8,43.7,43.79,74498.0
2021-05-03 12:00:00,43.79,43.91,43.79,43.87,60205.0,43.79,43.91,43.79,43.87,60205.0
2021-05-03 12:10:00,43.87,43.95,43.86,43.9,36039.0,43.87,43.95,43.86,43.9,36039.0
2021-05-03 12:20:00,43.9,43.97,43.88,43.96,22162.0,43.9,43.97,43.88,43.96,22162.0
2021-05-03 12:30:00,43.97,43.97,43.9,43.9,142854.0,43.97,43.97,43.9,43.9,142854.0
2021-05-03 12:40:00,43.9,43.93,43.83,43.86,37623.0,43.9,43.93,43.83,43.86,37623.0
2021-05-03 12:50:00,43.84,43.87,43.8,43.8,48134.0,43.84,43.87,43.8,43.8,48134.0
2021-05-03 13:00:00,43.81,43.91,43.81,43.91,44686.0,43.81,43.91,43.81,43.91,44686.0
2021-05-03 13:10:00,43.9,43.95,43.86,43.93,69531.0,43.9,43.95,43.86,43.93,69531.0
2021-05-03 13:20:00,43.93,43.97,43.9,43.93,53853.0,43.93,43.97,43.9,43.93,53853.0
2021-05-03 13:30:00,43.93,43.99,43.93,43.99,41847.0,43.93,43.99,43.93,43.99,41847.0
2021-05-03 13:40:00,43.99,44.03,43.96,44.01,73293.0,43.99,44.03,43.96,44.01,73293.0
2021-05-03 13:50:00,44.01,44.04,44.0,44.02,16708.0,44.01,44.04,44.0,44.02,16708.0
2021-05-03 14:00:00,44.02,44.03,43.95,44.0,64441.0,44.02,44.03,43.95,44.0,64441.0
2021-05-03 14:10:00,44.0,44.02,43.93,44.01,87248.0,44.0,44.02,43.93,44.01,87248.0
2021-05-03 14:20:00,44.01,44.04,43.92,44.01,155239.0,44.01,44.04,43.92,44.01,155239.0
2021-05-03 14:30:00,44.0,44.01,43.97,44.0,35106.0,44.0,44.01,43.97,44.0,35106.0
2021-05-03 14:40:00,44.0,44.03,44.0,44.01,23707.0,44.0,44.03,44.0,44.01,23707.0
2021-05-03 14:50:00,44.01,44.03,43.98,43.99,18260.0,44.01,44.03,43.98,43.99,18260.0
2021-05-03 15:00:00,44.0,44.0,43.96,43.98,41616.0,44.0,44.0,43.96,43.98,41616.0
2021-05-03 15:10:00,43.98,43.99,43.97,43.98,38912.0,43.98,43.99,43.97,43.98,38912.0
2021-05-03 15:20:00,43.98,43.98,43.94,43.94,34164.0,43.98,43.98,43.94,43.94,34164.0
2021-05-03 15:30:00,43.94,43.98,43.93,43.98,40020.0,43.94,43.98,43.93,43.98,40020.0
2021-05-03 15:40:00,43.97,43.99,43.97,43.98,32083.0,43.97,43.99,43.97,43.98,32083.0
2021-05-03 15:50:00,43.98,43.98,43.94,43.98,158934.0,43.98,43.98,43.94,43.98,158934.0
2021-05-04 09:30:00,44.74,44.8,44.67,44.72,364825.0,44.74,44.8,44.67,44.72,364825.0
2021-05-04 09:40:00,44.72,44.74,44.47,44.49,301409.0,44.72,44.74,44.47,44.49,301409.0
2021-05-04 09:50:00,44.48,44.56,44.45,44.48,132775.0,44.48,44.56,44.45,44.48,132775.0
2021-05-04 10:00:00,44.48,44.59,44.33,44.56,264901.0,44.48,44.59,44.33,44.56,264901.0
2021-05-04 10:10:00,44.56,44.61,44.4,44.42,247004.0,44.56,44.61,44.4,44.42,247004.0
2021-05-04 10:20:00,44.41,44.57,44.38,44.54,200998.0,44.41,44.57,44.38,44.54,200998.0
2021-05-04 10:30:00,44.53,44.71,44.49,44.66,143938.0,44.53,44.71,44.49,44.66,143938.0
2021-05-04 10:40:00,44.67,44.69,44.51,44.53,136286.0,44.67,44.69,44.51,44.53,136286.0
2021-05-04 10:50:00,44.51,44.59,44.42,44.58,98308.0,44.51,44.59,44.42,44.58,98308.0
2021-05-04 11:00:00,44.59,44.62,44.51,44.58,103879.0,44.59,44.62,44.51,44.58,103879.0
2021-05-04 11:10:00,44.57,44.64,44.47,44.63,135656.0,44.57,44.64,44.47,44.63,135656.0
2021-05-04 11:20:00,44.63,44.71,44.59,44.71,102571.0,44.63,44.71,44.59,44.71,102571.0
2021-05-04 11:30:00,44.71,44.85,44.69,44.82,272339.0,44.71,44.85,44.69,44.82,272339.0
2021-05-04 11:40:00,44.82,44.85,44.77,44.83,87057.0,44.82,44.85,44.77,44.83,87057.0
2021-05-04 11:50:00,44.82,44.82,44.71,44.75,111451.0,44.82,44.82,44.71,44.75,111451.0
2021-05-04 12:00:00,44.74,44.8,44.73,44.76,47562.0,44.74,44.8,44.73,44.76,47562.0
2021-05-04 12:10:00,44.76,44.88,44.76,44.87,128162.0,44.76,44.88,44.76,44.87,128162.0
2021-05-04 12:20:00,44.87,44.87,44.8,44.8,48586.0,44.87,44.87,44.8,44.8,48586.0
2021-05-04 12:30:00,44.82,44.82,44.72,44.72,63046.0,44.82,44.82,44.72,44.72,63046.0
2021-05-04 12:40:00,44.73,44.75,44.69,44.73,59828.0,44.73,44.75,44.69,44.73,59828.0
2021-05-04 12:50:00,44.73,44.77,44.71,44.75,32420.0,44.73,44.77,44.71,44.75,32420.0
2021-05-04 13:00:00,44.75,44.75,44.64,44.65,43367.0,44.75,44.75,44.64,44.65,43367.0
2021-05-04 13:10:00,44.64,44.65,44.6,44.62,59242.0,44.64,44.65,44.6,44.62,59242.0
2021-05-04 13:20:00,44.62,44.68,44.6,44.67,52094.0,44.62,44.68,44.6,44.67,52094.0
2021-05-04 13:30:00,44.68,44.68,44.58,44.66,105577.0,44.68,44.68,44.58,44.66,105577.0
2021-05-04 13:40:00,44.65,44.67,44.58,44.6,53886.0,44.65,44.67,44.58,44.6,53886.0
2021-05-04 13:50:00,44.58,44.64,44.57,44.63,53380.0,44.58,44.64,44.57,44.63,53380.0
2021-05-04 14:00:00,44.61,44.64,44.56,44.58,48600.0,44.61,44.64,44.56,44.58,48600.0
2021-05-04 14:10:00,44.58,44.69,44.53,44.67,100580.0,44.58,44.69,44.53,44.67,100580.0
2021-05-04 14:20:00,44.67,44.87,44.61,44.85,258111.0,44.67,44.87,44.61,44.85,258111.0
2021-05-04 14:30:00,44.85,44.89,44.81,44.85,159839.0,44.85,44.89,44.81,44.85,159839.0
2021-05-04 14:40:00,44.85,44.91,44.83,44.88,116232.0,44.85,44.91,44.83,44.88,116232.0
2021-05-04 14:50:00,44.88,44.91,44.86,44.87,43790.0,44.88,44.91,44.86,44.87,43790.0
2021-05-04 15:00:00,44.86,44.87,44.83,44.84,41607.0,44.86,44.87,44.83,44.84,41607.0
2021-05-04 15:10:00,44.86,44.87,44.82,44.83,40118.0,44.86,44.87,44.82,44.83,40118.0
2021-05-04 15:20:00,44.83,44.86,44.82,44.84,47914.0,44.83,44.86,44.82,44.84,47914.0
2021-05-04 15:30:00,44.84,44.85,44.82,44.84,38884.0,44.84,44.85,44.82,44.84,38884.0
2021-05-04 15:40:00,44.84,44.86,44.83,44.85,65692.0,44.84,44.86,44.83,44.85,65692.0
2021-05-04 15:50:00,44.85,44.9,44.84,44.87,286493.0,44.85,44.9,44.84,44.87,286493.0
2021-05-05 09:30:00,45.23,45.38,45.18,45.38,522954.0,45.23,45.38,45.18,45.38,522954.0
2021-05-05 09:40:00,45.38,45.4,45.3,45.37,218479.0,45.38,45.4,45.3,45.37,218479.0
2021-05-05 09:50:00,45.37,45.41,45.31,45.36,154876.0,45.37,45.41,45.31,45.36,154876.0
2021-05-05 10:00:00,45.36,45.41,45.27,45.35,233644.0,45.36,45.41,45.27,45.35,233644.0
2021-05-05 10:10:00,45.34,45.41,45.29,45.41,145126.0,45.34,45.41,45.29,45.41,145126.0
2021-05-05 10:20:00,45.4,45.42,45.35,45.37,182309.0,45.4,45.42,45.35,45.37,182309.0
2021-05-05 10:30:00,45.36,45.54,45.27,45.35,673267.0,45.36,45.54,45.27,45.35,673267.0
2021-05-05 10:40:00,45.36,45.37,44.94,45.13,520697.0,45.36,45.37,44.94,45.13,520697.0
2021-05-05 10:50:00,45.13,45.29,45.13,45.29,216066.0,45.13,45.29,45.13,45.29,216066.0
2021-05-05 11:00:00,45.3,45.41,45.24,45.39,253586.0,45.3,45.41,45.24,45.39,253586.0
2021-05-05 11:10:00,45.39,45.45,45.27,45.27,160801.0,45.39,45.45,45.27,45.27,160801.0
2021-05-05 11:20:00,45.28,45.36,45.25,45.26,61341.0,45.28,45.36,45.25,45.26,61341.0
2021-05-05 11:30:00,45.23,45.24,45.14,45.19,66627.0,45.23,45.24,45.14,45.19,66627.0
2021-05-05 11:40:00,45.17,45.18,45.04,45.08,85759.0,45.17,45.18,45.04,45.08,85759.0
2021-05-05 11:50:00,45.07,45.1,44.97,45.1,140733.0,45.07,45.1,44.97,45.1,140733.0
2021-05-05 12:00:00,45.09,45.16,45.02,45.15,188025.0,45.09,45.16,45.02,45.15,188025.0
2021-05-05 12:10:00,45.16,45.2,45.12,45.16,66939.0,45.16,45.2,45.12,45.16,66939.0
2021-05-05 12:20:00,45.16,45.18,45.09,45.12,67780.0,45.16,45.18,45.09,45.12,67780.0
2021-05-05 12:30:00,45.12,45.14,45.06,45.12,82804.0,45.12,45.14,45.06,45.12,82804.0
2021-05-05 12:40:00,45.12,45.15,44.99,45.01,82128.0,45.12,45.15,44.99,45.01,82128.0
2021-05-05 12:50:00,44.99,44.99,44.86,44.92,210678.0,44.99,44.99,44.86,44.92,210678.0
2021-05-05 13:00:00,44.91,44.92,44.72,44.87,234065.0,44.91,44.92,44.72,44.87,234065.0
2021-05-05 13:10:00,44.86,44.88,44.59,44.61,224334.0,44.86,44.88,44.59,44.61,224334.0
2021-05-05 13:20:00,44.6,44.63,44.54,44.58,149399.0,44.6,44.63,44.54,44.58,149399.0
2021-05-05 13:30:00,44.59,44.66,44.39,44.62,235825.0,44.59,44.66,44.39,44.62,235825.0
2021-05-05 13:40:00,44.61,44.7,44.6,44.65,113840.0,44.61,44.7,44.6,44.65,113840.0
2021-05-05 13:50:00,44.63,44.71,44.62,44.66,136775.0,44.63,44.71,44.62,44.66,136775.0
2021-05-05 14:00:00,44.65,44.68,44.58,44.6,121300.0,44.65,44.68,44.58,44.6,121300.0
2021-05-05 14:10:00,44.63,44.87,44.63,44.87,218610.0,44.63,44.87,44.63,44.87,218610.0
2021-05-05 14:20:00,44.86,44.91,44.79,44.85,102186.0,44.86,44.91,44.79,44.85,102186.0
2021-05-05 14:30:00,44.84,44.87,44.79,44.83,25336.0,44.84,44.87,44.79,44.83,25336.0
2021-05-05 14:40:00,44.81,44.83,44.74,44.74,25253.0,44.81,44.83,44.74,44.74,25253.0
2021-05-05 14:50:00,44.75,44.76,44.71,44.71,15287.0,44.75,44.76,44.71,44.71,15287.0
2021-05-05 15:00:00,44.72,44.73,44.68,44.69,15948.0,44.72,44.73,44.68,44.69,15948.0
2021-05-05 15:10:00,44.69,44.69,44.6,44.62,47322.0,44.69,44.69,44.6,44.62,47322.0
2021-05-05 15:20:00,44.61,44.62,44.57,44.6,36309.0,44.61,44.62,44.57,44.6,36309.0
2021-05-05 15:30:00,44.59,44.62,44.57,44.62,42384.0,44.59,44.62,44.57,44.62,42384.0
2021-05-05 15:40:00,44.63,44.66,44.6,44.63,49103.0,44.63,44.66,44.6,44.63,49103.0
2021-05-05 15:50:00,44.63,44.67,44.62,44.66,116767.0,44.63,44.67,44.62,44.66,116767.0
2021-05-06 09:30:00,44.8,44.82,44.54,44.68,486600.0,44.8,44.82,44.54,44.68,486600.0
2021-05-06 09:40:00,44.68,44.7,44.54,44.55,287309.0,44.68,44.7,44.54,44.55,287309.0
2021-05-06 09:50:00,44.55,44.62,44.49,44.52,196364.0,44.55,44.62,44.49,44.52,196364.0
2021-05-06 10:00:00,44.52,44.53,44.38,44.41,249802.0,44.52,44.53,44.38,44.41,249802.0
2021-05-06 10:10:00,44.42,44.47,44.29,44.3,324182.0,44.42,44.47,44.29,44.3,324182.0
2021-05-06 10:20:00,44.3,44.4,44.15,44.38,384137.0,44.3,44.4,44.15,44.38,384137.0
2021-05-06 10:30:00,44.37,44.5,44.33,44.5,219105.0,44.37,44.5,44.33,44.5,219105.0
2021-05-06 10:40:00,44.5,44.65,44.47,44.53,266782.0,44.5,44.65,44.47,44.53,266782.0
2021-05-06 10:50:00,44.53,44.61,44.5,44.5,179700.0,44.53,44.61,44.5,44.5,179700.0
2021-05-06 11:00:00,44.51,44.55,44.44,44.49,205763.0,44.51,44.55,44.44,44.49,205763.0
2021-05-06 11:10:00,44.49,44.56,44.46,44.48,147217.0,44.49,44.56,44.46,44.48,147217.0
2021-05-06 11:20:00,44.48,44.6,44.47,44.59,163825.0,44.48,44.6,44.47,44.59,163825.0
2021-05-06 11:30:00,44.59,44.65,44.54,44.62,148733.0,44.59,44.65,44.54,44.62,148733.0
2021-05-06 11:40:00,44.62,44.65,44.56,44.62,142352.0,44.62,44.65,44.56,44.62,142352.0
2021-05-06 11:50:00,44.63,44.67,44.61,44.63,140087.0,44.63,44.67,44.61,44.63,140087.0
2021-05-06 12:00:00,44.64,44.66,44.53,44.56,187416.0,44.64,44.66,44.53,44.56,187416.0
2021-05-06 12:10:00,44.56,44.56,44.35,44.38,215457.0,44.56,44.56,44.35,44.38,215457.0
2021-05-06 12:20:00,44.38,44.44,44.32,44.39,139893.0,44.38,44.44,44.32,44.39,139893.0
2021-05-06 12:30:00,44.4,44.4,44.25,44.27,125071.0,44.4,44.4,44.25,44.27,125071.0
2021-05-06 12:40:00,44.27,44.29,44.22,44.27,103458.0,44.27,44.29,44.22,44.27,103458.0
2021-05-06 12:50:00,44.27,44.45,44.22,44.44,181408.0,44.27,44.45,44.22,44.44,181408.0
2021-05-06 13:00:00,44.43,44.49,44.39,44.48,54927.0,44.43,44.49,44.39,44.48,54927.0
2021-05-06 13:10:00,44.47,44.55,44.45,44.55,68105.0,44.47,44.55,44.45,44.55,68105.0
2021-05-06 13:20:00,44.54,44.56,44.51,44.54,76148.0,44.54,44.56,44.51,44.54,76148.0
2021-05-06 13:30:00,44.55,44.57,44.52,44.54,74254.0,44.55,44.57,44.52,44.54,74254.0
2021-05-06 13:40:00,44.52,44.53,44.39,44.39,122667.0,44.52,44.53,44.39,44.39,122667.0
2021-05-06 13:50:00,44.39,44.44,44.36,44.38,95009.0,44.39,44.44,44.36,44.38,95009.0
2021-05-06 14:00:00,44.38,44.42,44.32,44.38,112548.0,44.38,44.42,44.32,44.38,112548.0
2021-05-06 14:10:00,44.38,44.38,44.29,44.36,101189.0,44.38,44.38,44.29,44.36,101189.0
2021-05-06 14:20:00,44.37,44.37,44.24,44.31,210997.0,44.37,44.37,44.24,44.31,210997.0
2021-05-06 14:30:00,44.3,44.37,44.29,44.3,95759.0,44.3,44.37,44.29,44.3,95759.0
2021-05-06 14:40:00,44.3,44.38,44.29,44.36,51358.0,44.3,44.38,44.29,44.36,51358.0
2021-05-06 14:50:00,44.36,44.41,44.35,44.36,79571.0,44.36,44.41,44.35,44.36,79571.0
2021-05-06 15:00:00,44.36,44.37,44.32,44.33,40118.0,44.36,44.37,44.32,44.33,40118.0
2021-05-06 15:10:00,44.33,44.35,44.32,44.34,22576.0,44.33,44.35,44.32,44.34,22576.0
2021-05-06 15:20:00,44.34,44.39,44.33,44.38,28456.0,44.34,44.39,44.33,44.38,28456.0
2021-05-06 15:30:00,44.38,44.4,44.36,44.37,42390.0,44.38,44.4,44.36,44.37,42390.0
2021-05-06 15:40:00,44.37,44.42,44.36,44.39,70578.0,44.37,44.42,44.36,44.39,70578.0
2021-05-06 15:50:00,44.39,44.42,44.38,44.41,119134.0,44.39,44.42,44.38,44.41,119134.0
2021-05-07 09:30:00,44.06,44.2,43.91,44.19,286352.0,44.06,44.2,43.91,44.19,286352.0
2021-05-07 09:40:00,44.19,44.55,44.19,44.55,280390.0,44.19,44.55,44.19,44.55,280390.0
2021-05-07 09:50:00,44.55,44.56,44.42,44.48,214107.0,44.55,44.56,44.42,44.48,214107.0
2021-05-07 10:00:00,44.48,44.63,44.46,44.51,148574.0,44.48,44.63,44.46,44.51,148574.0
2021-05-07 10:10:00,44.51,44.51,44.34,44.37,144699.0,44.51,44.51,44.34,44.37,144699.0
2021-05-07 10:20:00,44.39,44.4,44.09,44.11,251122.0,44.39,44.4,44.09,44.11,251122.0
2021-05-07 10:30:00,44.11,44.19,44.07,44.11,107473.0,44.11,44.19,44.07,44.11,107473.0
2021-05-07 10:40:00,44.1,44.23,44.09,44.18,114790.0,44.1,44.23,44.09,44.18,114790.0
2021-05-07 10:50:00,44.2,44.38,44.17,44.32,148765.0,44.2,44.38,44.17,44.32,148765.0
2021-05-07 11:00:00,44.32,44.32,44.23,44.26,50410.0,44.32,44.32,44.23,44.26,50410.0
2021-05-07 11:10:00,44.27,44.39,44.23,44.33,154107.0,44.27,44.39,44.23,44.33,154107.0
2021-05-07 11:20:00,44.33,44.45,44.3,44.41,123553.0,44.33,44.45,44.3,44.41,123553.0
2021-05-07 11:30:00,44.41,44.49,44.4,44.46,101499.0,44.41,44.49,44.4,44.46,101499.0
2021-05-07 11:40:00,44.47,44.49,44.34,44.42,162214.0,44.47,44.49,44.34,44.42,162214.0
2021-05-07 11:50:00,44.44,44.53,44.42,44.52,124568.0,44.44,44.53,44.42,44.52,124568.0
2021-05-07 12:00:00,44.55,44.57,44.48,44.53,124612.0,44.55,44.57,44.48,44.53,124612.0
2021-05-07 12:10:00,44.54,44.54,44.47,44.5,72794.0,44.54,44.54,44.47,44.5,72794.0
2021-05-07 12:20:00,44.51,44.54,44.45,44.52,80079.0,44.51,44.54,44.45,44.52,80079.0
2021-05-07 12:30:00,44.53,44.55,44.42,44.45,45935.0,44.53,44.55,44.42,44.45,45935.0
2021-05-07 12:40:00,44.45,44.56,44.43,44.55,55837.0,44.45,44.56,44.43,44.55,55837.0
2021-05-07 12:50:00,44.56,44.59,44.51,44.51,38902.0,44.56,44.59,44.51,44.51,38902.0
2021-05-07 13:00:00,44.52,44.56,44.47,44.47,35908.0,44.52,44.56,44.47,44.47,35908.0
2021-05-07 13:10:00,44.47,44.51,44.43,44.47,55262.0,44.47,44.51,44.43,44.47,55262.0
2021-05-07 13:20:00,44.47,44.47,44.39,44.47,63706.0,44.47,44.47,44.39,44.47,63706.0
2021-05-07 13:30:00,44.45,44.51,44.43,44.49,39496.0,44.45,44.51,44.43,44.49,39496.0
2021-05-07 13:40:00,44.5,44.53,44.49,44.51,19636.0,44.5,44.53,44.49,44.51,19636.0
2021-05-07 13:50:00,44.51,44.53,44.47,44.47,31330.0,44.51,44.53,44.47,44.47,31330.0
2021-05-07 14:00:00,44.48,44.49,44.39,44.47,58958.0,44.48,44.49,44.39,44.47,58958.0
2021-05-07 14:10:00,44.48,44.48,44.4,44.41,47973.0,44.48,44.48,44.4,44.41,47973.0
2021-05-07 14:20:00,44.42,44.53,44.42,44.52,105319.0,44.42,44.53,44.42,44.52,105319.0
2021-05-07 14:30:00,44.51,44.52,44.41,44.43,61020.0,44.51,44.52,44.41,44.43,61020.0
2021-05-07 14:40:00,44.43,44.46,44.39,44.4,23856.0,44.43,44.46,44.39,44.4,23856.0
2021-05-07 14:50:00,44.4,44.44,44.4,44.42,29220.0,44.4,44.44,44.4,44.42,29220.0
2021-05-07 15:00:00,44.42,44.44,44.39,44.4,28190.0,44.42,44.44,44.39,44.4,28190.0
2021-05-07 15:10:00,44.4,44.42,44.39,44.4,38309.0,44.4,44.42,44.39,44.4,38309.0
2021-05-07 15:20:00,44.39,44.45,44.39,44.45,19672.0,44.39,44.45,44.39,44.45,19672.0
2021-05-07 15:30:00,44.46,44.46,44.4,44.4,28715.0,44.46,44.46,44.4,44.4,28715.0
2021-05-07 15:40:00,44.4,44.41,44.33,44.4,87242.0,44.4,44.41,44.33,44.4,87242.0
2021-05-07 15:50:00,44.4,44.45,44.38,44.43,103278.0,44.4,44.45,44.38,44.43,103278.0
2021-05-10 09:30:00,44.85,44.91,44.71,44.73,236899.0,44.85,44.91,44.71,44.73,236899.0
2021-05-10 09:40:00,44.74,44.75,44.37,44.49,239597.0,44.74,44.75,44.37,44.49,239597.0
2021-05-10 09:50:00,44.49,44.55,44.37,44.45,193648.0,44.49,44.55,44.37,44.45,193648.0
2021-05-10 10:00:00,44.43,44.48,44.16,44.21,331032.0,44.43,44.48,44.16,44.21,331032.0
2021-05-10 10:10:00,44.2,44.37,44.18,44.33,168793.0,44.2,44.37,44.18,44.33,168793.0
2021-05-10 10:20:00,44.33,44.37,44.12,44.19,209527.0,44.33,44.37,44.12,44.19,209527.0
2021-05-10 10:30:00,44.19,44.36,44.19,44.3,120550.0,44.19,44.36,44.19,44.3,120550.0
2021-05-10 10:40:00,44.29,44.31,44.2,44.21,83387.0,44.29,44.31,44.2,44.21,83387.0
2021-05-10 10:50:00,44.21,44.21,43.9,44.14,213261.0,44.21,44.21,43.9,44.14,213261.0
2021-05-10 11:00:00,44.14,44.34,44.11,44.31,96658.0,44.14,44.34,44.11,44.31,96658.0
2021-05-10 11:10:00,44.3,44.33,44.2,44.26,57673.0,44.3,44.33,44.2,44.26,57673.0
2021-05-10 11:20:00,44.27,44.42,44.27,44.38,168074.0,44.27,44.42,44.27,44.38,168074.0
2021-05-10 11:30:00,44.37,44.4,44.25,44.39,77881.0,44.37,44.4,44.25,44.39,77881.0
2021-05-10 11:40:00,44.4,44.45,44.37,44.42,41092.0,44.4,44.45,44.37,44.42,41092.0
2021-05-10 11:50:00,44.41,44.49,44.35,44.48,86412.0,44.41,44.49,44.35,44.48,86412.0
2021-05-10 12:00:00,44.45,44.5,44.45,44.48,58295.0,44.45,44.5,44.45,44.48,58295.0
2021-05-10 12:10:00,44.49,44.54,44.48,44.52,39232.0,44.49,44.54,44.48,44.52,39232.0
2021-05-10 12:20:00,44.53,44.56,44.48,44.5,86410.0,44.53,44.56,44.48,44.5,86410.0
2021-05-10 12:30:00,44.51,44.54,44.46,44.51,76977.0,44.51,44.54,44.46,44.51,76977.0
2021-05-10 12:40:00,44.52,44.54,44.45,44.46,39650.0,44.52,44.54,44.45,44.46,39650.0
2021-05-10 12:50:00,44.47,44.56,44.45,44.56,61435.0,44.47,44.56,44.45,44.56,61435.0
2021-05-10 13:00:00,44.55,44.59,44.52,44.57,64208.0,44.55,44.59,44.52,44.57,64208.0
2021-05-10 13:10:00,44.57,44.62,44.53,44.56,76698.0,44.57,44.62,44.53,44.56,76698.0
2021-05-10 13:20:00,44.55,44.61,44.55,44.6,26585.0,44.55,44.61,44.55,44.6,26585.0
2021-05-10 13:30:00,44.59,44.61,44.55,44.61,43644.0,44.59,44.61,44.55,44.61,43644.0
2021-05-10 13:40:00,44.6,44.6,44.53,44.59,46004.0,44.6,44.6,44.53,44.59,46004.0
2021-05-10 13:50:00,44.58,44.62,44.55,44.58,51743.0,44.58,44.62,44.55,44.58,51743.0
2021-05-10 14:00:00,44.58,44.59,44.54,44.56,38804.0,44.58,44.59,44.54,44.56,38804.0
2021-05-10 14:10:00,44.55,44.56,44.43,44.49,76799.0,44.55,44.56,44.43,44.49,76799.0
2021-05-10 14:20:00,44.49,44.56,44.44,44.56,122439.0,44.49,44.56,44.44,44.56,122439.0
2021-05-10 14:30:00,44.55,44.55,44.45,44.48,45797.0,44.55,44.55,44.45,44.48,45797.0
2021-05-10 14:40:00,44.48,44.53,44.45,44.52,47990.0,44.48,44.53,44.45,44.52,47990.0
2021-05-10 14:50:00,44.52,44.52,44.47,44.48,19755.0,44.52,44.52,44.47,44.48,19755.0
2021-05-10 15:00:00,44.48,44.49,44.46,44.48,37251.0,44.48,44.49,44.46,44.48,37251.0
2021-05-10 15:10:00,44.48,44.5,44.46,44.46,52419.0,44.48,44.5,44.46,44.46,52419.0
2021-05-10 15:20:00,44.47,44.48,44.44,44.47,55713.0,44.47,44.48,44.44,44.47,55713.0
2021-05-10 15:30:00,44.48,44.53,44.47,44.52,71916.0,44.48,44.53,44.47,44.52,71916.0
2021-05-10 15:40:00,44.52,44.53,44.49,44.5,59524.0,44.52,44.53,44.49,44.5,59524.0
2021-05-10 15:50:00,44.5,44.51,44.47,44.48,138653.0,44.5,44.51,44.47,44.48,138653.0
2021-05-11 09:30:00,43.92,44.27,43.92,44.17,390431.0,43.92,44.27,43.92,44.17,390431.0
2021-05-11 09:40:00,44.16,44.39,44.15,44.38,212681.0,44.16,44.39,44.15,44.38,212681.0
2021-05-11 09:50:00,44.38,44.72,44.38,44.71,371393.0,44.38,44.72,44.38,44.71,371393.0
2021-05-11 10:00:00,44.71,44.77,44.67,44.71,225705.0,44.71,44.77,44.67,44.71,225705.0
2021-05-11 10:10:00,44.71,44.8,44.62,44.66,338799.0,44.71,44.8,44.62,44.66,338799.0
2021-05-11 10:20:00,44.66,44.82,44.43,44.47,398178.0,44.66,44.82,44.43,44.47,398178.0
2021-05-11 10:30:00,44.47,44.49,44.27,44.27,287439.0,44.47,44.49,44.27,44.27,287439.0
2021-05-11 10:40:00,44.29,44.3,44.04,44.21,296845.0,44.29,44.3,44.04,44.21,296845.0
2021-05-11 10:50:00,44.23,44.42,44.19,44.38,172216.0,44.23,44.42,44.19,44.38,172216.0
2021-05-11 11:00:00,44.39,44.46,44.28,44.46,149680.0,44.39,44.46,44.28,44.46,149680.0
2021-05-11 11:10:00,44.45,44.68,44.44,44.67,198357.0,44.45,44.68,44.44,44.67,198357.0
2021-05-11 11:20:00,44.68,44.78,44.66,44.68,199197.0,44.68,44.78,44.66,44.68,199197.0
2021-05-11 11:30:00,44.68,44.75,44.65,44.68,168903.0,44.68,44.75,44.65,44.68,168903.0
2021-05-11 11:40:00,44.68,44.7,44.49,44.52,191960.0,44.68,44.7,44.49,44.52,191960.0
2021-05-11 11:50:00,44.52,44.62,44.44,44.58,177164.0,44.52,44.62,44.44,44.58,177164.0
2021-05-11 12:00:00,44.6,44.63,44.55,44.59,172936.0,44.6,44.63,44.55,44.59,172936.0
2021-05-11 12:10:00,44.58,44.63,44.55,44.62,84887.0,44.58,44.63,44.55,44.62,84887.0
2021-05-11 12:20:00,44.61,44.64,44.57,44.6,72043.0,44.61,44.64,44.57,44.6,72043.0
2021-05-11 12:30:00,44.61,44.68,44.6,44.65,93765.0,44.61,44.68,44.6,44.65,93765.0
2021-05-11 12:40:00,44.65,44.66,44.56,44.57,80260.0,44.65,44.66,44.56,44.57,80260.0
2021-05-11 12:50:00,44.57,44.66,44.56,44.66,85862.0,44.57,44.66,44.56,44.66,85862.0
2021-05-11 13:00:00,44.66,44.78,44.64,44.74,74977.0,44.66,44.78,44.64,44.74,74977.0
2021-05-11 13:10:00,44.76,44.79,44.72,44.78,68394.0,44.76,44.79,44.72,44.78,68394.0
2021-05-11 13:20:00,44.79,44.84,44.77,44.84,74382.0,44.79,44.84,44.77,44.84,74382.0
2021-05-11 13:30:00,44.85,44.92,44.83,44.92,120884.0,44.85,44.92,44.83,44.92,120884.0
2021-05-11 13:40:00,44.91,44.92,44.85,44.88,101581.0,44.91,44.92,44.85,44.88,101581.0
2021-05-11 13:50:00,44.88,44.89,44.77,44.82,91321.0,44.88,44.89,44.77,44.82,91321.0
2021-05-11 14:00:00,44.84,44.88,44.8,44.85,48717.0,44.84,44.88,44.8,44.85,48717.0
2021-05-11 14:10:00,44.85,44.85,44.75,44.77,81852.0,44.85,44.85,44.75,44.77,81852.0
2021-05-11 14:20:00,44.78,44.84,44.73,44.84,97797.0,44.78,44.84,44.73,44.84,97797.0
2021-05-11 14:30:00,44.85,44.86,44.79,44.8,84380.0,44.85,44.86,44.79,44.8,84380.0
2021-05-11 14:40:00,44.81,44.87,44.79,44.86,38517.0,44.81,44.87,44.79,44.86,38517.0
2021-05-11 14:50:00,44.86,44.88,44.83,44.87,37033.0,44.86,44.88,44.83,44.87,37033.0
2021-05-11 15:00:00,44.88,44.93,44.86,44.91,57994.0,44.88,44.93,44.86,44.91,57994.0
2021-05-11 15:10:00,44.92,44.94,44.91,44.92,24090.0,44.92,44.94,44.91,44.92,24090.0
2021-05-11 15:20:00,44.92,44.93,44.89,44.89,65778.0,44.92,44.93,44.89,44.89,65778.0
2021-05-11 15:30:00,44.89,44.9,44.83,44.86,110855.0,44.89,44.9,44.83,44.86,110855.0
2021-05-11 15:40:00,44.85,44.87,44.82,44.86,47309.0,44.85,44.87,44.82,44.86,47309.0
2021-05-11 15:50:00,44.86,44.87,44.82,44.85,242816.0,44.86,44.87,44.82,44.85,242816.0
2021-05-12 09:30:00,45.13,45.41,45.11,45.36,492842.0,45.13,45.41,45.11,45.36,492842.0
2021-05-12 09:40:00,45.37,45.5,45.3,45.47,292384.0,45.37,45.5,45.3,45.47,292384.0
2021-05-12 09:50:00,45.45,45.58,45.42,45.55,582366.0,45.45,45.58,45.42,45.55,582366.0
2021-05-12 10:00:00,45.55,45.6,45.5,45.55,349644.0,45.55,45.6,45.5,45.55,349644.0
2021-05-12 10:10:00,45.55,45.63,45.51,45.61,287946.0,45.55,45.63,45.51,45.61,287946.0
2021-05-12 10:20:00,45.62,45.68,45.51,45.52,281752.0,45.62,45.68,45.51,45.52,281752.0
2021-05-12 10:30:00,45.52,45.7,45.38,45.63,409059.0,45.52,45.7,45.38,45.63,409059.0
2021-05-12 10:40:00,45.63,45.64,45.46,45.49,165407.0,45.63,45.64,45.46,45.49,165407.0
2021-05-12 10:50:00,45.48,45.58,45.47,45.57,122022.0,45.48,45.58,45.47,45.57,122022.0
2021-05-12 11:00:00,45.57,45.68,45.57,45.6,113229.0,45.57,45.68,45.57,45.6,113229.0
2021-05-12 11:10:00,45.6,45.69,45.57,45.6,97286.0,45.6,45.69,45.57,45.6,97286.0
2021-05-12 11:20:00,45.61,45.62,45.5,45.54,291220.0,45.61,45.62,45.5,45.54,291220.0
2021-05-12 11:30:00,45.54,45.59,45.51,45.51,115531.0,45.54,45.59,45.51,45.51,115531.0
2021-05-12 11:40:00,45.51,45.56,45.45,45.54,117369.0,45.51,45.56,45.45,45.54,117369.0
2021-05-12 11:50:00,45.54,45.54,45.32,45.41,168905.0,45.54,45.54,45.32,45.41,168905.0
2021-05-12 12:00:00,45.4,45.42,45.29,45.35,129151.0,45.4,45.42,45.29,45.35,129151.0
2021-05-12 12:10:00,45.34,45.35,45.24,45.28,107886.0,45.34,45.35,45.24,45.28,107886.0
2021-05-12 12:20:00,45.28,45.43,45.25,45.4,146430.0,45.28,45.43,45.25,45.4,146430.0
2021-05-12 12:30:00,45.38,45.42,45.28,45.29,131342.0,45.38,45.42,45.28,45.29,131342.0
2021-05-12 12:40:00,45.3,45.35,45.26,45.34,60428.0,45.3,45.35,45.26,45.34,60428.0
2021-05-12 12:50:00,45.34,45.34,45.29,45.31,55451.0,45.34,45.34,45.29,45.31,55451.0
2021-05-12 13:00:00,45.3,45.51,45.29,45.43,96507.0,45.3,45.51,45.29,45.43,96507.0
2021-05-12 13:10:00,45.42,45.54,45.42,45.51,62672.0,45.42,45.54,45.42,45.51,62672.0
2021-05-12 13:20:00,45.51,45.56,45.48,45.51,37613.0,45.51,45.56,45.48,45.51,37613.0
2021-05-12 13:30:00,45.5,45.59,45.48,45.58,99927.0,45.5,45.59,45.48,45.58,99927.0
2021-05-12 13:40:00,45.58,45.59,45.5,45.53,44744.0,45.58,45.59,45.5,45.53,44744.0
2021-05-12 13:50:00,45.54,45.59,45.52,45.55,44123.0,45.54,45.59,45.52,45.55,44123.0
2021-05-12 14:00:00,45.54,45.57,45.49,45.5,46044.0,45.54,45.57,45.49,45.5,46044.0
2021-05-12 14:10:00,45.49,45.52,45.47,45.52,42020.0,45.49,45.52,45.47,45.52,42020.0
2021-05-12 14:20:00,45.52,45.53,45.28,45.28,100218.0,45.52,45.53,45.28,45.28,100218.0
2021-05-12 14:30:00,45.29,45.36,45.26,45.32,83974.0,45.29,45.36,45.26,45.32,83974.0
2021-05-12 14:40:00,45.32,45.37,45.32,45.36,38664.0,45.32,45.37,45.32,45.36,38664.0
2021-05-12 14:50:00,45.35,45.37,45.3,45.31,53918.0,45.35,45.37,45.3,45.31,53918.0
2021-05-12 15:00:00,45.3,45.3,45.23,45.25,98919.0,45.3,45.3,45.23,45.25,98919.0
2021-05-12 15:10:00,45.25,45.25,45.14,45.14,81899.0,45.25,45.25,45.14,45.14,81899.0
2021-05-12 15:20:00,45.15,45.18,45.1,45.11,114175.0,45.15,45.18,45.1,45.11,114175.0
2021-05-12 15:30:00,45.11,45.18,45.1,45.13,53758.0,45.11,45.18,45.1,45.13,53758.0
2021-05-12 15:40:00,45.13,45.2,45.12,45.17,34289.0,45.13,45.2,45.12,45.17,34289.0
2021-05-12 15:50:00,45.17,45.23,45.15,45.22,228250.0,45.17,45.23,45.15,45.22,228250.0
2021-05-13 09:30:00,43.98,44.34,43.93,44.29,497384.0,43.98,44.34,43.93,44.29,497384.0
2021-05-13 09:40:00,44.29,44.38,44.23,44.27,221387.0,44.29,44.38,44.23,44.27,221387.0
2021-05-13 09:50:00,44.28,44.45,44.25,44.36,123397.0,44.28,44.45,44.25,44.36,123397.0
2021-05-13 10:00:00,44.37,44.48,44.28,44.29,173800.0,44.37,44.48,44.28,44.29,173800.0
2021-05-13 10:10:00,44.28,44.37,44.15,44.17,161382.0,44.28,44.37,44.15,44.17,161382.0
2021-05-13 10:20:00,44.16,44.25,44.09,44.14,156900.0,44.16,44.25,44.09,44.14,156900.0
2021-05-13 10:30:00,44.14,44.27,44.13,44.18,123488.0,44.14,44.27,44.13,44.18,123488.0
2021-05-13 10:40:00,44.19,44.19,44.02,44.05,122467.0,44.19,44.19,44.02,44.05,122467.0
2021-05-13 10:50:00,44.03,44.17,44.02,44.12,243520.0,44.03,44.17,44.02,44.12,243520.0
2021-05-13 11:00:00,44.12,44.12,43.89,43.93,395243.0,44.12,44.12,43.89,43.93,395243.0
2021-05-13 11:10:00,43.93,44.07,43.9,44.05,213459.0,43.93,44.07,43.9,44.05,213459.0
2021-05-13 11:20:00,44.03,44.05,43.95,44.05,139216.0,44.03,44.05,43.95,44.05,139216.0
2021-05-13 11:30:00,44.04,44.15,44.03,44.06,99465.0,44.04,44.15,44.03,44.06,99465.0
2021-05-13 11:40:00,44.03,44.03,43.86,43.96,147194.0,44.03,44.03,43.86,43.96,147194.0
2021-05-13 11:50:00,43.95,43.98,43.88,43.89,77008.0,43.95,43.98,43.88,43.89,77008.0
2021-05-13 12:00:00,43.89,43.93,43.83,43.87,98552.0,43.89,43.93,43.83,43.87,98552.0
2021-05-13 12:10:00,43.88,43.94,43.53,43.55,306760.0,43.88,43.94,43.53,43.55,306760.0
2021-05-13 12:20:00,43.56,43.73,43.53,43.66,193545.0,43.56,43.73,43.53,43.66,193545.0
2021-05-13 12:30:00,43.67,43.71,43.61,43.63,125190.0,43.67,43.71,43.61,43.63,125190.0
2021-05-13 12:40:00,43.62,43.7,43.6,43.64,119773.0,43.62,43.7,43.6,43.64,119773.0
2021-05-13 12:50:00,43.64,43.65,43.34,43.48,438858.0,43.64,43.65,43.34,43.48,438858.0
2021-05-13 13:00:00,43.48,43.6,43.42,43.51,123439.0,43.48,43.6,43.42,43.51,123439.0
2021-05-13 13:10:00,43.51,43.51,43.41,43.44,85537.0,43.51,43.51,43.41,43.44,85537.0
2021-05-13 13:20:00,43.44,43.59,43.36,43.56,142879.0,43.44,43.59,43.36,43.56,142879.0
2021-05-13 13:30:00,43.54,43.56,43.48,43.51,45060.0,43.54,43.56,43.48,43.51,45060.0
2021-05-13 13:40:00,43.56,43.65,43.54,43.6,119163.0,43.56,43.65,43.54,43.6,119163.0
2021-05-13 13:50:00,43.6,43.73,43.58,43.69,88924.0,43.6,43.73,43.58,43.69,88924.0
2021-05-13 14:00:00,43.67,43.8,43.67,43.67,93878.0,43.67,43.8,43.67,43.67,93878.0
2021-05-13 14:10:00,43.67,43.84,43.65,43.81,168743.0,43.67,43.84,43.65,43.81,168743.0
2021-05-13 14:20:00,43.81,43.85,43.73,43.81,179267.0,43.81,43.85,43.73,43.81,179267.0
2021-05-13 14:30:00,43.82,43.85,43.74,43.74,61451.0,43.82,43.85,43.74,43.74,61451.0
2021-05-13 14:40:00,43.73,43.75,43.68,43.69,131478.0,43.73,43.75,43.68,43.69,131478.0
2021-05-13 14:50:00,43.7,43.75,43.69,43.74,35197.0,43.7,43.75,43.69,43.74,35197.0
2021-05-13 15:00:00,43.74,43.77,43.71,43.74,40878.0,43.74,43.77,43.71,43.74,40878.0
2021-05-13 15:10:00,43.74,43.76,43.71,43.74,55531.0,43.74,43.76,43.71,43.74,55531.0
2021-05-13 15:20:00,43.74,43.76,43.73,43.74,88331.0,43.74,43.76,43.73,43.74,88331.0
2021-05-13 15:30:00,43.74,43.81,43.74,43.8,106596.0,43.74,43.81,43.74,43.8,106596.0
2021-05-13 15:40:00,43.8,43.81,43.78,43.8,169650.0,43.8,43.81,43.78,43.8,169650.0
2021-05-13 15:50:00,43.79,43.81,43.76,43.8,393375.0,43.79,43.81,43.76,43.8,393375.0
2021-05-14 09:30:00,44.44,44.49,44.34,44.4,256669.0,44.44,44.49,44.34,44.4,256669.0
2021-05-14 09:40:00,44.4,44.55,44.4,44.54,211742.0,44.4,44.55,44.4,44.54,211742.0
2021-05-14 09:50:00,44.55,44.73,44.54,44.67,221779.0,44.55,44.73,44.54,44.67,221779.0
2021-05-14 10:00:00,44.67,44.7,44.55,44.59,143628.0,44.67,44.7,44.55,44.59,143628.0
2021-05-14 10:10:00,44.59,44.64,44.5,44.52,111991.0,44.59,44.64,44.5,44.52,111991.0
2021-05-14 10:20:00,44.51,44.63,44.51,44.58,71528.0,44.51,44.63,44.51,44.58,71528.0
2021-05-14 10:30:00,44.57,44.65,44.44,44.47,162290.0,44.57,44.65,44.44,44.47,162290.0
2021-05-14 10:40:00,44.47,44.58,44.41,44.48,135786.0,44.47,44.58,44.41,44.48,135786.0
2021-05-14 10:50:00,44.47,44.56,44.46,44.56,93365.0,44.47,44.56,44.46,44.56,93365.0
2021-05-14 11:00:00,44.56,44.57,44.42,44.43,108461.0,44.56,44.57,44.42,44.43,108461.0
2021-05-14 11:10:00,44.44,44.6,44.43,44.59,92960.0,44.44,44.6,44.43,44.59,92960.0
2021-05-14 11:20:00,44.59,44.63,44.53,44.63,88560.0,44.59,44.63,44.53,44.63,88560.0
2021-05-14 11:30:00,44.63,44.65,44.57,44.59,54155.0,44.63,44.65,44.57,44.59,54155.0
2021-05-14 11:40:00,44.59,44.6,44.53,44.59,64693.0,44.59,44.6,44.53,44.59,64693.0
2021-05-14 11:50:00,44.59,44.61,44.56,44.6,38416.0,44.59,44.61,44.56,44.6,38416.0
2021-05-14 12:00:00,44.61,44.67,44.61,44.66,62240.0,44.61,44.67,44.61,44.66,62240.0
2021-05-14 12:10:00,44.65,44.66,44.6,44.62,34883.0,44.65,44.66,44.6,44.62,34883.0
2021-05-14 12:20:00,44.61,44.63,44.57,44.59,31486.0,44.61,44.63,44.57,44.59,31486.0
2021-05-14 12:30:00,44.6,44.64,44.6,44.62,16264.0,44.6,44.64,44.6,44.62,16264.0
2021-05-14 12:40:00,44.63,44.7,44.63,44.69,53741.0,44.63,44.7,44.63,44.69,53741.0
2021-05-14 12:50:00,44.7,44.74,44.68,44.69,89777.0,44.7,44.74,44.68,44.69,89777.0
2021-05-14 13:00:00,44.7,44.74,44.65,44.65,39993.0,44.7,44.74,44.65,44.65,39993.0
2021-05-14 13:10:00,44.68,44.7,44.62,44.64,163069.0,44.68,44.7,44.62,44.64,163069.0
2021-05-14 13:20:00,44.64,44.71,44.63,44.7,40406.0,44.64,44.71,44.63,44.7,40406.0
2021-05-14 13:30:00,44.7,44.73,44.67,44.69,71831.0,44.7,44.73,44.67,44.69,71831.0
2021-05-14 13:40:00,44.69,44.7,44.65,44.7,49940.0,44.69,44.7,44.65,44.7,49940.0
2021-05-14 13:50:00,44.71,44.73,44.67,44.71,51134.0,44.71,44.73,44.67,44.71,51134.0
2021-05-14 14:00:00,44.72,44.73,44.66,44.7,48358.0,44.72,44.73,44.66,44.7,48358.0
2021-05-14 14:10:00,44.7,44.74,44.69,44.72,24689.0,44.7,44.74,44.69,44.72,24689.0
2021-05-14 14:20:00,44.73,44.79,44.71,44.73,153057.0,44.73,44.79,44.71,44.73,153057.0
2021-05-14 14:30:00,44.74,44.78,44.71,44.75,210459.0,44.74,44.78,44.71,44.75,210459.0
2021-05-14 14:40:00,44.75,44.77,44.72,44.73,140987.0,44.75,44.77,44.72,44.73,140987.0
2021-05-14 14:50:00,44.74,44.75,44.73,44.74,20076.0,44.74,44.75,44.73,44.74,20076.0
2021-05-14 15:00:00,44.75,44.75,44.72,44.73,53475.0,44.75,44.75,44.72,44.73,53475.0
2021-05-14 15:10:00,44.73,44.78,44.72,44.78,48279.0,44.73,44.78,44.72,44.78,48279.0
2021-05-14 15:20:00,44.78,44.79,44.76,44.78,19349.0,44.78,44.79,44.76,44.78,19349.0
2021-05-14 15:30:00,44.79,44.79,44.76,44.77,52090.0,44.79,44.79,44.76,44.77,52090.0
2021-05-14 15:40:00,44.77,44.77,44.71,44.74,108257.0,44.77,44.77,44.71,44.74,108257.0
2021-05-14 15:50:00,44.75,44.77,44.71,44.73,557675.0,44.75,44.77,44.71,44.73,557675.0
2021-05-17 09:30:00,44.88,45.06,44.88,45.01,256868.0,44.88,45.06,44.88,45.01,256868.0
2021-05-17 09:40:00,45.02,45.05,44.86,45.04,142570.0,45.02,45.05,44.86,45.04,142570.0
2021-05-17 09:50:00,45.03,45.09,44.96,45.01,127715.0,45.03,45.09,44.96,45.01,127715.0
2021-05-17 10:00:00,45.01,45.06,44.98,45.03,83509.0,45.01,45.06,44.98,45.03,83509.0
2021-05-17 10:10:00,45.03,45.16,44.99,45.15,133112.0,45.03,45.16,44.99,45.15,133112.0
2021-05-17 10:20:00,45.14,45.18,45.06,45.07,74197.0,45.14,45.18,45.06,45.07,74197.0
2021-05-17 10:30:00,45.08,45.23,45.08,45.21,107808.0,45.08,45.23,45.08,45.21,107808.0
2021-05-17 10:40:00,45.22,45.22,45.11,45.15,84173.0,45.22,45.22,45.11,45.15,84173.0
2021-05-17 10:50:00,45.15,45.19,45.09,45.15,49571.0,45.15,45.19,45.09,45.15,49571.0
2021-05-17 11:00:00,45.15,45.18,45.08,45.09,59202.0,45.15,45.18,45.08,45.09,59202.0
2021-05-17 11:10:00,45.07,45.17,45.06,45.09,42671.0,45.07,45.17,45.06,45.09,42671.0
2021-05-17 11:20:00,45.1,45.13,45.06,45.12,41629.0,45.1,45.13,45.06,45.12,41629.0
2021-05-17 11:30:00,45.12,45.22,45.12,45.18,72489.0,45.12,45.22,45.12,45.18,72489.0
2021-05-17 11:40:00,45.18,45.23,45.17,45.2,46668.0,45.18,45.23,45.17,45.2,46668.0
2021-05-17 11:50:00,45.21,45.22,45.15,45.2,63005.0,45.21,45.22,45.15,45.2,63005.0
2021-05-17 12:00:00,45.19,45.29,45.19,45.26,72489.0,45.19,45.29,45.19,45.26,72489.0
2021-05-17 12:10:00,45.27,45.29,45.24,45.28,37437.0,45.27,45.29,45.24,45.28,37437.0
2021-05-17 12:20:00,45.29,45.29,45.25,45.28,40002.0,45.29,45.29,45.25,45.28,40002.0
2021-05-17 12:30:00,45.27,45.29,45.18,45.29,75299.0,45.27,45.29,45.18,45.29,75299.0
2021-05-17 12:40:00,45.29,45.36,45.24,45.35,159913.0,45.29,45.36,45.24,45.35,159913.0
2021-05-17 12:50:00,45.36,45.36,45.31,45.33,32979.0,45.36,45.36,45.31,45.33,32979.0
2021-05-17 13:00:00,45.33,45.34,45.31,45.32,31169.0,45.33,45.34,45.31,45.32,31169.0
2021-05-17 13:10:00,45.33,45.34,45.28,45.3,35002.0,45.33,45.34,45.28,45.3,35002.0
2021-05-17 13:20:00,45.3,45.31,45.28,45.29,22033.0,45.3,45.31,45.28,45.29,22033.0
2021-05-17 13:30:00,45.29,45.31,45.23,45.25,293079.0,45.29,45.31,45.23,45.25,293079.0
2021-05-17 13:40:00,45.25,45.32,45.23,45.29,37228.0,45.25,45.32,45.23,45.29,37228.0
2021-05-17 13:50:00,45.29,45.32,45.27,45.32,17117.0,45.29,45.32,45.27,45.32,17117.0
2021-05-17 14:00:00,45.32,45.36,45.3,45.35,43030.0,45.32,45.36,45.3,45.35,43030.0
2021-05-17 14:10:00,45.35,45.4,45.33,45.39,57533.0,45.35,45.4,45.33,45.39,57533.0
2021-05-17 14:20:00,45.39,45.41,45.28,45.3,156208.0,45.39,45.41,45.28,45.3,156208.0
2021-05-17 14:30:00,45.3,45.33,45.26,45.27,47316.0,45.3,45.33,45.26,45.27,47316.0
2021-05-17 14:40:00,45.27,45.31,45.26,45.3,44846.0,45.27,45.31,45.26,45.3,44846.0
2021-05-17 14:50:00,45.3,45.33,45.29,45.33,28396.0,45.3,45.33,45.29,45.33,28396.0
2021-05-17 15:00:00,45.33,45.35,45.31,45.34,43078.0,45.33,45.35,45.31,45.34,43078.0
2021-05-17 15:10:00,45.34,45.36,45.32,45.35,23187.0,45.34,45.36,45.32,45.35,23187.0
2021-05-17 15:20:00,45.35,45.36,45.34,45.34,25608.0,45.35,45.36,45.34,45.34,25608.0
2021-05-17 15:30:00,45.35,45.37,45.34,45.35,31881.0,45.35,45.37,45.34,45.35,31881.0
2021-05-17 15:40:00,45.35,45.36,45.33,45.34,31711.0,45.35,45.36,45.33,45.34,31711.0
2021-05-17 15:50:00,45.34,45.39,45.33,45.38,303548.0,45.34,45.39,45.33,45.38,303548.0
2021-05-18 09:30:00,45.13,45.37,45.13,45.37,193540.0,45.13,45.37,45.13,45.37,193540.0
2021-05-18 09:40:00,45.39,45.39,45.16,45.35,164687.0,45.39,45.39,45.16,45.35,164687.0
2021-05-18 09:50:00,45.36,45.36,45.09,45.09,223949.0,45.36,45.36,45.09,45.09,223949.0
2021-05-18 10:00:00,45.11,45.13,44.87,45.07,333134.0,45.11,45.13,44.87,45.07,333134.0
2021-05-18 10:10:00,45.06,45.11,45.02,45.04,171439.0,45.06,45.11,45.02,45.04,171439.0
2021-05-18 10:20:00,45.03,45.19,45.01,45.13,442965.0,45.03,45.19,45.01,45.13,442965.0
2021-05-18 10:30:00,45.12,45.16,45.05,45.05,184204.0,45.12,45.16,45.05,45.05,184204.0
2021-05-18 10:40:00,45.05,45.11,45.02,45.11,220819.0,45.05,45.11,45.02,45.11,220819.0
2021-05-18 10:50:00,45.11,45.19,45.1,45.18,60116.0,45.11,45.19,45.1,45.18,60116.0
2021-05-18 11:00:00,45.18,45.2,45.11,45.18,70663.0,45.18,45.2,45.11,45.18,70663.0
2021-05-18 11:10:00,45.16,45.19,45.08,45.09,57826.0,45.16,45.19,45.08,45.09,57826.0
2021-05-18 11:20:00,45.08,45.24,45.05,45.24,97658.0,45.08,45.24,45.05,45.24,97658.0
2021-05-18 11:30:00,45.23,45.24,45.16,45.16,52039.0,45.23,45.24,45.16,45.16,52039.0
2021-05-18 11:40:00,45.17,45.17,45.1,45.13,68920.0,45.17,45.17,45.1,45.13,68920.0
2021-05-18 11:50:00,45.14,45.17,44.73,44.82,246720.0,45.14,45.17,44.73,44.82,246720.0
2021-05-18 12:00:00,44.81,44.81,43.94,44.26,1586631.0,44.81,44.81,43.94,44.26,1586631.0
2021-05-18 12:10:00,44.26,44.32,44.09,44.25,313946.0,44.26,44.32,44.09,44.25,313946.0
2021-05-18 12:20:00,44.25,44.73,44.19,44.66,426447.0,44.25,44.73,44.19,44.66,426447.0
2021-05-18 12:30:00,44.68,44.69,44.55,44.66,242987.0,44.68,44.69,44.55,44.66,242987.0
2021-05-18 12:40:00,44.65,44.91,44.62,44.79,940931.0,44.65,44.91,44.62,44.79,940931.0
2021-05-18 12:50:00,44.8,44.85,44.57,44.63,213217.0,44.8,44.85,44.57,44.63,213217.0
2021-05-18 13:00:00,44.64,44.71,44.59,44.66,105473.0,44.64,44.71,44.59,44.66,105473.0
2021-05-18 13:10:00,44.65,44.69,44.55,44.67,115640.0,44.65,44.69,44.55,44.67,115640.0
2021-05-18 13:20:00,44.69,44.8,44.68,44.74,71843.0,44.69,44.8,44.68,44.74,71843.0
2021-05-18 13:30:00,44.75,44.77,44.69,44.73,69078.0,44.75,44.77,44.69,44.73,69078.0
2021-05-18 13:40:00,44.73,44.8,44.68,44.78,332085.0,44.73,44.8,44.68,44.78,332085.0
2021-05-18 13:50:00,44.78,44.85,44.76,44.81,115296.0,44.78,44.85,44.76,44.81,115296.0
2021-05-18 14:00:00,44.81,44.83,44.74,44.76,101610.0,44.81,44.83,44.74,44.76,101610.0
2021-05-18 14:10:00,44.75,44.82,44.71,44.79,139630.0,44.75,44.82,44.71,44.79,139630.0
2021-05-18 14:20:00,44.8,44.87,44.78,44.86,161960.0,44.8,44.87,44.78,44.86,161960.0
2021-05-18 14:30:00,44.87,44.9,44.81,44.83,310581.0,44.87,44.9,44.81,44.83,310581.0
2021-05-18 14:40:00,44.84,44.84,44.78,44.8,30770.0,44.84,44.84,44.78,44.8,30770.0
2021-05-18 14:50:00,44.81,44.86,44.78,44.83,45820.0,44.81,44.86,44.78,44.83,45820.0
2021-05-18 15:00:00,44.84,44.87,44.83,44.87,26702.0,44.84,44.87,44.83,44.87,26702.0
2021-05-18 15:10:00,44.86,44.88,44.84,44.86,34510.0,44.86,44.88,44.84,44.86,34510.0
2021-05-18 15:20:00,44.86,44.92,44.86,44.9,144409.0,44.86,44.92,44.86,44.9,144409.0
2021-05-18 15:30:00,44.9,44.93,44.89,44.9,86060.0,44.9,44.93,44.89,44.9,86060.0
2021-05-18 15:40:00,44.9,44.93,44.88,44.89,73874.0,44.9,44.93,44.88,44.89,73874.0
2021-05-18 15:50:00,44.89,44.9,44.83,44.83,130115.0,44.89,44.9,44.83,44.83,130115.0
2021-05-19 09:30:00,43.7,43.7,43.49,43.54,482026.0,43.7,43.7,43.49,43.54,482026.0
2021-05-19 09:40:00,43.53,43.54,43.34,43.43,374885.0,43.53,43.54,43.34,43.43,374885.0
2021-05-19 09:50:00,43.45,43.49,43.26,43.3,303257.0,43.45,43.49,43.26,43.3,303257.0
2021-05-19 10:00:00,43.3,43.31,43.01,43.18,482575.0,43.3,43.31,43.01,43.18,482575.0
2021-05-19 10:10:00,43.18,43.32,43.1,43.2,345272.0,43.18,43.32,43.1,43.2,345272.0
2021-05-19 10:20:00,43.2,43.21,43.07,43.12,182841.0,43.2,43.21,43.07,43.12,182841.0
2021-05-19 10:30:00,43.12,43.25,42.63,42.71,898168.0,43.12,43.25,42.63,42.71,898168.0
2021-05-19 10:40:00,42.7,42.83,42.58,42.76,999462.0,42.7,42.83,42.58,42.76,999462.0
2021-05-19 10:50:00,42.76,42.78,42.53,42.78,606475.0,42.76,42.78,42.53,42.78,606475.0
2021-05-19 11:00:00,42.78,43.03,42.64,43.0,227214.0,42.78,43.03,42.64,43.0,227214.0
2021-05-19 11:10:00,43.0,43.02,42.89,42.93,113030.0,43.0,43.02,42.89,42.93,113030.0
2021-05-19 11:20:00,42.93,43.07,42.9,43.05,116322.0,42.93,43.07,42.9,43.05,116322.0
2021-05-19 11:30:00,43.04,43.21,42.99,43.17,188176.0,43.04,43.21,42.99,43.17,188176.0
2021-05-19 11:40:00,43.15,43.22,43.14,43.19,127924.0,43.15,43.22,43.14,43.19,127924.0
2021-05-19 11:50:00,43.2,43.29,43.15,43.26,83887.0,43.2,43.29,43.15,43.26,83887.0
2021-05-19 12:00:00,43.26,43.28,43.21,43.23,103128.0,43.26,43.28,43.21,43.23,103128.0
2021-05-19 12:10:00,43.26,43.38,43.21,43.37,101068.0,43.26,43.38,43.21,43.37,101068.0
2021-05-19 12:20:00,43.38,43.39,43.3,43.36,61787.0,43.38,43.39,43.3,43.36,61787.0
2021-05-19 12:30:00,43.37,43.44,43.3,43.44,107534.0,43.37,43.44,43.3,43.44,107534.0
2021-05-19 12:40:00,43.44,43.51,43.41,43.47,67775.0,43.44,43.51,43.41,43.47,67775.0
2021-05-19 12:50:00,43.47,43.55,43.43,43.54,91411.0,43.47,43.55,43.43,43.54,91411.0
2021-05-19 13:00:00,43.54,43.61,43.49,43.59,75643.0,43.54,43.61,43.49,43.59,75643.0
2021-05-19 13:10:00,43.59,43.65,43.58,43.65,148053.0,43.59,43.65,43.58,43.65,148053.0
2021-05-19 13:20:00,43.64,43.64,43.26,43.38,137977.0,43.64,43.64,43.26,43.38,137977.0
2021-05-19 13:30:00,43.39,43.5,43.32,43.48,64986.0,43.39,43.5,43.32,43.48,64986.0
2021-05-19 13:40:00,43.48,43.56,43.46,43.53,72932.0,43.48,43.56,43.46,43.53,72932.0
2021-05-19 13:50:00,43.52,43.55,43.43,43.43,72538.0,43.52,43.55,43.43,43.43,72538.0
2021-05-19 14:00:00,43.42,43.51,43.37,43.46,119496.0,43.42,43.51,43.37,43.46,119496.0
2021-05-19 14:10:00,43.47,43.47,43.26,43.38,100055.0,43.47,43.47,43.26,43.38,100055.0
2021-05-19 14:20:00,43.39,43.51,43.37,43.38,97119.0,43.39,43.51,43.37,43.38,97119.0
2021-05-19 14:30:00,43.38,43.45,43.29,43.29,133459.0,43.38,43.45,43.29,43.29,133459.0
2021-05-19 14:40:00,43.3,43.31,43.27,43.3,60934.0,43.3,43.31,43.27,43.3,60934.0
2021-05-19 14:50:00,43.3,43.38,43.25,43.3,68965.0,43.3,43.38,43.25,43.3,68965.0
2021-05-19 15:00:00,43.3,43.33,43.28,43.33,58991.0,43.3,43.33,43.28,43.33,58991.0
2021-05-19 15:10:00,43.32,43.38,43.32,43.38,72179.0,43.32,43.38,43.32,43.38,72179.0
2021-05-19 15:20:00,43.39,43.46,43.38,43.42,95274.0,43.39,43.46,43.38,43.42,95274.0
2021-05-19 15:30:00,43.43,43.43,43.38,43.41,31622.0,43.43,43.43,43.38,43.41,31622.0
2021-05-19 15:40:00,43.41,43.43,43.34,43.36,124245.0,43.41,43.43,43.34,43.36,124245.0
2021-05-19 15:50:00,43.36,43.44,43.35,43.42,322101.0,43.36,43.44,43.35,43.42,322101.0
2021-05-20 09:30:00,43.24,43.27,43.01,43.01,194474.0,43.24,43.27,43.01,43.01,194474.0
2021-05-20 09:40:00,43.01,43.11,42.98,43.02,125529.0,43.01,43.11,42.98,43.02,125529.0
2021-05-20 09:50:00,43.02,43.15,42.98,43.04,98362.0,43.02,43.15,42.98,43.04,98362.0
2021-05-20 10:00:00,43.05,43.06,42.89,42.89,127966.0,43.05,43.06,42.89,42.89,127966.0
2021-05-20 10:10:00,42.88,42.97,42.8,42.93,128744.0,42.88,42.97,42.8,42.93,128744.0
2021-05-20 10:20:00,42.94,43.13,42.94,43.03,142454.0,42.94,43.13,42.94,43.03,142454.0
2021-05-20 10:30:00,43.01,43.02,42.87,42.92,99519.0,43.01,43.02,42.87,42.92,99519.0
2021-05-20 10:40:00,42.9,43.15,42.9,43.11,152052.0,42.9,43.15,42.9,43.11,152052.0
2021-05-20 10:50:00,43.09,43.15,43.05,43.13,67380.0,43.09,43.15,43.05,43.13,67380.0
2021-05-20 11:00:00,43.14,43.26,43.14,43.23,117896.0,43.14,43.26,43.14,43.23,117896.0
2021-05-20 11:10:00,43.23,43.27,43.15,43.2,76024.0,43.23,43.27,43.15,43.2,76024.0
2021-05-20 11:20:00,43.19,43.33,43.18,43.23,101405.0,43.19,43.33,43.18,43.23,101405.0
2021-05-20 11:30:00,43.23,43.26,43.16,43.25,131101.0,43.23,43.26,43.16,43.25,131101.0
2021-05-20 11:40:00,43.27,43.28,43.2,43.25,41770.0,43.27,43.28,43.2,43.25,41770.0
2021-05-20 11:50:00,43.25,43.3,43.21,43.3,38922.0,43.25,43.3,43.21,43.3,38922.0
2021-05-20 12:00:00,43.31,43.32,43.23,43.24,37123.0,43.31,43.32,43.23,43.24,37123.0
2021-05-20 12:10:00,43.22,43.23,43.12,43.15,54902.0,43.22,43.23,43.12,43.15,54902.0
2021-05-20 12:20:00,43.15,43.17,43.08,43.09,35777.0,43.15,43.17,43.08,43.09,35777.0
2021-05-20 12:30:00,43.11,43.14,43.01,43.01,62415.0,43.11,43.14,43.01,43.01,62415.0
2021-05-20 12:40:00,43.01,43.02,42.94,42.96,85091.0,43.01,43.02,42.94,42.96,85091.0
2021-05-20 12:50:00,42.95,42.97,42.79,42.79,82719.0,42.95,42.97,42.79,42.79,82719.0
2021-05-20 13:00:00,42.79,42.86,42.74,42.76,131142.0,42.79,42.86,42.74,42.76,131142.0
2021-05-20 13:10:00,42.75,42.78,42.63,42.66,165578.0,42.75,42.78,42.63,42.66,165578.0
2021-05-20 13:20:00,42.66,42.82,42.64,42.74,146246.0,42.66,42.82,42.64,42.74,146246.0
2021-05-20 13:30:00,42.73,42.73,42.56,42.6,132673.0,42.73,42.73,42.56,42.6,132673.0
2021-05-20 13:40:00,42.57,42.65,42.37,42.54,272609.0,42.57,42.65,42.37,42.54,272609.0
2021-05-20 13:50:00,42.53,42.67,42.49,42.54,116241.0,42.53,42.67,42.49,42.54,116241.0
2021-05-20 14:00:00,42.53,42.65,42.47,42.6,157580.0,42.53,42.65,42.47,42.6,157580.0
2021-05-20 14:10:00,42.58,42.66,42.54,42.58,72688.0,42.58,42.66,42.54,42.58,72688.0
2021-05-20 14:20:00,42.58,42.6,42.45,42.49,189381.0,42.58,42.6,42.45,42.49,189381.0
2021-05-20 14:30:00,42.49,42.53,42.32,42.41,188268.0,42.49,42.53,42.32,42.41,188268.0
2021-05-20 14:40:00,42.41,42.44,42.37,42.41,116178.0,42.41,42.44,42.37,42.41,116178.0
2021-05-20 14:50:00,42.4,42.51,42.38,42.5,101927.0,42.4,42.51,42.38,42.5,101927.0
2021-05-20 15:00:00,42.5,42.57,42.45,42.54,91423.0,42.5,42.57,42.45,42.54,91423.0
2021-05-20 15:10:00,42.54,42.61,42.53,42.59,50753.0,42.54,42.61,42.53,42.59,50753.0
2021-05-20 15:20:00,42.59,42.6,42.49,42.5,97368.0,42.59,42.6,42.49,42.5,97368.0
2021-05-20 15:30:00,42.51,42.6,42.46,42.59,225535.0,42.51,42.6,42.46,42.59,225535.0
2021-05-20 15:40:00,42.59,42.62,42.56,42.59,197364.0,42.59,42.62,42.56,42.59,197364.0
2021-05-20 15:50:00,42.59,42.6,42.46,42.47,241808.0,42.59,42.6,42.46,42.47,241808.0
2021-05-21 09:30:00,43.5,43.52,43.37,43.5,326159.0,43.5,43.52,43.37,43.5,326159.0
2021-05-21 09:40:00,43.5,43.55,43.37,43.42,209707.0,43.5,43.55,43.37,43.42,209707.0
2021-05-21 09:50:00,43.4,43.5,43.38,43.47,135292.0,43.4,43.5,43.38,43.47,135292.0
2021-05-21 10:00:00,43.5,43.6,43.43,43.51,137890.0,43.5,43.6,43.43,43.51,137890.0
2021-05-21 10:10:00,43.5,43.52,43.39,43.4,102770.0,43.5,43.52,43.39,43.4,102770.0
2021-05-21 10:20:00,43.4,43.5,43.38,43.5,91458.0,43.4,43.5,43.38,43.5,91458.0
2021-05-21 10:30:00,43.49,43.61,43.42,43.46,136351.0,43.49,43.61,43.42,43.46,136351.0
2021-05-21 10:40:00,43.46,43.49,43.38,43.48,112562.0,43.46,43.49,43.38,43.48,112562.0
2021-05-21 10:50:00,43.49,43.54,43.45,43.51,128723.0,43.49,43.54,43.45,43.51,128723.0
2021-05-21 11:00:00,43.52,43.64,43.52,43.56,114572.0,43.52,43.64,43.52,43.56,114572.0
2021-05-21 11:10:00,43.56,43.6,43.54,43.6,48941.0,43.56,43.6,43.54,43.6,48941.0
2021-05-21 11:20:00,43.61,43.68,43.59,43.64,104595.0,43.61,43.68,43.59,43.64,104595.0
2021-05-21 11:30:00,43.64,43.8,43.61,43.73,124116.0,43.64,43.8,43.61,43.73,124116.0
2021-05-21 11:40:00,43.73,43.78,43.72,43.77,59341.0,43.73,43.78,43.72,43.77,59341.0
2021-05-21 11:50:00,43.77,43.78,43.71,43.73,61289.0,43.77,43.78,43.71,43.73,61289.0
2021-05-21 12:00:00,43.74,43.8,43.65,43.65,79741.0,43.74,43.8,43.65,43.65,79741.0
2021-05-21 12:10:00,43.66,43.72,43.65,43.68,51359.0,43.66,43.72,43.65,43.68,51359.0
2021-05-21 12:20:00,43.68,43.69,43.6,43.62,60627.0,43.68,43.69,43.6,43.62,60627.0
2021-05-21 12:30:00,43.61,43.66,43.48,43.49,72265.0,43.61,43.66,43.48,43.49,72265.0
2021-05-21 12:40:00,43.49,43.57,43.46,43.49,128300.0,43.49,43.57,43.46,43.49,128300.0
2021-05-21 12:50:00,43.48,43.52,43.44,43.48,42599.0,43.48,43.52,43.44,43.48,42599.0
2021-05-21 13:00:00,43.49,43.59,43.45,43.56,83310.0,43.49,43.59,43.45,43.56,83310.0
2021-05-21 13:10:00,43.56,43.57,43.49,43.51,67620.0,43.56,43.57,43.49,43.51,67620.0
2021-05-21 13:20:00,43.52,43.56,43.47,43.49,48046.0,43.52,43.56,43.47,43.49,48046.0
2021-05-21 13:30:00,43.5,43.55,43.47,43.53,48891.0,43.5,43.55,43.47,43.53,48891.0
2021-05-21 13:40:00,43.54,43.59,43.5,43.58,71811.0,43.54,43.59,43.5,43.58,71811.0
2021-05-21 13:50:00,43.59,43.65,43.58,43.61,31678.0,43.59,43.65,43.58,43.61,31678.0
2021-05-21 14:00:00,43.59,43.63,43.57,43.6,22792.0,43.59,43.63,43.57,43.6,22792.0
2021-05-21 14:10:00,43.59,43.6,43.49,43.51,46751.0,43.59,43.6,43.49,43.51,46751.0
2021-05-21 14:20:00,43.51,43.57,43.45,43.56,93003.0,43.51,43.57,43.45,43.56,93003.0
2021-05-21 14:30:00,43.55,43.64,43.51,43.63,45712.0,43.55,43.64,43.51,43.63,45712.0
2021-05-21 14:40:00,43.63,43.64,43.6,43.62,12631.0,43.63,43.64,43.6,43.62,12631.0
2021-05-21 14:50:00,43.62,43.67,43.6,43.64,25233.0,43.62,43.67,43.6,43.64,25233.0
2021-05-21 15:00:00,43.64,43.64,43.57,43.58,57385.0,43.64,43.64,43.57,43.58,57385.0
2021-05-21 15:10:00,43.58,43.63,43.58,43.59,40508.0,43.58,43.63,43.58,43.59,40508.0
2021-05-21 15:20:00,43.59,43.63,43.59,43.62,49395.0,43.59,43.63,43.59,43.62,49395.0
2021-05-21 15:30:00,43.61,43.71,43.61,43.68,33157.0,43.61,43.71,43.61,43.68,33157.0
2021-05-21 15:40:00,43.67,43.73,43.66,43.73,37072.0,43.67,43.73,43.66,43.73,37072.0
2021-05-21 15:50:00,43.73,43.75,43.69,43.7,295140.0,43.73,43.75,43.69,43.7,295140.0
2021-05-24 09:30:00,44.28,44.3,44.11,44.14,300301.0,44.28,44.3,44.11,44.14,300301.0
2021-05-24 09:40:00,44.15,44.43,44.13,44.42,181006.0,44.15,44.43,44.13,44.42,181006.0
2021-05-24 09:50:00,44.42,44.52,44.41,44.48,124439.0,44.42,44.52,44.41,44.48,124439.0
2021-05-24 10:00:00,44.49,44.59,44.45,44.57,111886.0,44.49,44.59,44.45,44.57,111886.0
2021-05-24 10:10:00,44.58,44.6,44.5,44.56,220107.0,44.58,44.6,44.5,44.56,220107.0
2021-05-24 10:20:00,44.59,44.62,44.55,44.59,83967.0,44.59,44.62,44.55,44.59,83967.0
2021-05-24 10:30:00,44.6,44.63,44.49,44.55,98203.0,44.6,44.63,44.49,44.55,98203.0
2021-05-24 10:40:00,44.56,44.56,44.45,44.51,82798.0,44.56,44.56,44.45,44.51,82798.0
2021-05-24 10:50:00,44.52,44.68,44.52,44.61,103276.0,44.52,44.68,44.52,44.61,103276.0
2021-05-24 11:00:00,44.61,44.66,44.6,44.64,83616.0,44.61,44.66,44.6,44.64,83616.0
2021-05-24 11:10:00,44.64,44.7,44.57,44.69,58380.0,44.64,44.7,44.57,44.69,58380.0
2021-05-24 11:20:00,44.7,44.72,44.6,44.71,106867.0,44.7,44.72,44.6,44.71,106867.0
2021-05-24 11:30:00,44.72,44.77,44.66,44.76,171294.0,44.72,44.77,44.66,44.76,171294.0
2021-05-24 11:40:00,44.76,44.77,44.73,44.75,104637.0,44.76,44.77,44.73,44.75,104637.0
2021-05-24 11:50:00,44.75,44.78,44.72,44.73,78793.0,44.75,44.78,44.72,44.73,78793.0
2021-05-24 12:00:00,44.75,44.78,44.71,44.74,33936.0,44.75,44.78,44.71,44.74,33936.0
2021-05-24 12:10:00,44.74,44.83,44.74,44.81,70475.0,44.74,44.83,44.74,44.81,70475.0
2021-05-24 12:20:00,44.81,44.86,44.77,44.85,115824.0,44.81,44.86,44.77,44.85,115824.0
2021-05-24 12:30:00,44.84,45.01,44.82,45.01,164102.0,44.84,45.01,44.82,45.01,164102.0
2021-05-24 12:40:00,45.0,45.04,44.98,45.01,71440.0,45.0,45.04,44.98,45.01,71440.0
2021-05-24 12:50:00,45.02,45.06,44.96,44.99,165156.0,45.02,45.06,44.96,44.99,165156.0
2021-05-24 13:00:00,44.99,45.05,44.97,45.02,67592.0,44.99,45.05,44.97,45.02,67592.0
2021-05-24 13:10:00,45.02,45.08,45.01,45.06,61203.0,45.02,45.08,45.01,45.06,61203.0
2021-05-24 13:20:00,45.07,45.09,45.05,45.08,55017.0,45.07,45.09,45.05,45.08,55017.0
2021-05-24 13:30:00,45.08,45.1,45.03,45.08,76869.0,45.08,45.1,45.03,45.08,76869.0
2021-05-24 13:40:00,45.08,45.1,45.04,45.07,33213.0,45.08,45.1,45.04,45.07,33213.0
2021-05-24 13:50:00,45.08,45.09,45.02,45.05,55272.0,45.08,45.09,45.02,45.05,55272.0
2021-05-24 14:00:00,45.05,45.08,45.03,45.06,69075.0,45.05,45.08,45.03,45.06,69075.0
2021-05-24 14:10:00,45.07,45.14,45.0,45.08,214570.0,45.07,45.14,45.0,45.08,214570.0
2021-05-24 14:20:00,45.08,45.15,44.99,45.07,212091.0,45.08,45.15,44.99,45.07,212091.0
2021-05-24 14:30:00,45.07,45.07,45.0,45.01,79607.0,45.07,45.07,45.0,45.01,79607.0
2021-05-24 14:40:00,45.01,45.03,44.99,45.02,61557.0,45.01,45.03,44.99,45.02,61557.0
2021-05-24 14:50:00,45.02,45.03,45.0,45.01,42440.0,45.02,45.03,45.0,45.01,42440.0
2021-05-24 15:00:00,45.02,45.03,45.0,45.02,20670.0,45.02,45.03,45.0,45.02,20670.0
2021-05-24 15:10:00,45.02,45.06,45.01,45.02,47005.0,45.02,45.06,45.01,45.02,47005.0
2021-05-24 15:20:00,45.02,45.06,45.01,45.05,108612.0,45.02,45.06,45.01,45.05,108612.0
2021-05-24 15:30:00,45.05,45.06,45.03,45.05,37253.0,45.05,45.06,45.03,45.05,37253.0
2021-05-24 15:40:00,45.05,45.06,45.03,45.04,65119.0,45.05,45.06,45.03,45.04,65119.0
2021-05-24 15:50:00,45.04,45.06,45.01,45.01,400044.0,45.04,45.06,45.01,45.01,400044.0
2021-05-25 09:30:00,45.07,45.15,44.97,45.13,246398.0,45.07,45.15,44.97,45.13,246398.0
2021-05-25 09:40:00,45.13,45.31,45.13,45.28,289986.0,45.13,45.31,45.13,45.28,289986.0
2021-05-25 09:50:00,45.27,45.27,44.78,44.83,269734.0,45.27,45.27,44.78,44.83,269734.0
2021-05-25 10:00:00,44.83,45.04,44.83,44.96,109008.0,44.83,45.04,44.83,44.96,109008.0
2021-05-25 10:10:00,44.97,45.01,44.89,44.95,75253.0,44.97,45.01,44.89,44.95,75253.0
2021-05-25 10:20:00,44.95,45.15,44.94,45.11,155951.0,44.95,45.15,44.94,45.11,155951.0
2021-05-25 10:30:00,45.12,45.19,45.05,45.1,59275.0,45.12,45.19,45.05,45.1,59275.0
2021-05-25 10:40:00,45.11,45.22,45.08,45.21,85948.0,45.11,45.22,45.08,45.21,85948.0
2021-05-25 10:50:00,45.2,45.22,45.13,45.18,72963.0,45.2,45.22,45.13,45.18,72963.0
2021-05-25 11:00:00,45.18,45.21,45.11,45.17,103047.0,45.18,45.21,45.11,45.17,103047.0
2021-05-25 11:10:00,45.17,45.21,45.07,45.09,98775.0,45.17,45.21,45.07,45.09,98775.0
2021-05-25 11:20:00,45.09,45.12,45.0,45.06,70311.0,45.09,45.12,45.0,45.06,70311.0
2021-05-25 11:30:00,45.06,45.13,45.01,45.13,64308.0,45.06,45.13,45.01,45.13,64308.0
2021-05-25 11:40:00,45.12,45.17,45.12,45.16,52855.0,45.12,45.17,45.12,45.16,52855.0
2021-05-25 11:50:00,45.16,45.18,45.1,45.11,69804.0,45.16,45.18,45.1,45.11,69804.0
2021-05-25 12:00:00,45.12,45.18,45.11,45.16,45690.0,45.12,45.18,45.11,45.16,45690.0
2021-05-25 12:10:00,45.17,45.21,45.14,45.16,44042.0,45.17,45.21,45.14,45.16,44042.0
2021-05-25 12:20:00,45.16,45.23,45.14,45.2,47447.0,45.16,45.23,45.14,45.2,47447.0
2021-05-25 12:30:00,45.2,45.23,45.17,45.19,53830.0,45.2,45.23,45.17,45.19,53830.0
2021-05-25 12:40:00,45.19,45.19,45.08,45.16,57229.0,45.19,45.19,45.08,45.16,57229.0
2021-05-25 12:50:00,45.16,45.2,45.14,45.17,33105.0,45.16,45.2,45.14,45.17,33105.0
2021-05-25 13:00:00,45.18,45.24,45.14,45.21,72896.0,45.18,45.24,45.14,45.21,72896.0
2021-05-25 13:10:00,45.21,45.25,45.19,45.19,38730.0,45.21,45.25,45.19,45.19,38730.0
2021-05-25 13:20:00,45.19,45.19,45.12,45.16,73479.0,45.19,45.19,45.12,45.16,73479.0
2021-05-25 13:30:00,45.18,45.19,45.13,45.16,80746.0,45.18,45.19,45.13,45.16,80746.0
2021-05-25 13:40:00,45.16,45.19,45.08,45.11,109417.0,45.16,45.19,45.08,45.11,109417.0
2021-05-25 13:50:00,45.12,45.15,45.09,45.14,34847.0,45.12,45.15,45.09,45.14,34847.0
2021-05-25 14:00:00,45.13,45.16,45.05,45.09,76143.0,45.13,45.16,45.05,45.09,76143.0
2021-05-25 14:10:00,45.11,45.15,45.09,45.1,98679.0,45.11,45.15,45.09,45.1,98679.0
2021-05-25 14:20:00,45.1,45.12,45.01,45.08,86473.0,45.1,45.12,45.01,45.08,86473.0
2021-05-25 14:30:00,45.09,45.11,45.07,45.11,34785.0,45.09,45.11,45.07,45.11,34785.0
2021-05-25 14:40:00,45.11,45.11,45.03,45.04,29937.0,45.11,45.11,45.03,45.04,29937.0
2021-05-25 14:50:00,45.04,45.05,44.98,44.98,54788.0,45.04,45.05,44.98,44.98,54788.0
2021-05-25 15:00:00,44.98,44.98,44.91,44.95,66966.0,44.98,44.98,44.91,44.95,66966.0
2021-05-25 15:10:00,44.95,44.98,44.93,44.97,53458.0,44.95,44.98,44.93,44.97,53458.0
2021-05-25 15:20:00,44.97,45.02,44.97,45.0,27010.0,44.97,45.02,44.97,45.0,27010.0
2021-05-25 15:30:00,45.0,45.02,44.99,45.01,22125.0,45.0,45.02,44.99,45.01,22125.0
2021-05-25 15:40:00,45.02,45.02,44.94,44.96,50930.0,45.02,45.02,44.94,44.96,50930.0
2021-05-25 15:50:00,44.96,44.96,44.89,44.93,112301.0,44.96,44.96,44.89,44.93,112301.0
2021-05-26 09:30:00,44.74,44.9,44.72,44.88,139692.0,44.74,44.9,44.72,44.88,139692.0
2021-05-26 09:40:00,44.88,44.92,44.81,44.83,96595.0,44.88,44.92,44.81,44.83,96595.0
2021-05-26 09:50:00,44.83,44.84,44.71,44.73,79945.0,44.83,44.84,44.71,44.73,79945.0
2021-05-26 10:00:00,44.73,44.81,44.68,44.69,65795.0,44.73,44.81,44.68,44.69,65795.0
2021-05-26 10:10:00,44.68,44.77,44.63,44.75,114891.0,44.68,44.77,44.63,44.75,114891.0
2021-05-26 10:20:00,44.75,44.84,44.72,44.76,65562.0,44.75,44.84,44.72,44.76,65562.0
2021-05-26 10:30:00,44.77,45.02,44.75,44.93,331720.0,44.77,45.02,44.75,44.93,331720.0
2021-05-26 10:40:00,44.94,45.11,44.92,45.06,131473.0,44.94,45.11,44.92,45.06,131473.0
2021-05-26 10:50:00,45.06,45.06,44.95,45.01,127503.0,45.06,45.06,44.95,45.01,127503.0
2021-05-26 11:00:00,45.0,45.07,44.97,45.05,83702.0,45.0,45.07,44.97,45.05,83702.0
2021-05-26 11:10:00,45.06,45.15,45.0,45.13,131831.0,45.06,45.15,45.0,45.13,131831.0
2021-05-26 11:20:00,45.14,45.21,45.12,45.2,93987.0,45.14,45.21,45.12,45.2,93987.0
2021-05-26 11:30:00,45.2,45.23,45.15,45.23,78216.0,45.2,45.23,45.15,45.23,78216.0
2021-05-26 11:40:00,45.23,45.26,45.17,45.23,85990.0,45.23,45.26,45.17,45.23,85990.0
2021-05-26 11:50:00,45.24,45.24,45.19,45.22,38256.0,45.24,45.24,45.19,45.22,38256.0
2021-05-26 12:00:00,45.22,45.24,45.13,45.13,87589.0,45.22,45.24,45.13,45.13,87589.0
2021-05-26 12:10:00,45.1,45.13,45.07,45.09,74229.0,45.1,45.13,45.07,45.09,74229.0
2021-05-26 12:20:00,45.09,45.09,44.99,45.04,40526.0,45.09,45.09,44.99,45.04,40526.0
2021-05-26 12:30:00,45.03,45.12,44.99,45.12,88510.0,45.03,45.12,44.99,45.12,88510.0
2021-05-26 12:40:00,45.11,45.13,45.08,45.1,47826.0,45.11,45.13,45.08,45.1,47826.0
2021-05-26 12:50:00,45.1,45.11,44.97,45.01,65485.0,45.1,45.11,44.97,45.01,65485.0
2021-05-26 13:00:00,45.02,45.05,44.98,44.98,49317.0,45.02,45.05,44.98,44.98,49317.0
2021-05-26 13:10:00,44.99,45.06,44.99,45.03,25610.0,44.99,45.06,44.99,45.03,25610.0
2021-05-26 13:20:00,45.03,45.08,45.03,45.08,11694.0,45.03,45.08,45.03,45.08,11694.0
2021-05-26 13:30:00,45.09,45.14,45.08,45.13,23994.0,45.09,45.14,45.08,45.13,23994.0
2021-05-26 13:40:00,45.13,45.18,45.12,45.17,44580.0,45.13,45.18,45.12,45.17,44580.0
2021-05-26 13:50:00,45.18,45.24,45.18,45.24,39414.0,45.18,45.24,45.18,45.24,39414.0
2021-05-26 14:00:00,45.24,45.26,45.21,45.23,147419.0,45.24,45.26,45.21,45.23,147419.0
2021-05-26 14:10:00,45.23,45.3,45.2,45.23,88754.0,45.23,45.3,45.2,45.23,88754.0
2021-05-26 14:20:00,45.24,45.27,45.21,45.22,64970.0,45.24,45.27,45.21,45.22,64970.0
2021-05-26 14:30:00,45.21,45.21,45.11,45.17,82559.0,45.21,45.21,45.11,45.17,82559.0
2021-05-26 14:40:00,45.18,45.25,45.14,45.2,56042.0,45.18,45.25,45.14,45.2,56042.0
2021-05-26 14:50:00,45.2,45.2,45.16,45.2,46816.0,45.2,45.2,45.16,45.2,46816.0
2021-05-26 15:00:00,45.19,45.19,45.15,45.18,20700.0,45.19,45.19,45.15,45.18,20700.0
2021-05-26 15:10:00,45.17,45.2,45.16,45.18,30094.0,45.17,45.2,45.16,45.18,30094.0
2021-05-26 15:20:00,45.18,45.21,45.15,45.17,56868.0,45.18,45.21,45.15,45.17,56868.0
2021-05-26 15:30:00,45.17,45.21,45.17,45.19,56454.0,45.17,45.21,45.17,45.19,56454.0
2021-05-26 15:40:00,45.2,45.22,45.19,45.21,26044.0,45.2,45.22,45.19,45.21,26044.0
2021-05-26 15:50:00,45.21,45.22,45.19,45.21,71676.0,45.21,45.22,45.19,45.21,71676.0
2021-05-27 09:30:00,45.19,45.35,45.19,45.25,239521.0,45.19,45.35,45.19,45.25,239521.0
2021-05-27 09:40:00,45.26,45.3,45.07,45.09,159621.0,45.26,45.3,45.07,45.09,159621.0
2021-05-27 09:50:00,45.09,45.14,45.05,45.12,77011.0,45.09,45.14,45.05,45.12,77011.0
2021-05-27 10:00:00,45.15,45.18,45.06,45.16,107887.0,45.15,45.18,45.06,45.16,107887.0
2021-05-27 10:10:00,45.16,45.21,45.13,45.19,46108.0,45.16,45.21,45.13,45.19,46108.0
2021-05-27 10:20:00,45.19,45.28,45.16,45.22,111600.0,45.19,45.28,45.16,45.22,111600.0
2021-05-27 10:30:00,45.22,45.32,45.21,45.29,111708.0,45.22,45.32,45.21,45.29,111708.0
2021-05-27 10:40:00,45.29,45.3,45.22,45.26,38941.0,45.29,45.3,45.22,45.26,38941.0
2021-05-27 10:50:00,45.27,45.3,45.16,45.27,61394.0,45.27,45.3,45.16,45.27,61394.0
2021-05-27 11:00:00,45.28,45.3,45.24,45.28,31341.0,45.28,45.3,45.24,45.28,31341.0
2021-05-27 11:10:00,45.28,45.48,45.28,45.41,156371.0,45.28,45.48,45.28,45.41,156371.0
2021-05-27 11:20:00,45.42,45.52,45.4,45.43,271897.0,45.42,45.52,45.4,45.43,271897.0
2021-05-27 11:30:00,45.43,45.47,45.39,45.41,84266.0,45.43,45.47,45.39,45.41,84266.0
2021-05-27 11:40:00,45.41,45.49,45.41,45.48,29638.0,45.41,45.49,45.41,45.48,29638.0
2021-05-27 11:50:00,45.47,45.48,45.44,45.45,23278.0,45.47,45.48,45.44,45.45,23278.0
2021-05-27 12:00:00,45.46,45.48,45.41,45.44,30902.0,45.46,45.48,45.41,45.44,30902.0
2021-05-27 12:10:00,45.43,45.46,45.39,45.39,22471.0,45.43,45.46,45.39,45.39,22471.0
2021-05-27 12:20:00,45.39,45.43,45.37,45.43,25647.0,45.39,45.43,45.37,45.43,25647.0
2021-05-27 12:30:00,45.43,45.46,45.42,45.45,56513.0,45.43,45.46,45.42,45.45,56513.0
2021-05-27 12:40:00,45.45,45.47,45.41,45.43,40233.0,45.45,45.47,45.41,45.43,40233.0
2021-05-27 12:50:00,45.43,45.44,45.39,45.42,65956.0,45.43,45.44,45.39,45.42,65956.0
2021-05-27 13:00:00,45.42,45.44,45.4,45.43,52173.0,45.42,45.44,45.4,45.43,52173.0
2021-05-27 13:10:00,45.43,45.48,45.42,45.45,42149.0,45.43,45.48,45.42,45.45,42149.0
2021-05-27 13:20:00,45.45,45.46,45.37,45.46,36196.0,45.45,45.46,45.37,45.46,36196.0
2021-05-27 13:30:00,45.47,45.48,45.44,45.48,61252.0,45.47,45.48,45.44,45.48,61252.0
2021-05-27 13:40:00,45.47,45.48,45.43,45.44,21876.0,45.47,45.48,45.43,45.44,21876.0
2021-05-27 13:50:00,45.44,45.44,45.4,45.42,54183.0,45.44,45.44,45.4,45.42,54183.0
2021-05-27 14:00:00,45.42,45.45,45.4,45.44,14751.0,45.42,45.45,45.4,45.44,14751.0
2021-05-27 14:10:00,45.43,45.46,45.42,45.46,33543.0,45.43,45.46,45.42,45.46,33543.0
2021-05-27 14:20:00,45.46,45.63,45.45,45.62,191203.0,45.46,45.63,45.45,45.62,191203.0
2021-05-27 14:30:00,45.62,45.64,45.53,45.58,112682.0,45.62,45.64,45.53,45.58,112682.0
2021-05-27 14:40:00,45.59,45.63,45.58,45.58,66781.0,45.59,45.63,45.58,45.58,66781.0
2021-05-27 14:50:00,45.59,45.61,45.56,45.6,70566.0,45.59,45.61,45.56,45.6,70566.0
2021-05-27 15:00:00,45.6,45.61,45.57,45.6,36015.0,45.6,45.61,45.57,45.6,36015.0
2021-05-27 15:10:00,45.6,45.62,45.6,45.61,26451.0,45.6,45.62,45.6,45.61,26451.0
2021-05-27 15:20:00,45.62,45.62,45.56,45.58,70778.0,45.62,45.62,45.56,45.58,70778.0
2021-05-27 15:30:00,45.58,45.59,45.56,45.56,13716.0,45.58,45.59,45.56,45.56,13716.0
2021-05-27 15:40:00,45.56,45.6,45.56,45.59,38369.0,45.56,45.6,45.56,45.59,38369.0
2021-05-27 15:50:00,45.59,45.59,45.54,45.55,154261.0,45.59,45.59,45.54,45.55,154261.0
2021-05-28 09:30:00,45.82,45.93,45.74,45.78,291463.0,45.82,45.93,45.74,45.78,291463.0
2021-05-28 09:40:00,45.78,45.79,45.61,45.69,130112.0,45.78,45.79,45.61,45.69,130112.0
2021-05-28 09:50:00,45.7,45.76,45.63,45.7,123209.0,45.7,45.76,45.63,45.7,123209.0
2021-05-28 10:00:00,45.7,45.75,45.66,45.7,66481.0,45.7,45.75,45.66,45.7,66481.0
2021-05-28 10:10:00,45.72,45.77,45.67,45.68,106130.0,45.72,45.77,45.67,45.68,106130.0
2021-05-28 10:20:00,45.69,45.7,45.56,45.56,126664.0,45.69,45.7,45.56,45.56,126664.0
2021-05-28 10:30:00,45.58,45.66,45.53,45.56,120064.0,45.58,45.66,45.53,45.56,120064.0
2021-05-28 10:40:00,45.56,45.66,45.56,45.65,83495.0,45.56,45.66,45.56,45.65,83495.0
2021-05-28 10:50:00,45.64,45.71,45.62,45.69,63843.0,45.64,45.71,45.62,45.69,63843.0
2021-05-28 11:00:00,45.68,45.76,45.64,45.76,359437.0,45.68,45.76,45.64,45.76,359437.0
2021-05-28 11:10:00,45.76,45.79,45.72,45.74,59692.0,45.76,45.79,45.72,45.74,59692.0
2021-05-28 11:20:00,45.74,45.8,45.69,45.72,173034.0,45.74,45.8,45.69,45.72,173034.0
2021-05-28 11:30:00,45.71,45.75,45.64,45.66,188373.0,45.71,45.75,45.64,45.66,188373.0
2021-05-28 11:40:00,45.66,45.66,45.6,45.63,126788.0,45.66,45.66,45.6,45.63,126788.0
2021-05-28 11:50:00,45.63,45.68,45.58,45.64,131203.0,45.63,45.68,45.58,45.64,131203.0
2021-05-28 12:00:00,45.64,45.68,45.63,45.67,60978.0,45.64,45.68,45.63,45.67,60978.0
2021-05-28 12:10:00,45.67,45.71,45.67,45.7,27429.0,45.67,45.71,45.67,45.7,27429.0
2021-05-28 12:20:00,45.7,45.71,45.65,45.66,47820.0,45.7,45.71,45.65,45.66,47820.0
2021-05-28 12:30:00,45.67,45.71,45.64,45.68,33868.0,45.67,45.71,45.64,45.68,33868.0
2021-05-28 12:40:00,45.67,45.7,45.65,45.69,52907.0,45.67,45.7,45.65,45.69,52907.0
2021-05-28 12:50:00,45.69,45.72,45.66,45.67,21332.0,45.69,45.72,45.66,45.67,21332.0
2021-05-28 13:00:00,45.67,45.72,45.67,45.68,22261.0,45.67,45.72,45.67,45.68,22261.0
2021-05-28 13:10:00,45.69,45.71,45.65,45.68,39837.0,45.69,45.71,45.65,45.68,39837.0
2021-05-28 13:20:00,45.68,45.73,45.68,45.72,56913.0,45.68,45.73,45.68,45.72,56913.0
2021-05-28 13:30:00,45.72,45.72,45.64,45.65,53889.0,45.72,45.72,45.64,45.65,53889.0
2021-05-28 13:40:00,45.65,45.68,45.65,45.66,11717.0,45.65,45.68,45.65,45.66,11717.0
2021-05-28 13:50:00,45.66,45.68,45.61,45.63,101720.0,45.66,45.68,45.61,45.63,101720.0
2021-05-28 14:00:00,45.62,45.63,45.32,45.36,176508.0,45.62,45.63,45.32,45.36,176508.0
2021-05-28 14:10:00,45.36,45.4,45.26,45.33,144485.0,45.36,45.4,45.26,45.33,144485.0
2021-05-28 14:20:00,45.33,45.33,45.17,45.24,278703.0,45.33,45.33,45.17,45.24,278703.0
2021-05-28 14:30:00,45.26,45.3,45.24,45.27,80528.0,45.26,45.3,45.24,45.27,80528.0
2021-05-28 14:40:00,45.28,45.3,45.26,45.3,56980.0,45.28,45.3,45.26,45.3,56980.0
2021-05-28 14:50:00,45.29,45.32,45.26,45.31,121344.0,45.29,45.32,45.26,45.31,121344.0
2021-05-28 15:00:00,45.31,45.33,45.29,45.32,35324.0,45.31,45.33,45.29,45.32,35324.0
2021-05-28 15:10:00,45.32,45.33,45.28,45.33,46964.0,45.32,45.33,45.28,45.33,46964.0
2021-05-28 15:20:00,45.33,45.35,45.33,45.34,26520.0,45.33,45.35,45.33,45.34,26520.0
2021-05-28 15:30:00,45.34,45.38,45.33,45.38,79548.0,45.34,45.38,45.33,45.38,79548.0
2021-05-28 15:40:00,45.38,45.45,45.38,45.44,207348.0,45.38,45.45,45.38,45.44,207348.0
2021-05-28 15:50:00,45.44,45.46,45.42,45.43,351718.0,45.44,45.46,45.42,45.43,351718.0
2021-06-01 09:30:00,46.58,46.79,46.57,46.76,481038.0,46.58,46.79,46.57,46.76,481038.0
2021-06-01 09:40:00,46.76,46.85,46.76,46.81,220484.0,46.76,46.85,46.76,46.81,220484.0
2021-06-01 09:50:00,46.8,46.88,46.79,46.86,207592.0,46.8,46.88,46.79,46.86,207592.0
2021-06-01 10:00:00,46.86,46.94,46.72,46.82,260919.0,46.86,46.94,46.72,46.82,260919.0
2021-06-01 10:10:00,46.83,46.83,46.66,46.74,197366.0,46.83,46.83,46.66,46.74,197366.0
2021-06-01 10:20:00,46.73,46.84,46.72,46.84,216573.0,46.73,46.84,46.72,46.84,216573.0
2021-06-01 10:30:00,46.84,46.89,46.81,46.83,149987.0,46.84,46.89,46.81,46.83,149987.0
2021-06-01 10:40:00,46.83,46.9,46.68,46.72,174488.0,46.83,46.9,46.68,46.72,174488.0
2021-06-01 10:50:00,46.72,46.85,46.67,46.84,208174.0,46.72,46.85,46.67,46.84,208174.0
2021-06-01 11:00:00,46.84,46.84,46.74,46.78,105419.0,46.84,46.84,46.74,46.78,105419.0
2021-06-01 11:10:00,46.77,46.78,46.51,46.52,163317.0,46.77,46.78,46.51,46.52,163317.0
2021-06-01 11:20:00,46.54,46.55,46.26,46.33,300959.0,46.54,46.55,46.26,46.33,300959.0
2021-06-01 11:30:00,46.32,46.36,46.14,46.17,193533.0,46.32,46.36,46.14,46.17,193533.0
2021-06-01 11:40:00,46.17,46.23,46.07,46.07,230347.0,46.17,46.23,46.07,46.07,230347.0
2021-06-01 11:50:00,46.08,46.27,45.97,46.23,226784.0,46.08,46.27,45.97,46.23,226784.0
2021-06-01 12:00:00,46.25,46.3,46.2,46.24,70197.0,46.25,46.3,46.2,46.24,70197.0
2021-06-01 12:10:00,46.26,46.3,46.17,46.19,151094.0,46.26,46.3,46.17,46.19,151094.0
2021-06-01 12:20:00,46.2,46.22,46.14,46.17,59035.0,46.2,46.22,46.14,46.17,59035.0
2021-06-01 12:30:00,46.16,46.26,46.16,46.21,84641.0,46.16,46.26,46.16,46.21,84641.0
2021-06-01 12:40:00,46.21,46.24,46.16,46.22,94393.0,46.21,46.24,46.16,46.22,94393.0
2021-06-01 12:50:00,46.22,46.35,46.2,46.33,85400.0,46.22,46.35,46.2,46.33,85400.0
2021-06-01 13:00:00,46.33,46.34,46.12,46.18,125069.0,46.33,46.34,46.12,46.18,125069.0
2021-06-01 13:10:00,46.2,46.3,46.15,46.26,85416.0,46.2,46.3,46.15,46.26,85416.0
2021-06-01 13:20:00,46.25,46.26,46.17,46.21,55955.0,46.25,46.26,46.17,46.21,55955.0
2021-06-01 13:30:00,46.22,46.29,46.2,46.24,28124.0,46.22,46.29,46.2,46.24,28124.0
2021-06-01 13:40:00,46.25,46.25,46.21,46.23,26037.0,46.25,46.25,46.21,46.23,26037.0
2021-06-01 13:50:00,46.23,46.25,46.2,46.2,71066.0,46.23,46.25,46.2,46.2,71066.0
2021-06-01 14:00:00,46.19,46.22,46.15,46.18,200853.0,46.19,46.22,46.15,46.18,200853.0
2021-06-01 14:10:00,46.18,46.23,46.17,46.2,75987.0,46.18,46.23,46.17,46.2,75987.0
2021-06-01 14:20:00,46.21,46.26,46.16,46.26,143470.0,46.21,46.26,46.16,46.26,143470.0
2021-06-01 14:30:00,46.25,46.35,46.24,46.33,109360.0,46.25,46.35,46.24,46.33,109360.0
2021-06-01 14:40:00,46.34,46.35,46.32,46.33,31981.0,46.34,46.35,46.32,46.33,31981.0
2021-06-01 14:50:00,46.33,46.39,46.32,46.38,19936.0,46.33,46.39,46.32,46.38,19936.0
2021-06-01 15:00:00,46.39,46.41,46.36,46.37,53009.0,46.39,46.41,46.36,46.37,53009.0
2021-06-01 15:10:00,46.37,46.4,46.34,46.39,30790.0,46.37,46.4,46.34,46.39,30790.0
2021-06-01 15:20:00,46.38,46.41,46.37,46.4,39680.0,46.38,46.41,46.37,46.4,39680.0
2021-06-01 15:30:00,46.4,46.41,46.36,46.37,60990.0,46.4,46.41,46.36,46.37,60990.0
2021-06-01 15:40:00,46.38,46.39,46.36,46.36,123476.0,46.38,46.39,46.36,46.36,123476.0
2021-06-01 15:50:00,46.36,46.37,46.32,46.34,286853.0,46.36,46.37,46.32,46.34,286853.0
2021-06-02 09:30:00,46.56,46.57,46.36,46.41,490124.0,46.56,46.57,46.36,46.41,490124.0
2021-06-02 09:40:00,46.39,46.49,46.37,46.49,123547.0,46.39,46.49,46.37,46.49,123547.0
2021-06-02 09:50:00,46.49,46.51,46.36,46.38,89123.0,46.49,46.51,46.36,46.38,89123.0
2021-06-02 10:00:00,46.37,46.59,46.36,46.54,137822.0,46.37,46.59,46.36,46.54,137822.0
2021-06-02 10:10:00,46.53,46.6,46.47,46.6,127767.0,46.53,46.6,46.47,46.6,127767.0
2021-06-02 10:20:00,46.59,46.75,46.59,46.7,123624.0,46.59,46.75,46.59,46.7,123624.0
2021-06-02 10:30:00,46.71,46.77,46.65,46.69,219617.0,46.71,46.77,46.65,46.69,219617.0
2021-06-02 10:40:00,46.68,46.73,46.58,46.59,165834.0,46.68,46.73,46.58,46.59,165834.0
2021-06-02 10:50:00,46.61,46.72,46.59,46.62,49059.0,46.61,46.72,46.59,46.62,49059.0
2021-06-02 11:00:00,46.61,46.7,46.56,46.58,53345.0,46.61,46.7,46.56,46.58,53345.0
2021-06-02 11:10:00,46.58,46.67,46.58,46.66,60757.0,46.58,46.67,46.58,46.66,60757.0
2021-06-02 11:20:00,46.66,46.72,46.6,46.66,79586.0,46.66,46.72,46.6,46.66,79586.0
2021-06-02 11:30:00,46.66,46.75,46.65,46.74,87370.0,46.66,46.75,46.65,46.74,87370.0
2021-06-02 11:40:00,46.73,46.77,46.72,46.77,34028.0,46.73,46.77,46.72,46.77,34028.0
2021-06-02 11:50:00,46.77,46.81,46.73,46.79,91356.0,46.77,46.81,46.73,46.79,91356.0
2021-06-02 12:00:00,46.79,46.83,46.77,46.78,61678.0,46.79,46.83,46.77,46.78,61678.0
2021-06-02 12:10:00,46.78,46.82,46.77,46.79,32622.0,46.78,46.82,46.77,46.79,32622.0
2021-06-02 12:20:00,46.78,46.82,46.76,46.81,29586.0,46.78,46.82,46.76,46.81,29586.0
2021-06-02 12:30:00,46.81,46.83,46.8,46.8,36606.0,46.81,46.83,46.8,46.8,36606.0
2021-06-02 12:40:00,46.81,46.87,46.81,46.84,100000.0,46.81,46.87,46.81,46.84,100000.0
2021-06-02 12:50:00,46.84,46.86,46.81,46.86,47886.0,46.84,46.86,46.81,46.86,47886.0
2021-06-02 13:00:00,46.86,47.02,46.85,47.02,185699.0,46.86,47.02,46.85,47.02,185699.0
2021-06-02 13:10:00,47.02,47.03,46.91,46.94,76994.0,47.02,47.03,46.91,46.94,76994.0
2021-06-02 13:20:00,46.94,46.96,46.9,46.94,79349.0,46.94,46.96,46.9,46.94,79349.0
2021-06-02 13:30:00,46.94,46.96,46.9,46.9,20334.0,46.94,46.96,46.9,46.9,20334.0
2021-06-02 13:40:00,46.9,46.93,46.86,46.87,69404.0,46.9,46.93,46.86,46.87,69404.0
2021-06-02 13:50:00,46.87,46.91,46.85,46.9,25725.0,46.87,46.91,46.85,46.9,25725.0
2021-06-02 14:00:00,46.9,46.93,46.87,46.89,40475.0,46.9,46.93,46.87,46.89,40475.0
2021-06-02 14:10:00,46.89,46.91,46.86,46.87,80617.0,46.89,46.91,46.86,46.87,80617.0
2021-06-02 14:20:00,46.87,46.97,46.87,46.93,53312.0,46.87,46.97,46.87,46.93,53312.0
2021-06-02 14:30:00,46.93,46.94,46.91,46.94,56785.0,46.93,46.94,46.91,46.94,56785.0
2021-06-02 14:40:00,46.94,46.95,46.92,46.95,45838.0,46.94,46.95,46.92,46.95,45838.0
2021-06-02 14:50:00,46.93,46.93,46.88,46.89,38104.0,46.93,46.93,46.88,46.89,38104.0
2021-06-02 15:00:00,46.89,46.92,46.88,46.89,15547.0,46.89,46.92,46.88,46.89,15547.0
2021-06-02 15:10:00,46.89,46.89,46.87,46.89,16384.0,46.89,46.89,46.87,46.89,16384.0
2021-06-02 15:20:00,46.88,46.89,46.86,46.86,24114.0,46.88,46.89,46.86,46.86,24114.0
2021-06-02 15:30:00,46.87,46.89,46.85,46.85,31927.0,46.87,46.89,46.85,46.85,31927.0
2021-06-02 15:40:00,46.85,46.87,46.84,46.86,13428.0,46.85,46.87,46.84,46.86,13428.0
2021-06-02 15:50:00,46.86,46.92,46.85,46.91,209976.0,46.86,46.92,46.85,46.91,209976.0
2021-06-03 09:30:00,47.1,47.12,47.0,47.03,219671.0,47.1,47.12,47.0,47.03,219671.0
2021-06-03 09:40:00,47.03,47.06,46.86,46.93,76241.0,47.03,47.06,46.86,46.93,76241.0
2021-06-03 09:50:00,46.93,46.95,46.84,46.94,74790.0,46.93,46.95,46.84,46.94,74790.0
2021-06-03 10:00:00,46.94,47.08,46.91,47.06,60816.0,46.94,47.08,46.91,47.06,60816.0
2021-06-03 10:10:00,47.07,47.1,47.0,47.05,106098.0,47.07,47.1,47.0,47.05,106098.0
2021-06-03 10:20:00,47.04,47.1,47.0,47.01,95799.0,47.04,47.1,47.0,47.01,95799.0
2021-06-03 10:30:00,47.01,47.07,46.99,47.02,49923.0,47.01,47.07,46.99,47.02,49923.0
2021-06-03 10:40:00,47.02,47.1,46.97,47.05,210474.0,47.02,47.1,46.97,47.05,210474.0
2021-06-03 10:50:00,47.06,47.09,47.01,47.02,60300.0,47.06,47.09,47.01,47.02,60300.0
2021-06-03 11:00:00,47.03,47.15,46.92,47.03,275962.0,47.03,47.15,46.92,47.03,275962.0
2021-06-03 11:10:00,47.05,47.07,46.91,46.92,74628.0,47.05,47.07,46.91,46.92,74628.0
2021-06-03 11:20:00,46.93,46.96,46.52,46.57,242265.0,46.93,46.96,46.52,46.57,242265.0
2021-06-03 11:30:00,46.58,46.68,46.51,46.67,144347.0,46.58,46.68,46.51,46.67,144347.0
2021-06-03 11:40:00,46.69,46.77,46.65,46.68,94554.0,46.69,46.77,46.65,46.68,94554.0
2021-06-03 11:50:00,46.68,46.79,46.68,46.78,97798.0,46.68,46.79,46.68,46.78,97798.0
2021-06-03 12:00:00,46.79,46.85,46.78,46.84,55679.0,46.79,46.85,46.78,46.84,55679.0
2021-06-03 12:10:00,46.84,46.88,46.83,46.87,61601.0,46.84,46.88,46.83,46.87,61601.0
2021-06-03 12:20:00,46.87,46.88,46.78,46.83,50242.0,46.87,46.88,46.78,46.83,50242.0
2021-06-03 12:30:00,46.83,46.83,46.76,46.79,30239.0,46.83,46.83,46.76,46.79,30239.0
2021-06-03 12:40:00,46.8,46.84,46.73,46.74,32037.0,46.8,46.84,46.73,46.74,32037.0
2021-06-03 12:50:00,46.74,46.86,46.72,46.86,40472.0,46.74,46.86,46.72,46.86,40472.0
2021-06-03 13:00:00,46.85,46.94,46.84,46.85,50345.0,46.85,46.94,46.84,46.85,50345.0
2021-06-03 13:10:00,46.86,46.88,46.82,46.84,34473.0,46.86,46.88,46.82,46.84,34473.0
2021-06-03 13:20:00,46.82,46.82,46.77,46.77,20760.0,46.82,46.82,46.77,46.77,20760.0
2021-06-03 13:30:00,46.76,46.77,46.68,46.72,49772.0,46.76,46.77,46.68,46.72,49772.0
2021-06-03 13:40:00,46.71,46.83,46.71,46.81,32957.0,46.71,46.83,46.71,46.81,32957.0
2021-06-03 13:50:00,46.81,46.84,46.78,46.84,50023.0,46.81,46.84,46.78,46.84,50023.0
2021-06-03 14:00:00,46.83,46.86,46.8,46.84,34235.0,46.83,46.86,46.8,46.84,34235.0
2021-06-03 14:10:00,46.84,46.89,46.83,46.88,44338.0,46.84,46.89,46.83,46.88,44338.0
2021-06-03 14:20:00,46.89,46.95,46.84,46.93,95586.0,46.89,46.95,46.84,46.93,95586.0
2021-06-03 14:30:00,46.93,46.93,46.85,46.86,28851.0,46.93,46.93,46.85,46.86,28851.0
2021-06-03 14:40:00,46.86,46.86,46.81,46.86,16065.0,46.86,46.86,46.81,46.86,16065.0
2021-06-03 14:50:00,46.85,46.88,46.84,46.88,33991.0,46.85,46.88,46.84,46.88,33991.0
2021-06-03 15:00:00,46.87,46.92,46.87,46.92,12309.0,46.87,46.92,46.87,46.92,12309.0
2021-06-03 15:10:00,46.92,46.94,46.92,46.93,34194.0,46.92,46.94,46.92,46.93,34194.0
2021-06-03 15:20:00,46.92,46.93,46.91,46.93,19019.0,46.92,46.93,46.91,46.93,19019.0
2021-06-03 15:30:00,46.93,46.98,46.91,46.97,65067.0,46.93,46.98,46.91,46.97,65067.0
2021-06-03 15:40:00,46.97,46.98,46.95,46.96,46379.0,46.97,46.98,46.95,46.96,46379.0
2021-06-03 15:50:00,46.96,47.0,46.95,46.98,186313.0,46.96,47.0,46.95,46.98,186313.0
2021-06-04 09:30:00,47.45,47.49,47.39,47.42,266088.0,47.45,47.49,47.39,47.42,266088.0
2021-06-04 09:40:00,47.41,47.45,47.37,47.38,133061.0,47.41,47.45,47.37,47.38,133061.0
2021-06-04 09:50:00,47.38,47.42,47.34,47.37,71169.0,47.38,47.42,47.34,47.37,71169.0
2021-06-04 10:00:00,47.37,47.4,47.29,47.33,97028.0,47.37,47.4,47.29,47.33,97028.0
2021-06-04 10:10:00,47.34,47.34,47.17,47.25,153971.0,47.34,47.34,47.17,47.25,153971.0
2021-06-04 10:20:00,47.26,47.28,47.21,47.22,83876.0,47.26,47.28,47.21,47.22,83876.0
2021-06-04 10:30:00,47.24,47.29,47.18,47.18,64311.0,47.24,47.29,47.18,47.18,64311.0
2021-06-04 10:40:00,47.18,47.19,47.01,47.14,139913.0,47.18,47.19,47.01,47.14,139913.0
2021-06-04 10:50:00,47.14,47.15,47.03,47.12,118240.0,47.14,47.15,47.03,47.12,118240.0
2021-06-04 11:00:00,47.11,47.22,47.1,47.16,84957.0,47.11,47.22,47.1,47.16,84957.0
2021-06-04 11:10:00,47.16,47.22,47.15,47.17,66409.0,47.16,47.22,47.15,47.17,66409.0
2021-06-04 11:20:00,47.18,47.19,47.11,47.15,99977.0,47.18,47.19,47.11,47.15,99977.0
2021-06-04 11:30:00,47.14,47.21,47.13,47.16,113168.0,47.14,47.21,47.13,47.16,113168.0
2021-06-04 11:40:00,47.16,47.19,47.14,47.19,26080.0,47.16,47.19,47.14,47.19,26080.0
2021-06-04 11:50:00,47.19,47.22,47.17,47.22,96946.0,47.19,47.22,47.17,47.22,96946.0
2021-06-04 12:00:00,47.22,47.24,47.18,47.18,68963.0,47.22,47.24,47.18,47.18,68963.0
2021-06-04 12:10:00,47.19,47.23,47.17,47.22,103537.0,47.19,47.23,47.17,47.22,103537.0
2021-06-04 12:20:00,47.22,47.29,47.2,47.28,94089.0,47.22,47.29,47.2,47.28,94089.0
2021-06-04 12:30:00,47.28,47.31,47.25,47.27,86985.0,47.28,47.31,47.25,47.27,86985.0
2021-06-04 12:40:00,47.28,47.32,47.27,47.32,52607.0,47.28,47.32,47.27,47.32,52607.0
2021-06-04 12:50:00,47.31,47.33,47.28,47.3,56806.0,47.31,47.33,47.28,47.3,56806.0
2021-06-04 13:00:00,47.29,47.34,47.29,47.34,117285.0,47.29,47.34,47.29,47.34,117285.0
2021-06-04 13:10:00,47.35,47.36,47.33,47.34,39263.0,47.35,47.36,47.33,47.34,39263.0
2021-06-04 13:20:00,47.35,47.42,47.35,47.42,43125.0,47.35,47.42,47.35,47.42,43125.0
2021-06-04 13:30:00,47.41,47.45,47.41,47.43,71430.0,47.41,47.45,47.41,47.43,71430.0
2021-06-04 13:40:00,47.43,47.44,47.34,47.35,95853.0,47.43,47.44,47.34,47.35,95853.0
2021-06-04 13:50:00,47.35,47.4,47.35,47.4,43274.0,47.35,47.4,47.35,47.4,43274.0
2021-06-04 14:00:00,47.4,47.41,47.3,47.32,107757.0,47.4,47.41,47.3,47.32,107757.0
2021-06-04 14:10:00,47.32,47.33,47.3,47.32,43230.0,47.32,47.33,47.3,47.32,43230.0
2021-06-04 14:20:00,47.32,47.45,47.29,47.42,145120.0,47.32,47.45,47.29,47.42,145120.0
2021-06-04 14:30:00,47.42,47.42,47.33,47.37,47174.0,47.42,47.42,47.33,47.37,47174.0
2021-06-04 14:40:00,47.37,47.37,47.33,47.36,18573.0,47.37,47.37,47.33,47.36,18573.0
2021-06-04 14:50:00,47.37,47.38,47.34,47.34,51473.0,47.37,47.38,47.34,47.34,51473.0
2021-06-04 15:00:00,47.34,47.36,47.33,47.35,23332.0,47.34,47.36,47.33,47.35,23332.0
2021-06-04 15:10:00,47.34,47.36,47.33,47.34,32795.0,47.34,47.36,47.33,47.34,32795.0
2021-06-04 15:20:00,47.34,47.36,47.31,47.36,17127.0,47.34,47.36,47.31,47.36,17127.0
2021-06-04 15:30:00,47.36,47.37,47.29,47.3,44358.0,47.36,47.37,47.29,47.3,44358.0
2021-06-04 15:40:00,47.3,47.31,47.26,47.3,121509.0,47.3,47.31,47.26,47.3,121509.0
2021-06-04 15:50:00,47.31,47.31,47.26,47.26,204831.0,47.31,47.31,47.26,47.26,204831.0
2021-06-07 09:30:00,47.34,47.52,47.34,47.5,870294.0,47.34,47.52,47.34,47.5,870294.0
2021-06-07 09:40:00,47.51,47.54,47.43,47.47,345147.0,47.51,47.54,47.43,47.47,345147.0
2021-06-07 09:50:00,47.47,47.49,47.35,47.36,156121.0,47.47,47.49,47.35,47.36,156121.0
2021-06-07 10:00:00,47.36,47.38,47.22,47.33,117641.0,47.36,47.38,47.22,47.33,117641.0
2021-06-07 10:10:00,47.33,47.38,47.29,47.29,66551.0,47.33,47.38,47.29,47.29,66551.0
2021-06-07 10:20:00,47.29,47.32,47.23,47.26,77748.0,47.29,47.32,47.23,47.26,77748.0
2021-06-07 10:30:00,47.27,47.3,47.18,47.21,96379.0,47.27,47.3,47.18,47.21,96379.0
2021-06-07 10:40:00,47.2,47.24,47.19,47.19,66202.0,47.2,47.24,47.19,47.19,66202.0
2021-06-07 10:50:00,47.21,47.23,47.17,47.18,55726.0,47.21,47.23,47.17,47.18,55726.0
2021-06-07 11:00:00,47.19,47.28,47.14,47.18,105760.0,47.19,47.28,47.14,47.18,105760.0
2021-06-07 11:10:00,47.19,47.2,47.15,47.16,67429.0,47.19,47.2,47.15,47.16,67429.0
2021-06-07 11:20:00,47.15,47.17,47.07,47.13,109218.0,47.15,47.17,47.07,47.13,109218.0
2021-06-07 11:30:00,47.13,47.2,47.08,47.2,87768.0,47.13,47.2,47.08,47.2,87768.0
2021-06-07 11:40:00,47.21,47.26,47.18,47.18,160673.0,47.21,47.26,47.18,47.18,160673.0
2021-06-07 11:50:00,47.18,47.28,47.18,47.26,73859.0,47.18,47.28,47.18,47.26,73859.0
2021-06-07 12:00:00,47.27,47.34,47.27,47.3,136181.0,47.27,47.34,47.27,47.3,136181.0
2021-06-07 12:10:00,47.31,47.36,47.31,47.35,19757.0,47.31,47.36,47.31,47.35,19757.0
2021-06-07 12:20:00,47.37,47.39,47.35,47.38,17335.0,47.37,47.39,47.35,47.38,17335.0
2021-06-07 12:30:00,47.38,47.4,47.37,47.38,46397.0,47.38,47.4,47.37,47.38,46397.0
2021-06-07 12:40:00,47.39,47.41,47.37,47.41,19288.0,47.39,47.41,47.37,47.41,19288.0
2021-06-07 12:50:00,47.4,47.42,47.36,47.36,69381.0,47.4,47.42,47.36,47.36,69381.0
2021-06-07 13:00:00,47.37,47.39,47.28,47.32,79607.0,47.37,47.39,47.28,47.32,79607.0
2021-06-07 13:10:00,47.32,47.35,47.29,47.3,28578.0,47.32,47.35,47.29,47.3,28578.0
2021-06-07 13:20:00,47.31,47.33,47.29,47.3,11880.0,47.31,47.33,47.29,47.3,11880.0
2021-06-07 13:30:00,47.3,47.31,47.28,47.3,48738.0,47.3,47.31,47.28,47.3,48738.0
2021-06-07 13:40:00,47.3,47.33,47.29,47.31,30199.0,47.3,47.33,47.29,47.31,30199.0
2021-06-07 13:50:00,47.32,47.35,47.3,47.32,16590.0,47.32,47.35,47.3,47.32,16590.0
2021-06-07 14:00:00,47.32,47.35,47.3,47.32,30938.0,47.32,47.35,47.3,47.32,30938.0
2021-06-07 14:10:00,47.32,47.33,47.23,47.23,57795.0,47.32,47.33,47.23,47.23,57795.0
2021-06-07 14:20:00,47.23,47.28,47.19,47.28,97423.0,47.23,47.28,47.19,47.28,97423.0
2021-06-07 14:30:00,47.29,47.33,47.23,47.23,23178.0,47.29,47.33,47.23,47.23,23178.0
2021-06-07 14:40:00,47.24,47.25,47.22,47.25,12514.0,47.24,47.25,47.22,47.25,12514.0
2021-06-07 14:50:00,47.25,47.27,47.23,47.24,63085.0,47.25,47.27,47.23,47.24,63085.0
2021-06-07 15:00:00,47.24,47.27,47.24,47.27,16857.0,47.24,47.27,47.24,47.27,16857.0
2021-06-07 15:10:00,47.28,47.3,47.26,47.28,43393.0,47.28,47.3,47.26,47.28,43393.0
2021-06-07 15:20:00,47.28,47.28,47.25,47.26,23776.0,47.28,47.28,47.25,47.26,23776.0
2021-06-07 15:30:00,47.26,47.26,47.21,47.22,21612.0,47.26,47.26,47.21,47.22,21612.0
2021-06-07 15:40:00,47.23,47.24,47.21,47.23,13296.0,47.23,47.24,47.21,47.23,13296.0
2021-06-07 15:50:00,47.24,47.27,47.23,47.27,104391.0,47.24,47.27,47.23,47.27,104391.0
2021-06-08 09:30:00,47.11,47.13,46.89,46.89,284663.0,47.11,47.13,46.89,46.89,284663.0
2021-06-08 09:40:00,46.88,46.96,46.8,46.86,345302.0,46.88,46.96,46.8,46.86,345302.0
2021-06-08 09:50:00,46.85,47.01,46.85,46.98,111180.0,46.85,47.01,46.85,46.98,111180.0
2021-06-08 10:00:00,46.99,47.22,46.97,47.22,143342.0,46.99,47.22,46.97,47.22,143342.0
2021-06-08 10:10:00,47.22,47.24,47.19,47.22,164286.0,47.22,47.24,47.19,47.22,164286.0
2021-06-08 10:20:00,47.24,47.33,47.22,47.31,103528.0,47.24,47.33,47.22,47.31,103528.0
2021-06-08 10:30:00,47.31,47.4,47.31,47.4,195295.0,47.31,47.4,47.31,47.4,195295.0
2021-06-08 10:40:00,47.41,47.54,47.41,47.49,214201.0,47.41,47.54,47.41,47.49,214201.0
2021-06-08 10:50:00,47.49,47.53,47.45,47.45,125893.0,47.49,47.53,47.45,47.45,125893.0
2021-06-08 11:00:00,47.46,47.49,47.36,47.42,148543.0,47.46,47.49,47.36,47.42,148543.0
2021-06-08 11:10:00,47.41,47.47,47.36,47.45,102069.0,47.41,47.47,47.36,47.45,102069.0
2021-06-08 11:20:00,47.45,47.49,47.39,47.48,171939.0,47.45,47.49,47.39,47.48,171939.0
2021-06-08 11:30:00,47.48,47.61,47.46,47.59,278850.0,47.48,47.61,47.46,47.59,278850.0
2021-06-08 11:40:00,47.59,47.6,47.51,47.52,97754.0,47.59,47.6,47.51,47.52,97754.0
2021-06-08 11:50:00,47.53,47.63,47.53,47.61,99302.0,47.53,47.63,47.53,47.61,99302.0
2021-06-08 12:00:00,47.6,47.61,47.54,47.54,98927.0,47.6,47.61,47.54,47.54,98927.0
2021-06-08 12:10:00,47.54,47.56,47.49,47.51,48508.0,47.54,47.56,47.49,47.51,48508.0
2021-06-08 12:20:00,47.52,47.55,47.46,47.49,74360.0,47.52,47.55,47.46,47.49,74360.0
2021-06-08 12:30:00,47.49,47.52,47.46,47.48,65917.0,47.49,47.52,47.46,47.48,65917.0
2021-06-08 12:40:00,47.49,47.53,47.47,47.5,60298.0,47.49,47.53,47.47,47.5,60298.0
2021-06-08 12:50:00,47.49,47.56,47.48,47.56,23894.0,47.49,47.56,47.48,47.56,23894.0
2021-06-08 13:00:00,47.59,47.61,47.57,47.59,43731.0,47.59,47.61,47.57,47.59,43731.0
2021-06-08 13:10:00,47.59,47.61,47.56,47.61,25581.0,47.59,47.61,47.56,47.61,25581.0
2021-06-08 13:20:00,47.6,47.61,47.56,47.58,19944.0,47.6,47.61,47.56,47.58,19944.0
2021-06-08 13:30:00,47.58,47.64,47.57,47.64,66709.0,47.58,47.64,47.57,47.64,66709.0
2021-06-08 13:40:00,47.63,47.68,47.55,47.56,95800.0,47.63,47.68,47.55,47.56,95800.0
2021-06-08 13:50:00,47.56,47.57,47.49,47.54,66920.0,47.56,47.57,47.49,47.54,66920.0
2021-06-08 14:00:00,47.55,47.62,47.55,47.62,85641.0,47.55,47.62,47.55,47.62,85641.0
2021-06-08 14:10:00,47.62,47.67,47.61,47.66,58630.0,47.62,47.67,47.61,47.66,58630.0
2021-06-08 14:20:00,47.66,47.82,47.65,47.8,311224.0,47.66,47.82,47.65,47.8,311224.0
2021-06-08 14:30:00,47.8,47.87,47.79,47.81,118048.0,47.8,47.87,47.79,47.81,118048.0
2021-06-08 14:40:00,47.81,47.83,47.78,47.83,49239.0,47.81,47.83,47.78,47.83,49239.0
2021-06-08 14:50:00,47.82,47.89,47.82,47.86,71587.0,47.82,47.89,47.82,47.86,71587.0
2021-06-08 15:00:00,47.87,47.89,47.86,47.89,64652.0,47.87,47.89,47.86,47.89,64652.0
2021-06-08 15:10:00,47.89,47.9,47.85,47.88,91913.0,47.89,47.9,47.85,47.88,91913.0
2021-06-08 15:20:00,47.88,47.89,47.86,47.87,17415.0,47.88,47.89,47.86,47.87,17415.0
2021-06-08 15:30:00,47.87,47.89,47.85,47.88,92580.0,47.87,47.89,47.85,47.88,92580.0
2021-06-08 15:40:00,47.88,47.9,47.85,47.87,137978.0,47.88,47.9,47.85,47.87,137978.0
2021-06-08 15:50:00,47.87,47.89,47.85,47.89,165130.0,47.87,47.89,47.85,47.89,165130.0
2021-06-09 09:30:00,47.95,48.05,47.93,48.0,340232.0,47.95,48.05,47.93,48.0,340232.0
2021-06-09 09:40:00,48.0,48.05,47.93,47.97,129262.0,48.0,48.05,47.93,47.97,129262.0
2021-06-09 09:50:00,47.97,48.05,47.96,48.02,118036.0,47.97,48.05,47.96,48.02,118036.0
2021-06-09 10:00:00,48.02,48.08,48.0,48.05,87262.0,48.02,48.08,48.0,48.05,87262.0
2021-06-09 10:10:00,48.05,48.1,47.94,47.99,202777.0,48.05,48.1,47.94,47.99,202777.0
2021-06-09 10:20:00,47.98,48.02,47.92,47.98,128451.0,47.98,48.02,47.92,47.98,128451.0
2021-06-09 10:30:00,47.98,48.01,47.8,47.82,367538.0,47.98,48.01,47.8,47.82,367538.0
2021-06-09 10:40:00,47.83,47.99,47.82,47.97,228558.0,47.83,47.99,47.82,47.97,228558.0
2021-06-09 10:50:00,47.97,47.98,47.7,47.71,164533.0,47.97,47.98,47.7,47.71,164533.0
2021-06-09 11:00:00,47.71,47.82,47.68,47.81,102516.0,47.71,47.82,47.68,47.81,102516.0
2021-06-09 11:10:00,47.82,47.88,47.74,47.78,132746.0,47.82,47.88,47.74,47.78,132746.0
2021-06-09 11:20:00,47.78,47.79,47.66,47.74,106643.0,47.78,47.79,47.66,47.74,106643.0
2021-06-09 11:30:00,47.75,47.76,47.6,47.62,144463.0,47.75,47.76,47.6,47.62,144463.0
2021-06-09 11:40:00,47.62,47.68,47.57,47.65,93439.0,47.62,47.68,47.57,47.65,93439.0
2021-06-09 11:50:00,47.65,47.68,47.56,47.58,104267.0,47.65,47.68,47.56,47.58,104267.0
2021-06-09 12:00:00,47.57,47.61,47.42,47.47,121780.0,47.57,47.61,47.42,47.47,121780.0
2021-06-09 12:10:00,47.48,47.53,47.42,47.51,100959.0,47.48,47.53,47.42,47.51,100959.0
2021-06-09 12:20:00,47.51,47.58,47.49,47.57,74783.0,47.51,47.58,47.49,47.57,74783.0
2021-06-09 12:30:00,47.57,47.57,47.48,47.49,62588.0,47.57,47.57,47.48,47.49,62588.0
2021-06-09 12:40:00,47.49,47.6,47.47,47.58,76818.0,47.49,47.6,47.47,47.58,76818.0
2021-06-09 12:50:00,47.58,47.61,47.51,47.51,39129.0,47.58,47.61,47.51,47.51,39129.0
2021-06-09 13:00:00,47.52,47.54,47.45,47.5,69542.0,47.52,47.54,47.45,47.5,69542.0
2021-06-09 13:10:00,47.5,47.6,47.49,47.59,56685.0,47.5,47.6,47.49,47.59,56685.0
2021-06-09 13:20:00,47.59,47.6,47.54,47.59,48512.0,47.59,47.6,47.54,47.59,48512.0
2021-06-09 13:30:00,47.58,47.62,47.57,47.62,25133.0,47.58,47.62,47.57,47.62,25133.0
2021-06-09 13:40:00,47.62,47.62,47.59,47.61,50058.0,47.62,47.62,47.59,47.61,50058.0
2021-06-09 13:50:00,47.61,47.61,47.58,47.59,28051.0,47.61,47.61,47.58,47.59,28051.0
2021-06-09 14:00:00,47.6,47.66,47.57,47.66,36022.0,47.6,47.66,47.57,47.66,36022.0
2021-06-09 14:10:00,47.67,47.77,47.66,47.74,105783.0,47.67,47.77,47.66,47.74,105783.0
2021-06-09 14:20:00,47.73,47.8,47.7,47.71,169419.0,47.73,47.8,47.7,47.71,169419.0
2021-06-09 14:30:00,47.71,47.71,47.65,47.66,48961.0,47.71,47.71,47.65,47.66,48961.0
2021-06-09 14:40:00,47.66,47.67,47.62,47.63,24545.0,47.66,47.67,47.62,47.63,24545.0
2021-06-09 14:50:00,47.63,47.65,47.63,47.63,42648.0,47.63,47.65,47.63,47.63,42648.0
2021-06-09 15:00:00,47.64,47.65,47.6,47.61,13670.0,47.64,47.65,47.6,47.61,13670.0
2021-06-09 15:10:00,47.61,47.62,47.6,47.6,6221.0,47.61,47.62,47.6,47.6,6221.0
2021-06-09 15:20:00,47.61,47.61,47.58,47.58,39688.0,47.61,47.61,47.58,47.58,39688.0
2021-06-09 15:30:00,47.58,47.6,47.57,47.59,29874.0,47.58,47.6,47.57,47.59,29874.0
2021-06-09 15:40:00,47.59,47.61,47.58,47.59,92788.0,47.59,47.61,47.58,47.59,92788.0
2021-06-09 15:50:00,47.59,47.61,47.56,47.57,240361.0,47.59,47.61,47.56,47.57,240361.0
2021-06-10 09:30:00,47.99,48.13,47.92,48.07,450043.0,47.99,48.13,47.92,48.07,450043.0
2021-06-10 09:40:00,48.09,48.16,48.03,48.08,235673.0,48.09,48.16,48.03,48.08,235673.0
2021-06-10 09:50:00,48.08,48.08,47.97,47.98,109642.0,48.08,48.08,47.97,47.98,109642.0
2021-06-10 10:00:00,47.99,48.01,47.89,48.01,135193.0,47.99,48.01,47.89,48.01,135193.0
2021-06-10 10:10:00,48.0,48.03,47.9,47.91,270221.0,48.0,48.03,47.9,47.91,270221.0
2021-06-10 10:20:00,47.91,48.0,47.87,47.96,103933.0,47.91,48.0,47.87,47.96,103933.0
2021-06-10 10:30:00,47.97,47.97,47.84,47.85,79364.0,47.97,47.97,47.84,47.85,79364.0
2021-06-10 10:40:00,47.85,47.91,47.81,47.81,105569.0,47.85,47.91,47.81,47.81,105569.0
2021-06-10 10:50:00,47.8,47.86,47.78,47.83,40992.0,47.8,47.86,47.78,47.83,40992.0
2021-06-10 11:00:00,47.82,47.93,47.79,47.86,56684.0,47.82,47.93,47.79,47.86,56684.0
2021-06-10 11:10:00,47.87,47.94,47.84,47.93,51902.0,47.87,47.94,47.84,47.93,51902.0
2021-06-10 11:20:00,47.95,47.96,47.86,47.9,92315.0,47.95,47.96,47.86,47.9,92315.0
2021-06-10 11:30:00,47.89,47.97,47.89,47.96,64989.0,47.89,47.97,47.89,47.96,64989.0
2021-06-10 11:40:00,47.98,48.0,47.9,47.9,56871.0,47.98,48.0,47.9,47.9,56871.0
2021-06-10 11:50:00,47.9,47.96,47.9,47.93,62378.0,47.9,47.96,47.9,47.93,62378.0
2021-06-10 12:00:00,47.93,47.95,47.15,47.25,1036449.0,47.93,47.95,47.15,47.25,1036449.0
2021-06-10 12:10:00,47.24,47.5,46.9,47.37,2241081.0,47.24,47.5,46.9,47.37,2241081.0
2021-06-10 12:20:00,47.37,47.6,47.25,47.57,756485.0,47.37,47.6,47.25,47.57,756485.0
2021-06-10 12:30:00,47.58,47.68,47.48,47.68,293424.0,47.58,47.68,47.48,47.68,293424.0
2021-06-10 12:40:00,47.67,47.74,47.51,47.68,190690.0,47.67,47.74,47.51,47.68,190690.0
2021-06-10 12:50:00,47.67,47.72,47.63,47.69,102382.0,47.67,47.72,47.63,47.69,102382.0
2021-06-10 13:00:00,47.7,47.82,47.68,47.77,102856.0,47.7,47.82,47.68,47.77,102856.0
2021-06-10 13:10:00,47.79,47.85,47.79,47.83,73501.0,47.79,47.85,47.79,47.83,73501.0
2021-06-10 13:20:00,47.83,47.84,47.78,47.83,33229.0,47.83,47.84,47.78,47.83,33229.0
2021-06-10 13:30:00,47.83,47.83,47.74,47.8,56856.0,47.83,47.83,47.74,47.8,56856.0
2021-06-10 13:40:00,47.8,47.83,47.77,47.82,67865.0,47.8,47.83,47.77,47.82,67865.0
2021-06-10 13:50:00,47.83,47.92,47.82,47.89,66921.0,47.83,47.92,47.82,47.89,66921.0
2021-06-10 14:00:00,47.89,47.9,47.83,47.85,57033.0,47.89,47.9,47.83,47.85,57033.0
2021-06-10 14:10:00,47.86,47.96,47.85,47.94,46609.0,47.86,47.96,47.85,47.94,46609.0
2021-06-10 14:20:00,47.94,47.98,47.88,47.92,120884.0,47.94,47.98,47.88,47.92,120884.0
2021-06-10 14:30:00,47.91,47.92,47.84,47.9,65378.0,47.91,47.92,47.84,47.9,65378.0
2021-06-10 14:40:00,47.9,47.9,47.84,47.86,56234.0,47.9,47.9,47.84,47.86,56234.0
2021-06-10 14:50:00,47.86,47.87,47.85,47.86,20360.0,47.86,47.87,47.85,47.86,20360.0
2021-06-10 15:00:00,47.87,47.87,47.84,47.86,8866.0,47.87,47.87,47.84,47.86,8866.0
2021-06-10 15:10:00,47.86,47.87,47.83,47.85,18298.0,47.86,47.87,47.83,47.85,18298.0
2021-06-10 15:20:00,47.85,47.87,47.85,47.86,13494.0,47.85,47.87,47.85,47.86,13494.0
2021-06-10 15:30:00,47.85,47.86,47.8,47.81,26224.0,47.85,47.86,47.8,47.81,26224.0
2021-06-10 15:40:00,47.81,47.83,47.79,47.8,39002.0,47.81,47.83,47.79,47.8,39002.0
2021-06-10 15:50:00,47.8,47.83,47.8,47.83,205319.0,47.8,47.83,47.8,47.83,205319.0
2021-06-11 09:30:00,47.93,48.0,47.89,47.98,171527.0,47.93,48.0,47.89,47.98,171527.0
2021-06-11 09:40:00,47.98,48.01,47.92,47.93,89629.0,47.98,48.01,47.92,47.93,89629.0
2021-06-11 09:50:00,47.93,47.99,47.9,47.98,62257.0,47.93,47.99,47.9,47.98,62257.0
2021-06-11 10:00:00,48.0,48.08,47.97,48.08,101559.0,48.0,48.08,47.97,48.08,101559.0
2021-06-11 10:10:00,48.08,48.1,48.01,48.06,95003.0,48.08,48.1,48.01,48.06,95003.0
2021-06-11 10:20:00,48.04,48.05,47.94,48.0,198191.0,48.04,48.05,47.94,48.0,198191.0
2021-06-11 10:30:00,47.99,48.11,47.97,48.08,338818.0,47.99,48.11,47.97,48.08,338818.0
2021-06-11 10:40:00,48.08,48.09,48.04,48.08,38083.0,48.08,48.09,48.04,48.08,38083.0
2021-06-11 10:50:00,48.08,48.13,48.05,48.1,110114.0,48.08,48.13,48.05,48.1,110114.0
2021-06-11 11:00:00,48.1,48.15,48.07,48.15,107826.0,48.1,48.15,48.07,48.15,107826.0
2021-06-11 11:10:00,48.16,48.25,48.14,48.17,223340.0,48.16,48.25,48.14,48.17,223340.0
2021-06-11 11:20:00,48.17,48.18,47.97,48.04,167324.0,48.17,48.18,47.97,48.04,167324.0
2021-06-11 11:30:00,48.04,48.07,47.97,48.03,89383.0,48.04,48.07,47.97,48.03,89383.0
2021-06-11 11:40:00,48.04,48.06,48.01,48.06,49091.0,48.04,48.06,48.01,48.06,49091.0
2021-06-11 11:50:00,48.06,48.14,48.05,48.12,60961.0,48.06,48.14,48.05,48.12,60961.0
2021-06-11 12:00:00,48.12,48.12,48.08,48.09,54619.0,48.12,48.12,48.08,48.09,54619.0
2021-06-11 12:10:00,48.1,48.14,48.07,48.12,64662.0,48.1,48.14,48.07,48.12,64662.0
2021-06-11 12:20:00,48.12,48.17,48.12,48.16,52132.0,48.12,48.17,48.12,48.16,52132.0
2021-06-11 12:30:00,48.16,48.18,48.1,48.11,57036.0,48.16,48.18,48.1,48.11,57036.0
2021-06-11 12:40:00,48.11,48.15,48.11,48.14,16184.0,48.11,48.15,48.11,48.14,16184.0
2021-06-11 12:50:00,48.14,48.2,48.12,48.2,52548.0,48.14,48.2,48.12,48.2,52548.0
2021-06-11 13:00:00,48.2,48.23,48.15,48.17,57923.0,48.2,48.23,48.15,48.17,57923.0
2021-06-11 13:10:00,48.16,48.19,48.14,48.15,31959.0,48.16,48.19,48.14,48.15,31959.0
2021-06-11 13:20:00,48.15,48.15,48.06,48.07,94564.0,48.15,48.15,48.06,48.07,94564.0
2021-06-11 13:30:00,48.07,48.18,48.06,48.13,98141.0,48.07,48.18,48.06,48.13,98141.0
2021-06-11 13:40:00,48.13,48.16,48.13,48.16,36664.0,48.13,48.16,48.13,48.16,36664.0
2021-06-11 13:50:00,48.15,48.22,48.15,48.18,43845.0,48.15,48.22,48.15,48.18,43845.0
2021-06-11 14:00:00,48.18,48.23,48.16,48.22,56905.0,48.18,48.23,48.16,48.22,56905.0
2021-06-11 14:10:00,48.22,48.24,48.14,48.16,64373.0,48.22,48.24,48.14,48.16,64373.0
2021-06-11 14:20:00,48.15,48.19,48.09,48.18,182480.0,48.15,48.19,48.09,48.18,182480.0
2021-06-11 14:30:00,48.19,48.19,48.1,48.12,101856.0,48.19,48.19,48.1,48.12,101856.0
2021-06-11 14:40:00,48.11,48.13,48.05,48.06,92350.0,48.11,48.13,48.05,48.06,92350.0
2021-06-11 14:50:00,48.06,48.08,48.03,48.06,79132.0,48.06,48.08,48.03,48.06,79132.0
2021-06-11 15:00:00,48.06,48.07,48.03,48.05,35624.0,48.06,48.07,48.03,48.05,35624.0
2021-06-11 15:10:00,48.04,48.05,48.01,48.05,47472.0,48.04,48.05,48.01,48.05,47472.0
2021-06-11 15:20:00,48.05,48.06,48.03,48.04,29805.0,48.05,48.06,48.03,48.04,29805.0
2021-06-11 15:30:00,48.03,48.03,48.0,48.01,35708.0,48.03,48.03,48.0,48.01,35708.0
2021-06-11 15:40:00,48.01,48.05,48.0,48.04,48417.0,48.01,48.05,48.0,48.04,48417.0
2021-06-11 15:50:00,48.04,48.08,48.03,48.06,230131.0,48.04,48.08,48.03,48.06,230131.0
2021-06-14 09:30:00,48.4,48.59,48.39,48.49,252489.0,48.4,48.59,48.39,48.49,252489.0
2021-06-14 09:40:00,48.51,48.59,48.48,48.55,160052.0,48.51,48.59,48.48,48.55,160052.0
2021-06-14 09:50:00,48.55,48.6,48.53,48.58,151062.0,48.55,48.6,48.53,48.58,151062.0
2021-06-14 10:00:00,48.59,48.6,48.52,48.55,114209.0,48.59,48.6,48.52,48.55,114209.0
2021-06-14 10:10:00,48.55,48.61,48.53,48.55,141725.0,48.55,48.61,48.53,48.55,141725.0
2021-06-14 10:20:00,48.55,48.58,48.53,48.57,96702.0,48.55,48.58,48.53,48.57,96702.0
2021-06-14 10:30:00,48.58,48.59,48.5,48.52,183557.0,48.58,48.59,48.5,48.52,183557.0
2021-06-14 10:40:00,48.51,48.52,48.46,48.51,107272.0,48.51,48.52,48.46,48.51,107272.0
2021-06-14 10:50:00,48.52,48.53,48.48,48.49,51931.0,48.52,48.53,48.48,48.49,51931.0
2021-06-14 11:00:00,48.49,48.54,48.47,48.48,112509.0,48.49,48.54,48.47,48.48,112509.0
2021-06-14 11:10:00,48.47,48.52,48.42,48.47,83511.0,48.47,48.52,48.42,48.47,83511.0
2021-06-14 11:20:00,48.48,48.48,48.36,48.42,89949.0,48.48,48.48,48.36,48.42,89949.0
2021-06-14 11:30:00,48.43,48.45,48.36,48.37,76357.0,48.43,48.45,48.36,48.37,76357.0
2021-06-14 11:40:00,48.38,48.41,48.34,48.37,63899.0,48.38,48.41,48.34,48.37,63899.0
2021-06-14 11:50:00,48.37,48.47,48.37,48.43,51523.0,48.37,48.47,48.37,48.43,51523.0
2021-06-14 12:00:00,48.44,48.48,48.44,48.46,41850.0,48.44,48.48,48.44,48.46,41850.0
2021-06-14 12:10:00,48.46,48.5,48.44,48.46,55123.0,48.46,48.5,48.44,48.46,55123.0
2021-06-14 12:20:00,48.46,48.46,48.34,48.35,57361.0,48.46,48.46,48.34,48.35,57361.0
2021-06-14 12:30:00,48.34,48.36,48.3,48.33,39438.0,48.34,48.36,48.3,48.33,39438.0
2021-06-14 12:40:00,48.33,48.34,48.29,48.3,32122.0,48.33,48.34,48.29,48.3,32122.0
2021-06-14 12:50:00,48.3,48.32,48.22,48.27,52019.0,48.3,48.32,48.22,48.27,52019.0
2021-06-14 13:00:00,48.27,48.3,48.24,48.25,32695.0,48.27,48.3,48.24,48.25,32695.0
2021-06-14 13:10:00,48.25,48.27,48.19,48.23,44513.0,48.25,48.27,48.19,48.23,44513.0
2021-06-14 13:20:00,48.23,48.23,48.14,48.15,38186.0,48.23,48.23,48.14,48.15,38186.0
2021-06-14 13:30:00,48.16,48.25,48.12,48.15,69573.0,48.16,48.25,48.12,48.15,69573.0
2021-06-14 13:40:00,48.15,48.21,48.14,48.2,49105.0,48.15,48.21,48.14,48.2,49105.0
2021-06-14 13:50:00,48.19,48.21,48.11,48.13,82904.0,48.19,48.21,48.11,48.13,82904.0
2021-06-14 14:00:00,48.1,48.19,48.08,48.19,102239.0,48.1,48.19,48.08,48.19,102239.0
2021-06-14 14:10:00,48.19,48.23,48.15,48.17,53582.0,48.19,48.23,48.15,48.17,53582.0
2021-06-14 14:20:00,48.15,48.23,48.08,48.21,163039.0,48.15,48.23,48.08,48.21,163039.0
2021-06-14 14:30:00,48.21,48.24,48.19,48.23,177515.0,48.21,48.24,48.19,48.23,177515.0
2021-06-14 14:40:00,48.23,48.24,48.19,48.2,133849.0,48.23,48.24,48.19,48.2,133849.0
2021-06-14 14:50:00,48.2,48.21,48.16,48.19,118684.0,48.2,48.21,48.16,48.19,118684.0
2021-06-14 15:00:00,48.19,48.22,48.17,48.21,120112.0,48.19,48.22,48.17,48.21,120112.0
2021-06-14 15:10:00,48.21,48.21,48.18,48.19,39879.0,48.21,48.21,48.18,48.19,39879.0
2021-06-14 15:20:00,48.19,48.22,48.18,48.22,56897.0,48.19,48.22,48.18,48.22,56897.0
2021-06-14 15:30:00,48.22,48.23,48.21,48.22,48784.0,48.22,48.23,48.21,48.22,48784.0
2021-06-14 15:40:00,48.23,48.29,48.22,48.28,69077.0,48.23,48.29,48.22,48.28,69077.0
2021-06-14 15:50:00,48.27,48.31,48.25,48.31,321054.0,48.27,48.31,48.25,48.31,321054.0
2021-06-15 09:30:00,48.68,48.76,48.65,48.74,224228.0,48.68,48.76,48.65,48.74,224228.0
2021-06-15 09:40:00,48.75,48.83,48.72,48.83,195873.0,48.75,48.83,48.72,48.83,195873.0
2021-06-15 09:50:00,48.83,48.85,48.76,48.82,165882.0,48.83,48.85,48.76,48.82,165882.0
2021-06-15 10:00:00,48.82,48.86,48.71,48.73,126296.0,48.82,48.86,48.71,48.73,126296.0
2021-06-15 10:10:00,48.73,48.77,48.67,48.71,179924.0,48.73,48.77,48.67,48.71,179924.0
2021-06-15 10:20:00,48.7,48.75,48.68,48.7,127186.0,48.7,48.75,48.68,48.7,127186.0
2021-06-15 10:30:00,48.7,48.73,48.65,48.71,77757.0,48.7,48.73,48.65,48.71,77757.0
2021-06-15 10:40:00,48.71,48.74,48.66,48.74,176300.0,48.71,48.74,48.66,48.74,176300.0
2021-06-15 10:50:00,48.75,48.75,48.68,48.7,211263.0,48.75,48.75,48.68,48.7,211263.0
2021-06-15 11:00:00,48.69,48.75,48.63,48.72,158678.0,48.69,48.75,48.63,48.72,158678.0
2021-06-15 11:10:00,48.7,48.74,48.69,48.71,69525.0,48.7,48.74,48.69,48.71,69525.0
2021-06-15 11:20:00,48.7,48.76,48.69,48.73,150622.0,48.7,48.76,48.69,48.73,150622.0
2021-06-15 11:30:00,48.73,48.75,48.68,48.69,90593.0,48.73,48.75,48.68,48.69,90593.0
2021-06-15 11:40:00,48.69,48.73,48.68,48.7,32889.0,48.69,48.73,48.68,48.7,32889.0
2021-06-15 11:50:00,48.7,48.7,48.64,48.65,115633.0,48.7,48.7,48.64,48.65,115633.0
2021-06-15 12:00:00,48.65,48.68,48.63,48.66,66472.0,48.65,48.68,48.63,48.66,66472.0
2021-06-15 12:10:00,48.66,48.72,48.65,48.68,22639.0,48.66,48.72,48.65,48.68,22639.0
2021-06-15 12:20:00,48.68,48.73,48.67,48.73,25410.0,48.68,48.73,48.67,48.73,25410.0
2021-06-15 12:30:00,48.73,48.81,48.72,48.79,120874.0,48.73,48.81,48.72,48.79,120874.0
2021-06-15 12:40:00,48.79,48.82,48.74,48.81,100098.0,48.79,48.82,48.74,48.81,100098.0
2021-06-15 12:50:00,48.83,48.85,48.81,48.84,26590.0,48.83,48.85,48.81,48.84,26590.0
2021-06-15 13:00:00,48.85,48.93,48.85,48.88,107885.0,48.85,48.93,48.85,48.88,107885.0
2021-06-15 13:10:00,48.89,48.91,48.85,48.9,57826.0,48.89,48.91,48.85,48.9,57826.0
2021-06-15 13:20:00,48.91,48.92,48.87,48.89,29075.0,48.91,48.92,48.87,48.89,29075.0
2021-06-15 13:30:00,48.88,48.89,48.81,48.81,65997.0,48.88,48.89,48.81,48.81,65997.0
2021-06-15 13:40:00,48.82,48.82,48.75,48.78,78384.0,48.82,48.82,48.75,48.78,78384.0
2021-06-15 13:50:00,48.78,48.85,48.77,48.84,45805.0,48.78,48.85,48.77,48.84,45805.0
2021-06-15 14:00:00,48.84,48.87,48.83,48.86,20263.0,48.84,48.87,48.83,48.86,20263.0
2021-06-15 14:10:00,48.86,48.89,48.83,48.85,68190.0,48.86,48.89,48.83,48.85,68190.0
2021-06-15 14:20:00,48.86,48.94,48.84,48.87,188792.0,48.86,48.94,48.84,48.87,188792.0
2021-06-15 14:30:00,48.86,48.93,48.86,48.91,85396.0,48.86,48.93,48.86,48.91,85396.0
2021-06-15 14:40:00,48.9,48.94,48.9,48.93,73608.0,48.9,48.94,48.9,48.93,73608.0
2021-06-15 14:50:00,48.93,48.97,48.93,48.97,111386.0,48.93,48.97,48.93,48.97,111386.0
2021-06-15 15:00:00,48.96,48.99,48.96,48.97,52831.0,48.96,48.99,48.96,48.97,52831.0
2021-06-15 15:10:00,48.98,48.99,48.95,48.98,35594.0,48.98,48.99,48.95,48.98,35594.0
2021-06-15 15:20:00,48.97,49.01,48.96,48.98,79336.0,48.97,49.01,48.96,48.98,79336.0
2021-06-15 15:30:00,48.98,48.99,48.95,48.98,84216.0,48.98,48.99,48.95,48.98,84216.0
2021-06-15 15:40:00,48.98,48.99,48.97,48.98,188683.0,48.98,48.99,48.97,48.98,188683.0
2021-06-15 15:50:00,48.98,49.0,48.96,49.0,144952.0,48.98,49.0,48.96,49.0,144952.0
2021-06-16 09:30:00,48.86,49.1,48.85,49.08,217875.0,48.86,49.1,48.85,49.08,217875.0
2021-06-16 09:40:00,49.08,49.09,49.03,49.08,167064.0,49.08,49.09,49.03,49.08,167064.0
2021-06-16 09:50:00,49.08,49.16,49.02,49.07,204501.0,49.08,49.16,49.02,49.07,204501.0
2021-06-16 10:00:00,49.08,49.16,49.04,49.14,177180.0,49.08,49.16,49.04,49.14,177180.0
2021-06-16 10:10:00,49.14,49.15,49.02,49.02,202655.0,49.14,49.15,49.02,49.02,202655.0
2021-06-16 10:20:00,49.02,49.07,48.99,49.02,128505.0,49.02,49.07,48.99,49.02,128505.0
2021-06-16 10:30:00,49.02,49.27,49.02,49.23,426676.0,49.02,49.27,49.02,49.23,426676.0
2021-06-16 10:40:00,49.24,49.27,49.17,49.2,193405.0,49.24,49.27,49.17,49.2,193405.0
2021-06-16 10:50:00,49.2,49.21,48.92,49.08,317058.0,49.2,49.21,48.92,49.08,317058.0
2021-06-16 11:00:00,49.09,49.27,49.09,49.24,189288.0,49.09,49.27,49.09,49.24,189288.0
2021-06-16 11:10:00,49.24,49.34,49.24,49.32,140557.0,49.24,49.34,49.24,49.32,140557.0
2021-06-16 11:20:00,49.32,49.45,49.32,49.44,222742.0,49.32,49.45,49.32,49.44,222742.0
2021-06-16 11:30:00,49.43,49.46,49.36,49.37,75664.0,49.43,49.46,49.36,49.37,75664.0
2021-06-16 11:40:00,49.38,49.39,49.3,49.36,94829.0,49.38,49.39,49.3,49.36,94829.0
2021-06-16 11:50:00,49.36,49.38,49.31,49.37,115864.0,49.36,49.38,49.31,49.37,115864.0
2021-06-16 12:00:00,49.38,49.38,49.27,49.28,111674.0,49.38,49.38,49.27,49.28,111674.0
2021-06-16 12:10:00,49.28,49.29,49.1,49.1,181287.0,49.28,49.29,49.1,49.1,181287.0
2021-06-16 12:20:00,49.1,49.18,49.02,49.17,130445.0,49.1,49.18,49.02,49.17,130445.0
2021-06-16 12:30:00,49.16,49.17,49.08,49.09,55423.0,49.16,49.17,49.08,49.09,55423.0
2021-06-16 12:40:00,49.08,49.11,49.03,49.05,75206.0,49.08,49.11,49.03,49.05,75206.0
2021-06-16 12:50:00,49.05,49.07,48.96,49.0,173032.0,49.05,49.07,48.96,49.0,173032.0
2021-06-16 13:00:00,49.0,49.01,48.87,48.88,75821.0,49.0,49.01,48.87,48.88,75821.0
2021-06-16 13:10:00,48.88,49.01,48.87,48.96,66137.0,48.88,49.01,48.87,48.96,66137.0
2021-06-16 13:20:00,48.96,49.02,48.92,48.93,73193.0,48.96,49.02,48.92,48.93,73193.0
2021-06-16 13:30:00,48.93,48.98,48.88,48.94,70309.0,48.93,48.98,48.88,48.94,70309.0
2021-06-16 13:40:00,48.94,48.96,48.88,48.89,87408.0,48.94,48.96,48.88,48.89,87408.0
2021-06-16 13:50:00,48.9,48.94,48.87,48.9,53621.0,48.9,48.94,48.87,48.9,53621.0
2021-06-16 14:00:00,48.89,48.92,48.79,48.9,184568.0,48.89,48.92,48.79,48.9,184568.0
2021-06-16 14:10:00,48.88,48.94,48.76,48.81,210272.0,48.88,48.94,48.76,48.81,210272.0
2021-06-16 14:20:00,48.8,49.07,48.79,48.93,207390.0,48.8,49.07,48.79,48.93,207390.0
2021-06-16 14:30:00,48.93,48.97,48.84,48.93,99211.0,48.93,48.97,48.84,48.93,99211.0
2021-06-16 14:40:00,48.93,48.94,48.82,48.86,73124.0,48.93,48.94,48.82,48.86,73124.0
2021-06-16 14:50:00,48.86,48.86,48.81,48.83,58361.0,48.86,48.86,48.81,48.83,58361.0
2021-06-16 15:00:00,48.82,48.84,48.81,48.82,33301.0,48.82,48.84,48.81,48.82,33301.0
2021-06-16 15:10:00,48.82,48.9,48.81,48.88,95221.0,48.82,48.9,48.81,48.88,95221.0
2021-06-16 15:20:00,48.88,48.94,48.87,48.9,50884.0,48.88,48.94,48.87,48.9,50884.0
2021-06-16 15:30:00,48.9,48.91,48.84,48.87,190138.0,48.9,48.91,48.84,48.87,190138.0
2021-06-16 15:40:00,48.87,48.87,48.82,48.83,119015.0,48.87,48.87,48.82,48.83,119015.0
2021-06-16 15:50:00,48.82,48.83,48.75,48.75,282716.0,48.82,48.83,48.75,48.75,282716.0
2021-06-17 09:30:00,48.92,49.0,48.88,48.99,212361.0,48.92,49.0,48.88,48.99,212361.0
2021-06-17 09:40:00,48.98,48.99,48.85,48.89,100831.0,48.98,48.99,48.85,48.89,100831.0
2021-06-17 09:50:00,48.91,48.92,48.74,48.77,141366.0,48.91,48.92,48.74,48.77,141366.0
2021-06-17 10:00:00,48.78,48.92,48.56,48.8,1074586.0,48.78,48.92,48.56,48.8,1074586.0
2021-06-17 10:10:00,48.79,48.8,48.7,48.8,133585.0,48.79,48.8,48.7,48.8,133585.0
2021-06-17 10:20:00,48.81,48.88,48.77,48.78,80466.0,48.81,48.88,48.77,48.78,80466.0
2021-06-17 10:30:00,48.79,48.82,48.74,48.81,222695.0,48.79,48.82,48.74,48.81,222695.0
2021-06-17 10:40:00,48.81,48.92,48.71,48.71,341242.0,48.81,48.92,48.71,48.71,341242.0
2021-06-17 10:50:00,48.7,48.78,48.62,48.63,363218.0,48.7,48.78,48.62,48.63,363218.0
2021-06-17 11:00:00,48.64,48.68,48.53,48.54,401935.0,48.64,48.68,48.53,48.54,401935.0
2021-06-17 11:10:00,48.55,48.55,48.07,48.28,810705.0,48.55,48.55,48.07,48.28,810705.0
2021-06-17 11:20:00,48.27,48.34,48.15,48.18,400308.0,48.27,48.34,48.15,48.18,400308.0
2021-06-17 11:30:00,48.18,48.22,48.11,48.18,269905.0,48.18,48.22,48.11,48.18,269905.0
2021-06-17 11:40:00,48.19,48.2,48.06,48.07,253927.0,48.19,48.2,48.06,48.07,253927.0
2021-06-17 11:50:00,48.07,48.07,47.7,47.74,646230.0,48.07,48.07,47.7,47.74,646230.0
2021-06-17 12:00:00,47.74,47.92,47.69,47.7,469796.0,47.74,47.92,47.69,47.7,469796.0
2021-06-17 12:10:00,47.7,47.74,47.56,47.58,609906.0,47.7,47.74,47.56,47.58,609906.0
2021-06-17 12:20:00,47.58,47.6,47.42,47.42,241987.0,47.58,47.6,47.42,47.42,241987.0
2021-06-17 12:30:00,47.43,47.49,47.33,47.44,317662.0,47.43,47.49,47.33,47.44,317662.0
2021-06-17 12:40:00,47.45,47.65,47.37,47.61,273987.0,47.45,47.65,47.37,47.61,273987.0
2021-06-17 12:50:00,47.61,47.8,47.55,47.74,176583.0,47.61,47.8,47.55,47.74,176583.0
2021-06-17 13:00:00,47.73,47.87,47.69,47.85,248496.0,47.73,47.87,47.69,47.85,248496.0
2021-06-17 13:10:00,47.84,47.86,47.73,47.79,122135.0,47.84,47.86,47.73,47.79,122135.0
2021-06-17 13:20:00,47.8,47.84,47.75,47.83,90193.0,47.8,47.84,47.75,47.83,90193.0
2021-06-17 13:30:00,47.84,47.88,47.8,47.86,107699.0,47.84,47.88,47.8,47.86,107699.0
2021-06-17 13:40:00,47.87,47.91,47.82,47.91,75002.0,47.87,47.91,47.82,47.91,75002.0
2021-06-17 13:50:00,47.91,47.96,47.89,47.92,73025.0,47.91,47.96,47.89,47.92,73025.0
2021-06-17 14:00:00,47.93,47.98,47.92,47.94,120851.0,47.93,47.98,47.92,47.94,120851.0
2021-06-17 14:10:00,47.95,48.05,47.92,48.05,155049.0,47.95,48.05,47.92,48.05,155049.0
2021-06-17 14:20:00,48.05,48.17,48.01,48.13,270201.0,48.05,48.17,48.01,48.13,270201.0
2021-06-17 14:30:00,48.13,48.16,48.1,48.11,252024.0,48.13,48.16,48.1,48.11,252024.0
2021-06-17 14:40:00,48.1,48.16,48.09,48.13,116741.0,48.1,48.16,48.09,48.13,116741.0
2021-06-17 14:50:00,48.13,48.15,48.11,48.14,50497.0,48.13,48.15,48.11,48.14,50497.0
2021-06-17 15:00:00,48.14,48.16,48.13,48.15,37962.0,48.14,48.16,48.13,48.15,37962.0
2021-06-17 15:10:00,48.15,48.19,48.15,48.18,45906.0,48.15,48.19,48.15,48.18,45906.0
2021-06-17 15:20:00,48.17,48.17,48.12,48.16,204100.0,48.17,48.17,48.12,48.16,204100.0
2021-06-17 15:30:00,48.16,48.2,48.14,48.2,134858.0,48.16,48.2,48.14,48.2,134858.0
2021-06-17 15:40:00,48.19,48.19,48.14,48.15,69383.0,48.19,48.19,48.14,48.15,69383.0
2021-06-17 15:50:00,48.15,48.16,48.04,48.05,310998.0,48.15,48.16,48.04,48.05,310998.0
2021-06-18 09:30:00,47.85,48.12,47.84,48.02,477053.0,47.85,48.12,47.84,48.02,477053.0
2021-06-18 09:40:00,48.02,48.19,48.02,48.17,334760.0,48.02,48.19,48.02,48.17,334760.0
2021-06-18 09:50:00,48.17,48.44,48.1,48.43,442155.0,48.17,48.44,48.1,48.43,442155.0
2021-06-18 10:00:00,48.42,48.66,48.42,48.56,349321.0,48.42,48.66,48.42,48.56,349321.0
2021-06-18 10:10:00,48.57,48.62,48.49,48.56,214286.0,48.57,48.62,48.49,48.56,214286.0
2021-06-18 10:20:00,48.55,48.62,48.51,48.58,247362.0,48.55,48.62,48.51,48.58,247362.0
2021-06-18 10:30:00,48.58,48.6,48.47,48.55,107604.0,48.58,48.6,48.47,48.55,107604.0
2021-06-18 10:40:00,48.55,48.57,48.44,48.57,133161.0,48.55,48.57,48.44,48.57,133161.0
2021-06-18 10:50:00,48.57,48.6,48.47,48.52,218728.0,48.57,48.6,48.47,48.52,218728.0
2021-06-18 11:00:00,48.52,48.53,48.45,48.48,103667.0,48.52,48.53,48.45,48.48,103667.0
2021-06-18 11:10:00,48.49,48.6,48.49,48.53,154128.0,48.49,48.6,48.49,48.53,154128.0
2021-06-18 11:20:00,48.52,48.58,48.47,48.49,121168.0,48.52,48.58,48.47,48.49,121168.0
2021-06-18 11:30:00,48.5,48.56,48.49,48.52,127088.0,48.5,48.56,48.49,48.52,127088.0
2021-06-18 11:40:00,48.52,48.55,48.5,48.53,65052.0,48.52,48.55,48.5,48.53,65052.0
2021-06-18 11:50:00,48.53,48.58,48.52,48.56,97511.0,48.53,48.58,48.52,48.56,97511.0
2021-06-18 12:00:00,48.57,48.57,48.51,48.52,77369.0,48.57,48.57,48.51,48.52,77369.0
2021-06-18 12:10:00,48.51,48.52,48.37,48.45,203680.0,48.51,48.52,48.37,48.45,203680.0
2021-06-18 12:20:00,48.45,48.46,48.32,48.34,147162.0,48.45,48.46,48.32,48.34,147162.0
2021-06-18 12:30:00,48.34,48.37,48.32,48.36,87044.0,48.34,48.37,48.32,48.36,87044.0
2021-06-18 12:40:00,48.34,48.42,48.29,48.4,66134.0,48.34,48.42,48.29,48.4,66134.0
2021-06-18 12:50:00,48.4,48.4,48.3,48.31,32394.0,48.4,48.4,48.3,48.31,32394.0
2021-06-18 13:00:00,48.32,48.41,48.31,48.39,43151.0,48.32,48.41,48.31,48.39,43151.0
2021-06-18 13:10:00,48.39,48.4,48.35,48.36,52854.0,48.39,48.4,48.35,48.36,52854.0
2021-06-18 13:20:00,48.34,48.37,48.29,48.31,86953.0,48.34,48.37,48.29,48.31,86953.0
2021-06-18 13:30:00,48.31,48.36,48.28,48.3,81202.0,48.31,48.36,48.28,48.3,81202.0
2021-06-18 13:40:00,48.3,48.33,48.29,48.3,58881.0,48.3,48.33,48.29,48.3,58881.0
2021-06-18 13:50:00,48.29,48.42,48.29,48.41,100313.0,48.29,48.42,48.29,48.41,100313.0
2021-06-18 14:00:00,48.4,48.41,48.36,48.39,51176.0,48.4,48.41,48.36,48.39,51176.0
2021-06-18 14:10:00,48.38,48.39,48.31,48.36,166861.0,48.38,48.39,48.31,48.36,166861.0
2021-06-18 14:20:00,48.37,48.42,48.31,48.4,149184.0,48.37,48.42,48.31,48.4,149184.0
2021-06-18 14:30:00,48.39,48.39,48.31,48.38,99596.0,48.39,48.39,48.31,48.38,99596.0
2021-06-18 14:40:00,48.37,48.41,48.36,48.4,67308.0,48.37,48.41,48.36,48.4,67308.0
2021-06-18 14:50:00,48.39,48.4,48.36,48.38,35366.0,48.39,48.4,48.36,48.38,35366.0
2021-06-18 15:00:00,48.38,48.42,48.36,48.38,56501.0,48.38,48.42,48.36,48.38,56501.0
2021-06-18 15:10:00,48.38,48.42,48.37,48.41,64890.0,48.38,48.42,48.37,48.41,64890.0
2021-06-18 15:20:00,48.41,48.43,48.39,48.42,145614.0,48.41,48.43,48.39,48.42,145614.0
2021-06-18 15:30:00,48.42,48.42,48.35,48.39,90079.0,48.42,48.42,48.35,48.39,90079.0
2021-06-18 15:40:00,48.39,48.41,48.35,48.36,102695.0,48.39,48.41,48.35,48.36,102695.0
2021-06-18 15:50:00,48.36,48.38,48.34,48.35,366797.0,48.36,48.38,48.34,48.35,366797.0
2021-06-21 09:30:00,48.4,48.58,48.33,48.53,374571.0,48.4,48.58,48.33,48.53,374571.0
2021-06-21 09:40:00,48.53,48.57,48.45,48.53,217795.0,48.53,48.57,48.45,48.53,217795.0
2021-06-21 09:50:00,48.52,48.54,48.47,48.51,107092.0,48.52,48.54,48.47,48.51,107092.0
2021-06-21 10:00:00,48.51,48.91,48.49,48.88,478350.0,48.51,48.91,48.49,48.88,478350.0
2021-06-21 10:10:00,48.89,49.09,48.86,49.04,456733.0,48.89,49.09,48.86,49.04,456733.0
2021-06-21 10:20:00,49.05,49.13,48.98,49.06,348198.0,49.05,49.13,48.98,49.06,348198.0
2021-06-21 10:30:00,49.06,49.14,49.01,49.01,390109.0,49.06,49.14,49.01,49.01,390109.0
2021-06-21 10:40:00,49.02,49.05,48.91,48.96,186639.0,49.02,49.05,48.91,48.96,186639.0
2021-06-21 10:50:00,48.96,48.97,48.92,48.93,99243.0,48.96,48.97,48.92,48.93,99243.0
2021-06-21 11:00:00,48.93,48.94,48.86,48.87,139752.0,48.93,48.94,48.86,48.87,139752.0
2021-06-21 11:10:00,48.88,48.96,48.83,48.96,88669.0,48.88,48.96,48.83,48.96,88669.0
2021-06-21 11:20:00,48.96,49.03,48.93,48.99,111361.0,48.96,49.03,48.93,48.99,111361.0
2021-06-21 11:30:00,49.0,49.12,48.97,49.11,140351.0,49.0,49.12,48.97,49.11,140351.0
2021-06-21 11:40:00,49.11,49.18,49.08,49.17,133651.0,49.11,49.18,49.08,49.17,133651.0
2021-06-21 11:50:00,49.17,49.22,49.13,49.2,150768.0,49.17,49.22,49.13,49.2,150768.0
2021-06-21 12:00:00,49.21,49.29,49.21,49.26,146767.0,49.21,49.29,49.21,49.26,146767.0
2021-06-21 12:10:00,49.27,49.31,49.21,49.22,171522.0,49.27,49.31,49.21,49.22,171522.0
2021-06-21 12:20:00,49.22,49.27,49.2,49.22,104097.0,49.22,49.27,49.2,49.22,104097.0
2021-06-21 12:30:00,49.22,49.32,49.22,49.3,129315.0,49.22,49.32,49.22,49.3,129315.0
2021-06-21 12:40:00,49.31,49.33,49.25,49.27,101152.0,49.31,49.33,49.25,49.27,101152.0
2021-06-21 12:50:00,49.28,49.32,49.25,49.28,102891.0,49.28,49.32,49.25,49.28,102891.0
2021-06-21 13:00:00,49.29,49.38,49.29,49.35,96511.0,49.29,49.38,49.29,49.35,96511.0
2021-06-21 13:10:00,49.35,49.38,49.32,49.37,177023.0,49.35,49.38,49.32,49.37,177023.0
2021-06-21 13:20:00,49.37,49.38,49.34,49.36,106931.0,49.37,49.38,49.34,49.36,106931.0
2021-06-21 13:30:00,49.37,49.41,49.35,49.37,123378.0,49.37,49.41,49.35,49.37,123378.0
2021-06-21 13:40:00,49.37,49.39,49.21,49.25,208301.0,49.37,49.39,49.21,49.25,208301.0
2021-06-21 13:50:00,49.26,49.36,49.19,49.34,286957.0,49.26,49.36,49.19,49.34,286957.0
2021-06-21 14:00:00,49.36,49.37,49.29,49.3,191179.0,49.36,49.37,49.29,49.3,191179.0
2021-06-21 14:10:00,49.3,49.32,49.25,49.26,220265.0,49.3,49.32,49.25,49.26,220265.0
2021-06-21 14:20:00,49.26,49.39,49.22,49.38,268006.0,49.26,49.39,49.22,49.38,268006.0
2021-06-21 14:30:00,49.38,49.4,49.34,49.35,130190.0,49.38,49.4,49.34,49.35,130190.0
2021-06-21 14:40:00,49.35,49.36,49.31,49.33,135590.0,49.35,49.36,49.31,49.33,135590.0
2021-06-21 14:50:00,49.32,49.35,49.31,49.35,43313.0,49.32,49.35,49.31,49.35,43313.0
2021-06-21 15:00:00,49.36,49.38,49.34,49.35,35613.0,49.36,49.38,49.34,49.35,35613.0
2021-06-21 15:10:00,49.34,49.37,49.32,49.37,41032.0,49.34,49.37,49.32,49.37,41032.0
2021-06-21 15:20:00,49.37,49.38,49.34,49.35,32319.0,49.37,49.38,49.34,49.35,32319.0
2021-06-21 15:30:00,49.34,49.38,49.33,49.37,115713.0,49.34,49.38,49.33,49.37,115713.0
2021-06-21 15:40:00,49.37,49.38,49.34,49.37,80907.0,49.37,49.38,49.34,49.37,80907.0
2021-06-21 15:50:00,49.37,49.38,49.35,49.35,279331.0,49.37,49.38,49.35,49.35,279331.0
2021-06-22 09:30:00,49.3,49.36,49.14,49.36,219255.0,49.3,49.36,49.14,49.36,219255.0
2021-06-22 09:40:00,49.35,49.49,49.32,49.44,161218.0,49.35,49.49,49.32,49.44,161218.0
2021-06-22 09:50:00,49.45,49.46,49.29,49.43,265873.0,49.45,49.46,49.29,49.43,265873.0
2021-06-22 10:00:00,49.45,49.45,49.27,49.41,89380.0,49.45,49.45,49.27,49.41,89380.0
2021-06-22 10:10:00,49.41,49.59,49.4,49.49,127668.0,49.41,49.59,49.4,49.49,127668.0
2021-06-22 10:20:00,49.5,49.59,49.49,49.57,104506.0,49.5,49.59,49.49,49.57,104506.0
2021-06-22 10:30:00,49.57,49.63,49.51,49.52,123147.0,49.57,49.63,49.51,49.52,123147.0
2021-06-22 10:40:00,49.51,49.58,49.47,49.51,59134.0,49.51,49.58,49.47,49.51,59134.0
2021-06-22 10:50:00,49.51,49.51,49.4,49.41,75319.0,49.51,49.51,49.4,49.41,75319.0
2021-06-22 11:00:00,49.42,49.42,49.33,49.34,77651.0,49.42,49.42,49.33,49.34,77651.0
2021-06-22 11:10:00,49.34,49.41,49.24,49.25,231135.0,49.34,49.41,49.24,49.25,231135.0
2021-06-22 11:20:00,49.25,49.33,49.2,49.33,182906.0,49.25,49.33,49.2,49.33,182906.0
2021-06-22 11:30:00,49.32,49.4,49.31,49.31,139878.0,49.32,49.4,49.31,49.31,139878.0
2021-06-22 11:40:00,49.31,49.34,49.27,49.32,76659.0,49.31,49.34,49.27,49.32,76659.0
2021-06-22 11:50:00,49.33,49.39,49.33,49.34,40704.0,49.33,49.39,49.33,49.34,40704.0
2021-06-22 12:00:00,49.34,49.37,49.23,49.23,88276.0,49.34,49.37,49.23,49.23,88276.0
2021-06-22 12:10:00,49.24,49.35,49.23,49.34,104329.0,49.24,49.35,49.23,49.34,104329.0
2021-06-22 12:20:00,49.34,49.39,49.3,49.35,42785.0,49.34,49.39,49.3,49.35,42785.0
2021-06-22 12:30:00,49.35,49.37,49.3,49.3,19635.0,49.35,49.37,49.3,49.3,19635.0
2021-06-22 12:40:00,49.31,49.33,49.24,49.28,55325.0,49.31,49.33,49.24,49.28,55325.0
2021-06-22 12:50:00,49.28,49.3,49.21,49.27,110173.0,49.28,49.3,49.21,49.27,110173.0
2021-06-22 13:00:00,49.27,49.37,49.27,49.35,60956.0,49.27,49.37,49.27,49.35,60956.0
2021-06-22 13:10:00,49.36,49.37,49.31,49.35,19932.0,49.36,49.37,49.31,49.35,19932.0
2021-06-22 13:20:00,49.35,49.35,49.31,49.31,25020.0,49.35,49.35,49.31,49.31,25020.0
2021-06-22 13:30:00,49.32,49.34,49.3,49.31,27239.0,49.32,49.34,49.3,49.31,27239.0
2021-06-22 13:40:00,49.31,49.32,49.25,49.29,33059.0,49.31,49.32,49.25,49.29,33059.0
2021-06-22 13:50:00,49.29,49.33,49.27,49.32,23605.0,49.29,49.33,49.27,49.32,23605.0
2021-06-22 14:00:00,49.31,49.35,49.26,49.35,55240.0,49.31,49.35,49.26,49.35,55240.0
2021-06-22 14:10:00,49.34,49.35,49.28,49.32,94289.0,49.34,49.35,49.28,49.32,94289.0
2021-06-22 14:20:00,49.31,49.43,49.29,49.41,99007.0,49.31,49.43,49.29,49.41,99007.0
2021-06-22 14:30:00,49.4,49.42,49.35,49.42,43057.0,49.4,49.42,49.35,49.42,43057.0
2021-06-22 14:40:00,49.41,49.48,49.41,49.45,48871.0,49.41,49.48,49.41,49.45,48871.0
2021-06-22 14:50:00,49.44,49.47,49.44,49.47,59718.0,49.44,49.47,49.44,49.47,59718.0
2021-06-22 15:00:00,49.47,49.49,49.44,49.46,103832.0,49.47,49.49,49.44,49.46,103832.0
2021-06-22 15:10:00,49.46,49.48,49.44,49.48,77103.0,49.46,49.48,49.44,49.48,77103.0
2021-06-22 15:20:00,49.47,49.49,49.44,49.47,56167.0,49.47,49.49,49.44,49.47,56167.0
2021-06-22 15:30:00,49.47,49.47,49.42,49.45,14780.0,49.47,49.47,49.42,49.45,14780.0
2021-06-22 15:40:00,49.45,49.46,49.4,49.42,110717.0,49.45,49.46,49.4,49.42,110717.0
2021-06-22 15:50:00,49.41,49.43,49.4,49.41,90536.0,49.41,49.43,49.4,49.41,90536.0
2021-06-23 09:30:00,50.09,50.22,50.09,50.2,423704.0,50.09,50.22,50.09,50.2,423704.0
2021-06-23 09:40:00,50.2,50.25,50.14,50.23,195071.0,50.2,50.25,50.14,50.23,195071.0
2021-06-23 09:50:00,50.23,50.24,50.04,50.05,255110.0,50.23,50.24,50.04,50.05,255110.0
2021-06-23 10:00:00,50.07,50.08,49.99,50.04,186042.0,50.07,50.08,49.99,50.04,186042.0
2021-06-23 10:10:00,50.03,50.04,49.98,50.02,73280.0,50.03,50.04,49.98,50.02,73280.0
2021-06-23 10:20:00,50.02,50.06,49.97,50.03,129062.0,50.02,50.06,49.97,50.03,129062.0
2021-06-23 10:30:00,50.02,50.19,49.92,50.05,396483.0,50.02,50.19,49.92,50.05,396483.0
2021-06-23 10:40:00,50.04,50.09,50.0,50.05,121837.0,50.04,50.09,50.0,50.05,121837.0
2021-06-23 10:50:00,50.05,50.05,49.93,49.94,132807.0,50.05,50.05,49.93,49.94,132807.0
2021-06-23 11:00:00,49.94,49.98,49.89,49.89,117481.0,49.94,49.98,49.89,49.89,117481.0
2021-06-23 11:10:00,49.9,49.98,49.87,49.94,223021.0,49.9,49.98,49.87,49.94,223021.0
2021-06-23 11:20:00,49.94,50.0,49.92,49.98,171711.0,49.94,50.0,49.92,49.98,171711.0
2021-06-23 11:30:00,49.98,49.99,49.84,49.86,95280.0,49.98,49.99,49.84,49.86,95280.0
2021-06-23 11:40:00,49.87,49.93,49.86,49.9,44150.0,49.87,49.93,49.86,49.9,44150.0
2021-06-23 11:50:00,49.89,49.92,49.88,49.91,125400.0,49.89,49.92,49.88,49.91,125400.0
2021-06-23 12:00:00,49.91,49.99,49.91,49.96,50811.0,49.91,49.99,49.91,49.96,50811.0
2021-06-23 12:10:00,49.96,49.99,49.9,49.91,50469.0,49.96,49.99,49.9,49.91,50469.0
2021-06-23 12:20:00,49.91,49.95,49.91,49.93,46106.0,49.91,49.95,49.91,49.93,46106.0
2021-06-23 12:30:00,49.93,49.94,49.78,49.79,55199.0,49.93,49.94,49.78,49.79,55199.0
2021-06-23 12:40:00,49.8,49.81,49.72,49.74,93054.0,49.8,49.81,49.72,49.74,93054.0
2021-06-23 12:50:00,49.75,49.76,49.67,49.67,69448.0,49.75,49.76,49.67,49.67,69448.0
2021-06-23 13:00:00,49.67,49.77,49.67,49.73,211408.0,49.67,49.77,49.67,49.73,211408.0
2021-06-23 13:10:00,49.75,49.77,49.67,49.7,48189.0,49.75,49.77,49.67,49.7,48189.0
2021-06-23 13:20:00,49.71,49.75,49.69,49.73,44689.0,49.71,49.75,49.69,49.73,44689.0
2021-06-23 13:30:00,49.72,49.73,49.68,49.72,37740.0,49.72,49.73,49.68,49.72,37740.0
2021-06-23 13:40:00,49.73,49.73,49.66,49.69,34889.0,49.73,49.73,49.66,49.69,34889.0
2021-06-23 13:50:00,49.71,49.73,49.67,49.72,33827.0,49.71,49.73,49.67,49.72,33827.0
2021-06-23 14:00:00,49.73,49.75,49.61,49.61,92636.0,49.73,49.75,49.61,49.61,92636.0
2021-06-23 14:10:00,49.61,49.64,49.58,49.6,150835.0,49.61,49.64,49.58,49.6,150835.0
2021-06-23 14:20:00,49.59,49.68,49.58,49.65,191858.0,49.59,49.68,49.58,49.65,191858.0
2021-06-23 14:30:00,49.65,49.66,49.59,49.61,39184.0,49.65,49.66,49.59,49.61,39184.0
2021-06-23 14:40:00,49.61,49.65,49.61,49.64,25778.0,49.61,49.65,49.61,49.64,25778.0
2021-06-23 14:50:00,49.64,49.68,49.62,49.67,34670.0,49.64,49.68,49.62,49.67,34670.0
2021-06-23 15:00:00,49.66,49.69,49.65,49.69,17613.0,49.66,49.69,49.65,49.69,17613.0
2021-06-23 15:10:00,49.69,49.73,49.68,49.73,24739.0,49.69,49.73,49.68,49.73,24739.0
2021-06-23 15:20:00,49.73,49.76,49.72,49.75,48508.0,49.73,49.76,49.72,49.75,48508.0
2021-06-23 15:30:00,49.75,49.76,49.74,49.75,49940.0,49.75,49.76,49.74,49.75,49940.0
2021-06-23 15:40:00,49.75,49.78,49.75,49.75,35429.0,49.75,49.78,49.75,49.75,35429.0
2021-06-23 15:50:00,49.75,49.75,49.71,49.72,125213.0,49.75,49.75,49.71,49.72,125213.0
2021-06-24 09:30:00,49.41,49.46,49.35,49.39,259166.0,49.41,49.46,49.35,49.39,259166.0
2021-06-24 09:40:00,49.4,49.52,49.39,49.49,237358.0,49.4,49.52,49.39,49.49,237358.0
2021-06-24 09:50:00,49.5,49.58,49.48,49.53,182466.0,49.5,49.58,49.48,49.53,182466.0
2021-06-24 10:00:00,49.52,49.55,49.45,49.46,85096.0,49.52,49.55,49.45,49.46,85096.0
2021-06-24 10:10:00,49.47,49.67,49.46,49.64,117578.0,49.47,49.67,49.46,49.64,117578.0
2021-06-24 10:20:00,49.65,49.67,49.56,49.6,109183.0,49.65,49.67,49.56,49.6,109183.0
2021-06-24 10:30:00,49.61,49.77,49.61,49.76,196477.0,49.61,49.77,49.61,49.76,196477.0
2021-06-24 10:40:00,49.77,49.86,49.75,49.78,140088.0,49.77,49.86,49.75,49.78,140088.0
2021-06-24 10:50:00,49.77,49.82,49.74,49.82,129865.0,49.77,49.82,49.74,49.82,129865.0
2021-06-24 11:00:00,49.8,49.89,49.79,49.86,71928.0,49.8,49.89,49.79,49.86,71928.0
2021-06-24 11:10:00,49.87,49.88,49.82,49.87,56960.0,49.87,49.88,49.82,49.87,56960.0
2021-06-24 11:20:00,49.88,49.88,49.75,49.76,147012.0,49.88,49.88,49.75,49.76,147012.0
2021-06-24 11:30:00,49.77,49.81,49.75,49.79,47158.0,49.77,49.81,49.75,49.79,47158.0
2021-06-24 11:40:00,49.8,49.82,49.68,49.69,189751.0,49.8,49.82,49.68,49.69,189751.0
2021-06-24 11:50:00,49.7,49.77,49.67,49.77,105959.0,49.7,49.77,49.67,49.77,105959.0
2021-06-24 12:00:00,49.77,49.78,49.7,49.71,107818.0,49.77,49.78,49.7,49.71,107818.0
2021-06-24 12:10:00,49.71,49.74,49.7,49.73,61005.0,49.71,49.74,49.7,49.73,61005.0
2021-06-24 12:20:00,49.72,49.75,49.66,49.74,91182.0,49.72,49.75,49.66,49.74,91182.0
2021-06-24 12:30:00,49.74,49.76,49.69,49.7,109824.0,49.74,49.76,49.69,49.7,109824.0
2021-06-24 12:40:00,49.7,49.72,49.62,49.68,81564.0,49.7,49.72,49.62,49.68,81564.0
2021-06-24 12:50:00,49.68,49.75,49.67,49.7,62914.0,49.68,49.75,49.67,49.7,62914.0
2021-06-24 13:00:00,49.71,49.73,49.68,49.68,92027.0,49.71,49.73,49.68,49.68,92027.0
2021-06-24 13:10:00,49.68,49.76,49.68,49.74,61738.0,49.68,49.76,49.68,49.74,61738.0
2021-06-24 13:20:00,49.74,49.79,49.74,49.77,33073.0,49.74,49.79,49.74,49.77,33073.0
2021-06-24 13:30:00,49.77,49.78,49.71,49.74,492992.0,49.77,49.78,49.71,49.74,492992.0
2021-06-24 13:40:00,49.74,49.8,49.72,49.8,628916.0,49.74,49.8,49.72,49.8,628916.0
2021-06-24 13:50:00,49.79,49.83,49.78,49.81,67225.0,49.79,49.83,49.78,49.81,67225.0
2021-06-24 14:00:00,49.81,49.82,49.76,49.78,96426.0,49.81,49.82,49.76,49.78,96426.0
2021-06-24 14:10:00,49.79,49.8,49.75,49.78,159167.0,49.79,49.8,49.75,49.78,159167.0
2021-06-24 14:20:00,49.78,49.88,49.76,49.88,136303.0,49.78,49.88,49.76,49.88,136303.0
2021-06-24 14:30:00,49.87,49.91,49.85,49.9,85251.0,49.87,49.91,49.85,49.9,85251.0
2021-06-24 14:40:00,49.89,49.9,49.85,49.88,87467.0,49.89,49.9,49.85,49.88,87467.0
2021-06-24 14:50:00,49.87,49.87,49.79,49.81,60585.0,49.87,49.87,49.79,49.81,60585.0
2021-06-24 15:00:00,49.8,49.82,49.78,49.79,29831.0,49.8,49.82,49.78,49.79,29831.0
2021-06-24 15:10:00,49.79,49.82,49.78,49.82,50158.0,49.79,49.82,49.78,49.82,50158.0
2021-06-24 15:20:00,49.82,49.82,49.78,49.79,28833.0,49.82,49.82,49.78,49.79,28833.0
2021-06-24 15:30:00,49.8,49.87,49.8,49.85,52235.0,49.8,49.87,49.8,49.85,52235.0
2021-06-24 15:40:00,49.86,49.87,49.84,49.85,41608.0,49.86,49.87,49.84,49.85,41608.0
2021-06-24 15:50:00,49.85,49.85,49.83,49.84,128014.0,49.85,49.85,49.83,49.84,128014.0
2021-06-25 09:30:00,50.03,50.04,49.93,49.98,198362.0,50.03,50.04,49.93,49.98,198362.0
2021-06-25 09:40:00,49.97,50.04,49.88,50.03,174079.0,49.97,50.04,49.88,50.03,174079.0
2021-06-25 09:50:00,50.02,50.06,49.98,50.0,188806.0,50.02,50.06,49.98,50.0,188806.0
2021-06-25 10:00:00,49.99,50.0,49.91,49.95,90039.0,49.99,50.0,49.91,49.95,90039.0
2021-06-25 10:10:00,49.96,49.97,49.48,49.88,941028.0,49.96,49.97,49.48,49.88,941028.0
2021-06-25 10:20:00,49.87,49.88,49.69,49.84,330361.0,49.87,49.88,49.69,49.84,330361.0
2021-06-25 10:30:00,49.86,50.03,49.86,50.02,192873.0,49.86,50.03,49.86,50.02,192873.0
2021-06-25 10:40:00,50.03,50.06,49.95,50.06,205662.0,50.03,50.06,49.95,50.06,205662.0
2021-06-25 10:50:00,50.05,50.12,50.01,50.07,92702.0,50.05,50.12,50.01,50.07,92702.0
2021-06-25 11:00:00,50.06,50.12,50.05,50.08,104508.0,50.06,50.12,50.05,50.08,104508.0
2021-06-25 11:10:00,50.07,50.17,50.05,50.16,82805.0,50.07,50.17,50.05,50.16,82805.0
2021-06-25 11:20:00,50.15,50.17,50.1,50.14,157499.0,50.15,50.17,50.1,50.14,157499.0
2021-06-25 11:30:00,50.14,50.18,50.12,50.16,82352.0,50.14,50.18,50.12,50.16,82352.0
2021-06-25 11:40:00,50.17,50.23,50.17,50.2,85078.0,50.17,50.23,50.17,50.2,85078.0
2021-06-25 11:50:00,50.2,50.25,50.18,50.23,83566.0,50.2,50.25,50.18,50.23,83566.0
2021-06-25 12:00:00,50.24,50.32,50.24,50.32,124134.0,50.24,50.32,50.24,50.32,124134.0
2021-06-25 12:10:00,50.32,50.32,50.22,50.27,73360.0,50.32,50.32,50.22,50.27,73360.0
2021-06-25 12:20:00,50.27,50.3,50.24,50.25,58025.0,50.27,50.3,50.24,50.25,58025.0
2021-06-25 12:30:00,50.26,50.27,50.21,50.23,46072.0,50.26,50.27,50.21,50.23,46072.0
2021-06-25 12:40:00,50.23,50.26,50.23,50.25,36082.0,50.23,50.26,50.23,50.25,36082.0
2021-06-25 12:50:00,50.25,50.28,50.25,50.26,23888.0,50.25,50.28,50.25,50.26,23888.0
2021-06-25 13:00:00,50.26,50.33,50.26,50.29,56519.0,50.26,50.33,50.26,50.29,56519.0
2021-06-25 13:10:00,50.3,50.31,50.27,50.27,58049.0,50.3,50.31,50.27,50.27,58049.0
2021-06-25 13:20:00,50.28,50.3,50.26,50.27,62155.0,50.28,50.3,50.26,50.27,62155.0
2021-06-25 13:30:00,50.27,50.29,50.25,50.28,38286.0,50.27,50.29,50.25,50.28,38286.0
2021-06-25 13:40:00,50.27,50.28,50.24,50.25,43536.0,50.27,50.28,50.24,50.25,43536.0
2021-06-25 13:50:00,50.26,50.26,50.21,50.24,126163.0,50.26,50.26,50.21,50.24,126163.0
2021-06-25 14:00:00,50.25,50.25,50.19,50.22,256674.0,50.25,50.25,50.19,50.22,256674.0
2021-06-25 14:10:00,50.22,50.27,50.22,50.26,128442.0,50.22,50.27,50.22,50.26,128442.0
2021-06-25 14:20:00,50.27,50.31,50.2,50.3,129162.0,50.27,50.31,50.2,50.3,129162.0
2021-06-25 14:30:00,50.3,50.31,50.25,50.26,86994.0,50.3,50.31,50.25,50.26,86994.0
2021-06-25 14:40:00,50.26,50.28,50.23,50.25,74588.0,50.26,50.28,50.23,50.25,74588.0
2021-06-25 14:50:00,50.25,50.25,50.17,50.2,38267.0,50.25,50.25,50.17,50.2,38267.0
2021-06-25 15:00:00,50.21,50.22,50.19,50.21,20131.0,50.21,50.22,50.19,50.21,20131.0
2021-06-25 15:10:00,50.21,50.24,50.2,50.22,51518.0,50.21,50.24,50.2,50.22,51518.0
2021-06-25 15:20:00,50.22,50.25,50.22,50.23,51859.0,50.22,50.25,50.22,50.23,51859.0
2021-06-25 15:30:00,50.22,50.26,50.2,50.24,56156.0,50.22,50.26,50.2,50.24,56156.0
2021-06-25 15:40:00,50.25,50.26,50.24,50.24,59007.0,50.25,50.26,50.24,50.24,59007.0
2021-06-25 15:50:00,50.23,50.27,50.23,50.26,176099.0,50.23,50.27,50.23,50.26,176099.0
2021-06-28 09:30:00,50.07,50.07,49.8,49.81,358555.0,50.07,50.07,49.8,49.81,358555.0
2021-06-28 09:40:00,49.82,49.83,49.65,49.75,392278.0,49.82,49.83,49.65,49.75,392278.0
2021-06-28 09:50:00,49.75,49.9,49.74,49.81,194376.0,49.75,49.9,49.74,49.81,194376.0
2021-06-28 10:00:00,49.81,49.81,49.61,49.65,194453.0,49.81,49.81,49.61,49.65,194453.0
2021-06-28 10:10:00,49.64,49.77,49.61,49.73,140872.0,49.64,49.77,49.61,49.73,140872.0
2021-06-28 10:20:00,49.72,49.79,49.66,49.77,131814.0,49.72,49.79,49.66,49.77,131814.0
2021-06-28 10:30:00,49.78,49.89,49.75,49.87,279177.0,49.78,49.89,49.75,49.87,279177.0
2021-06-28 10:40:00,49.87,49.9,49.81,49.88,95863.0,49.87,49.9,49.81,49.88,95863.0
2021-06-28 10:50:00,49.87,49.89,49.82,49.88,46919.0,49.87,49.89,49.82,49.88,46919.0
2021-06-28 11:00:00,49.88,49.9,49.79,49.79,75877.0,49.88,49.9,49.79,49.79,75877.0
2021-06-28 11:10:00,49.79,49.83,49.73,49.74,171289.0,49.79,49.83,49.73,49.74,171289.0
2021-06-28 11:20:00,49.75,49.76,49.64,49.72,93920.0,49.75,49.76,49.64,49.72,93920.0
2021-06-28 11:30:00,49.71,49.76,49.63,49.68,137372.0,49.71,49.76,49.63,49.68,137372.0
2021-06-28 11:40:00,49.69,49.71,49.59,49.61,86543.0,49.69,49.71,49.59,49.61,86543.0
2021-06-28 11:50:00,49.61,49.71,49.59,49.65,80039.0,49.61,49.71,49.59,49.65,80039.0
2021-06-28 12:00:00,49.66,49.71,49.59,49.63,79596.0,49.66,49.71,49.59,49.63,79596.0
2021-06-28 12:10:00,49.63,49.74,49.62,49.68,95999.0,49.63,49.74,49.62,49.68,95999.0
2021-06-28 12:20:00,49.68,49.68,49.63,49.64,35139.0,49.68,49.68,49.63,49.64,35139.0
2021-06-28 12:30:00,49.64,49.67,49.46,49.58,218862.0,49.64,49.67,49.46,49.58,218862.0
2021-06-28 12:40:00,49.59,49.67,49.56,49.64,54905.0,49.59,49.67,49.56,49.64,54905.0
2021-06-28 12:50:00,49.63,49.64,49.56,49.58,30084.0,49.63,49.64,49.56,49.58,30084.0
2021-06-28 13:00:00,49.57,49.57,49.43,49.48,62809.0,49.57,49.57,49.43,49.48,62809.0
2021-06-28 13:10:00,49.48,49.49,49.42,49.46,201449.0,49.48,49.49,49.42,49.46,201449.0
2021-06-28 13:20:00,49.46,49.47,49.39,49.39,77199.0,49.46,49.47,49.39,49.39,77199.0
2021-06-28 13:30:00,49.39,49.46,49.39,49.41,39273.0,49.39,49.46,49.39,49.41,39273.0
2021-06-28 13:40:00,49.41,49.57,49.4,49.57,71766.0,49.41,49.57,49.4,49.57,71766.0
2021-06-28 13:50:00,49.57,49.57,49.5,49.5,38518.0,49.57,49.57,49.5,49.5,38518.0
2021-06-28 14:00:00,49.51,49.63,49.49,49.62,58225.0,49.51,49.63,49.49,49.62,58225.0
2021-06-28 14:10:00,49.63,49.66,49.55,49.61,59580.0,49.63,49.66,49.55,49.61,59580.0
2021-06-28 14:20:00,49.59,49.67,49.53,49.53,60563.0,49.59,49.67,49.53,49.53,60563.0
2021-06-28 14:30:00,49.52,49.55,49.48,49.52,33644.0,49.52,49.55,49.48,49.52,33644.0
2021-06-28 14:40:00,49.53,49.53,49.48,49.48,52729.0,49.53,49.53,49.48,49.48,52729.0
2021-06-28 14:50:00,49.48,49.52,49.47,49.51,21963.0,49.48,49.52,49.47,49.51,21963.0
2021-06-28 15:00:00,49.51,49.54,49.5,49.54,18131.0,49.51,49.54,49.5,49.54,18131.0
2021-06-28 15:10:00,49.53,49.55,49.52,49.54,17952.0,49.53,49.55,49.52,49.54,17952.0
2021-06-28 15:20:00,49.55,49.59,49.53,49.59,21370.0,49.55,49.59,49.53,49.59,21370.0
2021-06-28 15:30:00,49.58,49.59,49.55,49.56,16795.0,49.58,49.59,49.55,49.56,16795.0
2021-06-28 15:40:00,49.56,49.57,49.53,49.53,31265.0,49.56,49.57,49.53,49.53,31265.0
2021-06-28 15:50:00,49.54,49.57,49.53,49.55,105954.0,49.54,49.57,49.53,49.55,105954.0
2021-06-29 09:30:00,49.94,50.14,49.92,50.06,436359.0,49.94,50.14,49.92,50.06,436359.0
2021-06-29 09:40:00,50.07,50.09,49.91,49.93,216493.0,50.07,50.09,49.91,49.93,216493.0
2021-06-29 09:50:00,49.94,49.97,49.86,49.93,59552.0,49.94,49.97,49.86,49.93,59552.0
2021-06-29 10:00:00,49.91,49.92,49.83,49.85,87208.0,49.91,49.92,49.83,49.85,87208.0
2021-06-29 10:10:00,49.86,49.86,49.75,49.82,59727.0,49.86,49.86,49.75,49.82,59727.0
2021-06-29 10:20:00,49.82,49.87,49.79,49.83,60774.0,49.82,49.87,49.79,49.83,60774.0
2021-06-29 10:30:00,49.84,49.87,49.8,49.83,41560.0,49.84,49.87,49.8,49.83,41560.0
2021-06-29 10:40:00,49.82,49.86,49.78,49.86,74291.0,49.82,49.86,49.78,49.86,74291.0
2021-06-29 10:50:00,49.86,49.93,49.8,49.87,58974.0,49.86,49.93,49.8,49.87,58974.0
2021-06-29 11:00:00,49.86,49.91,49.83,49.84,42273.0,49.86,49.91,49.83,49.84,42273.0
2021-06-29 11:10:00,49.83,49.89,49.8,49.87,40656.0,49.83,49.89,49.8,49.87,40656.0
2021-06-29 11:20:00,49.87,49.89,49.82,49.86,62492.0,49.87,49.89,49.82,49.86,62492.0
2021-06-29 11:30:00,49.86,49.93,49.84,49.87,40703.0,49.86,49.93,49.84,49.87,40703.0
2021-06-29 11:40:00,49.86,49.88,49.73,49.76,62713.0,49.86,49.88,49.73,49.76,62713.0
2021-06-29 11:50:00,49.75,49.86,49.75,49.83,50771.0,49.75,49.86,49.75,49.83,50771.0
2021-06-29 12:00:00,49.83,49.87,49.82,49.83,18358.0,49.83,49.87,49.82,49.83,18358.0
2021-06-29 12:10:00,49.83,49.84,49.78,49.78,21977.0,49.83,49.84,49.78,49.78,21977.0
2021-06-29 12:20:00,49.76,49.77,49.7,49.71,52584.0,49.76,49.77,49.7,49.71,52584.0
2021-06-29 12:30:00,49.7,49.71,49.63,49.68,34568.0,49.7,49.71,49.63,49.68,34568.0
2021-06-29 12:40:00,49.67,49.75,49.67,49.7,42219.0,49.67,49.75,49.67,49.7,42219.0
2021-06-29 12:50:00,49.69,49.7,49.58,49.59,62873.0,49.69,49.7,49.58,49.59,62873.0
2021-06-29 13:00:00,49.59,49.65,49.58,49.65,40465.0,49.59,49.65,49.58,49.65,40465.0
2021-06-29 13:10:00,49.65,49.72,49.63,49.69,62478.0,49.65,49.72,49.63,49.69,62478.0
2021-06-29 13:20:00,49.69,49.75,49.69,49.7,22476.0,49.69,49.75,49.69,49.7,22476.0
2021-06-29 13:30:00,49.71,49.71,49.65,49.7,28193.0,49.71,49.71,49.65,49.7,28193.0
2021-06-29 13:40:00,49.7,49.7,49.63,49.65,11467.0,49.7,49.7,49.63,49.65,11467.0
2021-06-29 13:50:00,49.63,49.64,49.58,49.58,19660.0,49.63,49.64,49.58,49.58,19660.0
2021-06-29 14:00:00,49.57,49.58,49.49,49.54,39205.0,49.57,49.58,49.49,49.54,39205.0
2021-06-29 14:10:00,49.53,49.57,49.48,49.55,51582.0,49.53,49.57,49.48,49.55,51582.0
2021-06-29 14:20:00,49.54,49.69,49.53,49.68,48986.0,49.54,49.69,49.53,49.68,48986.0
2021-06-29 14:30:00,49.67,49.76,49.66,49.74,38081.0,49.67,49.76,49.66,49.74,38081.0
2021-06-29 14:40:00,49.74,49.75,49.72,49.72,54866.0,49.74,49.75,49.72,49.72,54866.0
2021-06-29 14:50:00,49.72,49.76,49.71,49.76,26761.0,49.72,49.76,49.71,49.76,26761.0
2021-06-29 15:00:00,49.76,49.8,49.74,49.8,25271.0,49.76,49.8,49.74,49.8,25271.0
2021-06-29 15:10:00,49.8,49.84,49.8,49.83,22310.0,49.8,49.84,49.8,49.83,22310.0
2021-06-29 15:20:00,49.83,49.85,49.82,49.83,22202.0,49.83,49.85,49.82,49.83,22202.0
2021-06-29 15:30:00,49.83,49.94,49.83,49.91,34940.0,49.83,49.94,49.83,49.91,34940.0
2021-06-29 15:40:00,49.92,49.92,49.9,49.91,147017.0,49.92,49.92,49.9,49.91,147017.0
2021-06-29 15:50:00,49.9,49.92,49.88,49.9,101808.0,49.9,49.92,49.88,49.9,101808.0
2021-06-30 09:30:00,49.92,49.99,49.84,49.9,113314.0,49.92,49.99,49.84,49.9,113314.0
2021-06-30 09:40:00,49.89,50.01,49.88,49.92,57598.0,49.89,50.01,49.88,49.92,57598.0
2021-06-30 09:50:00,49.91,50.07,49.88,50.04,87542.0,49.91,50.07,49.88,50.04,87542.0
2021-06-30 10:00:00,50.06,50.1,49.92,50.02,61489.0,50.06,50.1,49.92,50.02,61489.0
2021-06-30 10:10:00,49.99,50.14,49.99,50.11,112634.0,49.99,50.14,49.99,50.11,112634.0
2021-06-30 10:20:00,50.07,50.12,50.05,50.08,58023.0,50.07,50.12,50.05,50.08,58023.0
2021-06-30 10:30:00,50.05,50.37,49.99,50.11,187147.0,50.05,50.37,49.99,50.11,187147.0
2021-06-30 10:40:00,50.13,50.15,49.88,49.99,95263.0,50.13,50.15,49.88,49.99,95263.0
2021-06-30 10:50:00,49.98,49.99,49.77,49.77,116803.0,49.98,49.99,49.77,49.77,116803.0
2021-06-30 11:00:00,49.78,49.82,49.62,49.82,110132.0,49.78,49.82,49.62,49.82,110132.0
2021-06-30 11:10:00,49.79,49.86,49.74,49.82,73961.0,49.79,49.86,49.74,49.82,73961.0
2021-06-30 11:20:00,49.81,49.81,49.7,49.74,35967.0,49.81,49.81,49.7,49.74,35967.0
2021-06-30 11:30:00,49.73,49.79,49.64,49.77,48745.0,49.73,49.79,49.64,49.77,48745.0
2021-06-30 11:40:00,49.76,49.88,49.74,49.86,45263.0,49.76,49.88,49.74,49.86,45263.0
2021-06-30 11:50:00,49.86,49.91,49.81,49.83,35241.0,49.86,49.91,49.81,49.83,35241.0
2021-06-30 12:00:00,49.83,50.04,49.82,49.97,222743.0,49.83,50.04,49.82,49.97,222743.0
2021-06-30 12:10:00,49.97,50.03,49.96,49.98,48229.0,49.97,50.03,49.96,49.98,48229.0
2021-06-30 12:20:00,49.98,50.09,49.97,50.08,83813.0,49.98,50.09,49.97,50.08,83813.0
2021-06-30 12:30:00,50.09,50.14,50.06,50.11,50987.0,50.09,50.14,50.06,50.11,50987.0
2021-06-30 12:40:00,50.11,50.2,50.11,50.16,37969.0,50.11,50.2,50.11,50.16,37969.0
2021-06-30 12:50:00,50.16,50.19,50.12,50.17,81867.0,50.16,50.19,50.12,50.17,81867.0
2021-06-30 13:00:00,50.16,50.25,50.16,50.24,79298.0,50.16,50.25,50.16,50.24,79298.0
2021-06-30 13:10:00,50.24,50.26,50.21,50.24,22365.0,50.24,50.26,50.21,50.24,22365.0
2021-06-30 13:20:00,50.26,50.26,50.21,50.21,25577.0,50.26,50.26,50.21,50.21,25577.0
2021-06-30 13:30:00,50.22,50.23,50.17,50.17,49292.0,50.22,50.23,50.17,50.17,49292.0
2021-06-30 13:40:00,50.17,50.18,50.02,50.07,67825.0,50.17,50.18,50.02,50.07,67825.0
2021-06-30 13:50:00,50.07,50.11,50.04,50.07,32693.0,50.07,50.11,50.04,50.07,32693.0
2021-06-30 14:00:00,50.07,50.07,49.94,49.95,57902.0,50.07,50.07,49.94,49.95,57902.0
2021-06-30 14:10:00,49.94,49.99,49.9,49.94,31518.0,49.94,49.99,49.9,49.94,31518.0
2021-06-30 14:20:00,49.94,50.01,49.81,49.84,77609.0,49.94,50.01,49.81,49.84,77609.0
2021-06-30 14:30:00,49.85,49.91,49.83,49.91,21381.0,49.85,49.91,49.83,49.91,21381.0
2021-06-30 14:40:00,49.91,49.93,49.88,49.89,32392.0,49.91,49.93,49.88,49.89,32392.0
2021-06-30 14:50:00,49.89,49.92,49.88,49.9,20521.0,49.89,49.92,49.88,49.9,20521.0
2021-06-30 15:00:00,49.9,49.91,49.88,49.88,38183.0,49.9,49.91,49.88,49.88,38183.0
2021-06-30 15:10:00,49.89,49.9,49.88,49.89,4443.0,49.89,49.9,49.88,49.89,4443.0
2021-06-30 15:20:00,49.89,49.92,49.88,49.89,46302.0,49.89,49.92,49.88,49.89,46302.0
2021-06-30 15:30:00,49.89,49.9,49.86,49.87,30524.0,49.89,49.9,49.86,49.87,30524.0
2021-06-30 15:40:00,49.87,49.87,49.85,49.86,54991.0,49.87,49.87,49.85,49.86,54991.0
2021-06-30 15:50:00,49.85,49.89,49.85,49.88,107775.0,49.85,49.89,49.85,49.88,107775.0
2021-07-01 09:30:00,51.21,51.29,51.08,51.28,275713.0,51.21,51.29,51.08,51.28,275713.0
2021-07-01 09:40:00,51.29,51.4,51.23,51.3,274312.0,51.29,51.4,51.23,51.3,274312.0
2021-07-01 09:50:00,51.29,51.3,51.14,51.14,241685.0,51.29,51.3,51.14,51.14,241685.0
2021-07-01 10:00:00,51.15,51.23,50.93,50.97,219224.0,51.15,51.23,50.93,50.97,219224.0
2021-07-01 10:10:00,50.97,50.97,50.63,50.76,197193.0,50.97,50.97,50.63,50.76,197193.0
2021-07-01 10:20:00,50.77,50.84,50.66,50.83,123016.0,50.77,50.84,50.66,50.83,123016.0
2021-07-01 10:30:00,50.82,50.82,50.71,50.76,95151.0,50.82,50.82,50.71,50.76,95151.0
2021-07-01 10:40:00,50.75,50.78,50.66,50.72,140321.0,50.75,50.78,50.66,50.72,140321.0
2021-07-01 10:50:00,50.71,50.79,50.68,50.72,67767.0,50.71,50.79,50.68,50.72,67767.0
2021-07-01 11:00:00,50.71,50.72,50.6,50.62,86157.0,50.71,50.72,50.6,50.62,86157.0
2021-07-01 11:10:00,50.64,50.68,50.5,50.53,109816.0,50.64,50.68,50.5,50.53,109816.0
2021-07-01 11:20:00,50.51,50.67,50.42,50.65,58299.0,50.51,50.67,50.42,50.65,58299.0
2021-07-01 11:30:00,50.64,50.76,50.64,50.68,80432.0,50.64,50.76,50.64,50.68,80432.0
2021-07-01 11:40:00,50.68,50.69,50.58,50.65,60783.0,50.68,50.69,50.58,50.65,60783.0
2021-07-01 11:50:00,50.66,50.68,50.57,50.62,42661.0,50.66,50.68,50.57,50.62,42661.0
2021-07-01 12:00:00,50.61,50.65,50.59,50.62,49399.0,50.61,50.65,50.59,50.62,49399.0
2021-07-01 12:10:00,50.61,50.67,50.56,50.67,71763.0,50.61,50.67,50.56,50.67,71763.0
2021-07-01 12:20:00,50.67,50.71,50.61,50.64,59241.0,50.67,50.71,50.61,50.64,59241.0
2021-07-01 12:30:00,50.64,50.74,50.64,50.74,79267.0,50.64,50.74,50.64,50.74,79267.0
2021-07-01 12:40:00,50.72,50.82,50.71,50.82,43006.0,50.72,50.82,50.71,50.82,43006.0
2021-07-01 12:50:00,50.81,50.83,50.75,50.78,36396.0,50.81,50.83,50.75,50.78,36396.0
2021-07-01 13:00:00,50.78,51.0,50.77,51.0,75934.0,50.78,51.0,50.77,51.0,75934.0
2021-07-01 13:10:00,50.99,51.02,50.91,50.91,159391.0,50.99,51.02,50.91,50.91,159391.0
2021-07-01 13:20:00,50.91,50.93,50.83,50.88,26123.0,50.91,50.93,50.83,50.88,26123.0
2021-07-01 13:30:00,50.89,50.96,50.86,50.87,68677.0,50.89,50.96,50.86,50.87,68677.0
2021-07-01 13:40:00,50.86,50.86,50.58,50.69,163790.0,50.86,50.86,50.58,50.69,163790.0
2021-07-01 13:50:00,50.68,50.68,50.56,50.57,113352.0,50.68,50.68,50.56,50.57,113352.0
2021-07-01 14:00:00,50.58,50.6,50.47,50.53,140321.0,50.58,50.6,50.47,50.53,140321.0
2021-07-01 14:10:00,50.53,50.66,50.51,50.64,121098.0,50.53,50.66,50.51,50.64,121098.0
2021-07-01 14:20:00,50.64,50.93,50.62,50.78,177529.0,50.64,50.93,50.62,50.78,177529.0
2021-07-01 14:30:00,50.78,50.8,50.68,50.72,62580.0,50.78,50.8,50.68,50.72,62580.0
2021-07-01 14:40:00,50.72,50.77,50.66,50.66,51371.0,50.72,50.77,50.66,50.66,51371.0
2021-07-01 14:50:00,50.67,50.68,50.65,50.67,16070.0,50.67,50.68,50.65,50.67,16070.0
2021-07-01 15:00:00,50.67,50.67,50.58,50.59,53733.0,50.67,50.67,50.58,50.59,53733.0
2021-07-01 15:10:00,50.59,50.59,50.49,50.56,49443.0,50.59,50.59,50.49,50.56,49443.0
2021-07-01 15:20:00,50.56,50.57,50.46,50.49,43753.0,50.56,50.57,50.46,50.49,43753.0
2021-07-01 15:30:00,50.49,50.53,50.48,50.52,72088.0,50.49,50.53,50.48,50.52,72088.0
2021-07-01 15:40:00,50.53,50.57,50.51,50.57,35182.0,50.53,50.57,50.51,50.57,35182.0
2021-07-01 15:50:00,50.57,50.63,50.53,50.62,231235.0,50.57,50.63,50.53,50.62,231235.0
2021-07-02 09:30:00,50.5,50.7,50.44,50.65,852403.0,50.5,50.7,50.44,50.65,852403.0
2021-07-02 09:40:00,50.65,50.66,50.5,50.51,154607.0,50.65,50.66,50.5,50.51,154607.0
2021-07-02 09:50:00,50.5,50.6,50.5,50.56,151528.0,50.5,50.6,50.5,50.56,151528.0
2021-07-02 10:00:00,50.57,50.57,50.37,50.38,182665.0,50.57,50.57,50.37,50.38,182665.0
2021-07-02 10:10:00,50.37,50.53,50.31,50.52,192729.0,50.37,50.53,50.31,50.52,192729.0
2021-07-02 10:20:00,50.52,50.62,50.48,50.62,121804.0,50.52,50.62,50.48,50.62,121804.0
2021-07-02 10:30:00,50.62,50.65,50.51,50.55,118388.0,50.62,50.65,50.51,50.55,118388.0
2021-07-02 10:40:00,50.55,50.62,50.52,50.62,76289.0,50.55,50.62,50.52,50.62,76289.0
2021-07-02 10:50:00,50.62,50.62,50.52,50.6,48727.0,50.62,50.62,50.52,50.6,48727.0
2021-07-02 11:00:00,50.59,50.7,50.58,50.68,97237.0,50.59,50.7,50.58,50.68,97237.0
2021-07-02 11:10:00,50.68,50.74,50.67,50.73,62911.0,50.68,50.74,50.67,50.73,62911.0
2021-07-02 11:20:00,50.74,50.85,50.74,50.83,62583.0,50.74,50.85,50.74,50.83,62583.0
2021-07-02 11:30:00,50.83,50.88,50.8,50.82,44979.0,50.83,50.88,50.8,50.82,44979.0
2021-07-02 11:40:00,50.83,50.85,50.8,50.82,32369.0,50.83,50.85,50.8,50.82,32369.0
2021-07-02 11:50:00,50.82,50.83,50.77,50.79,34238.0,50.82,50.83,50.77,50.79,34238.0
2021-07-02 12:00:00,50.8,50.8,50.72,50.72,151905.0,50.8,50.8,50.72,50.72,151905.0
2021-07-02 12:10:00,50.72,50.75,50.7,50.73,59141.0,50.72,50.75,50.7,50.73,59141.0
2021-07-02 12:20:00,50.73,50.73,50.64,50.65,65653.0,50.73,50.73,50.64,50.65,65653.0
2021-07-02 12:30:00,50.66,50.75,50.66,50.72,57587.0,50.66,50.75,50.66,50.72,57587.0
2021-07-02 12:40:00,50.7,50.76,50.7,50.73,33561.0,50.7,50.76,50.7,50.73,33561.0
2021-07-02 12:50:00,50.73,50.81,50.69,50.81,61690.0,50.73,50.81,50.69,50.81,61690.0
2021-07-02 13:00:00,50.81,50.86,50.8,50.83,35478.0,50.81,50.86,50.8,50.83,35478.0
2021-07-02 13:10:00,50.83,50.88,50.82,50.86,39801.0,50.83,50.88,50.82,50.86,39801.0
2021-07-02 13:20:00,50.86,50.86,50.8,50.8,44662.0,50.86,50.86,50.8,50.8,44662.0
2021-07-02 13:30:00,50.82,50.85,50.78,50.82,36473.0,50.82,50.85,50.78,50.82,36473.0
2021-07-02 13:40:00,50.83,50.84,50.8,50.8,28542.0,50.83,50.84,50.8,50.8,28542.0
2021-07-02 13:50:00,50.8,50.81,50.72,50.77,92165.0,50.8,50.81,50.72,50.77,92165.0
2021-07-02 14:00:00,50.77,50.82,50.75,50.78,71234.0,50.77,50.82,50.75,50.78,71234.0
2021-07-02 14:10:00,50.78,50.93,50.77,50.89,156620.0,50.78,50.93,50.77,50.89,156620.0
2021-07-02 14:20:00,50.9,50.93,50.77,50.92,144067.0,50.9,50.93,50.77,50.92,144067.0
2021-07-02 14:30:00,50.91,50.97,50.87,50.97,51245.0,50.91,50.97,50.87,50.97,51245.0
2021-07-02 14:40:00,50.97,50.99,50.96,50.98,73636.0,50.97,50.99,50.96,50.98,73636.0
2021-07-02 14:50:00,50.98,51.0,50.96,50.99,96209.0,50.98,51.0,50.96,50.99,96209.0
2021-07-02 15:00:00,50.99,51.06,50.98,51.02,120301.0,50.99,51.06,50.98,51.02,120301.0
2021-07-02 15:10:00,51.02,51.02,51.0,51.01,49046.0,51.02,51.02,51.0,51.01,49046.0
2021-07-02 15:20:00,51.01,51.03,50.97,51.0,63514.0,51.01,51.03,50.97,51.0,63514.0
2021-07-02 15:30:00,51.0,51.03,50.99,51.03,50980.0,51.0,51.03,50.99,51.03,50980.0
2021-07-02 15:40:00,51.02,51.03,50.97,50.99,37665.0,51.02,51.03,50.97,50.99,37665.0
2021-07-02 15:50:00,50.99,50.99,50.9,50.93,104561.0,50.99,50.99,50.9,50.93,104561.0
2021-07-06 09:30:00,50.62,50.65,50.3,50.32,691094.0,50.62,50.65,50.3,50.32,691094.0
2021-07-06 09:40:00,50.31,50.49,50.23,50.49,624690.0,50.31,50.49,50.23,50.49,624690.0
2021-07-06 09:50:00,50.49,50.7,50.39,50.68,467430.0,50.49,50.7,50.39,50.68,467430.0
2021-07-06 10:00:00,50.68,50.69,50.38,50.5,359139.0,50.68,50.69,50.38,50.5,359139.0
2021-07-06 10:10:00,50.5,50.61,50.41,50.44,219705.0,50.5,50.61,50.41,50.44,219705.0
2021-07-06 10:20:00,50.44,50.46,50.21,50.22,279501.0,50.44,50.46,50.21,50.22,279501.0
2021-07-06 10:30:00,50.22,50.28,50.06,50.16,583512.0,50.22,50.28,50.06,50.16,583512.0
2021-07-06 10:40:00,50.13,50.32,50.08,50.25,257465.0,50.13,50.32,50.08,50.25,257465.0
2021-07-06 10:50:00,50.25,50.25,49.87,49.97,404291.0,50.25,50.25,49.87,49.97,404291.0
2021-07-06 11:00:00,49.97,50.09,49.62,49.68,520743.0,49.97,50.09,49.62,49.68,520743.0
2021-07-06 11:10:00,49.68,49.75,49.51,49.74,408295.0,49.68,49.75,49.51,49.74,408295.0
2021-07-06 11:20:00,49.75,49.88,49.68,49.74,284034.0,49.75,49.88,49.68,49.74,284034.0
2021-07-06 11:30:00,49.74,49.79,49.58,49.78,242350.0,49.74,49.79,49.58,49.78,242350.0
2021-07-06 11:40:00,49.78,49.79,49.66,49.77,169135.0,49.78,49.79,49.66,49.77,169135.0
2021-07-06 11:50:00,49.76,49.76,49.57,49.65,268842.0,49.76,49.76,49.57,49.65,268842.0
2021-07-06 12:00:00,49.66,49.66,49.5,49.53,183056.0,49.66,49.66,49.5,49.53,183056.0
2021-07-06 12:10:00,49.53,49.57,49.36,49.36,174158.0,49.53,49.57,49.36,49.36,174158.0
2021-07-06 12:20:00,49.37,49.52,49.31,49.51,426933.0,49.37,49.52,49.31,49.51,426933.0
2021-07-06 12:30:00,49.52,49.6,49.42,49.59,262897.0,49.52,49.6,49.42,49.59,262897.0
2021-07-06 12:40:00,49.59,49.59,49.44,49.53,272215.0,49.59,49.59,49.44,49.53,272215.0
2021-07-06 12:50:00,49.53,49.56,49.48,49.51,186498.0,49.53,49.56,49.48,49.51,186498.0
2021-07-06 13:00:00,49.5,49.66,49.44,49.62,184717.0,49.5,49.66,49.44,49.62,184717.0
2021-07-06 13:10:00,49.62,49.68,49.56,49.61,134653.0,49.62,49.68,49.56,49.61,134653.0
2021-07-06 13:20:00,49.6,49.62,49.45,49.57,136905.0,49.6,49.62,49.45,49.57,136905.0
2021-07-06 13:30:00,49.58,49.67,49.55,49.6,218872.0,49.58,49.67,49.55,49.6,218872.0
2021-07-06 13:40:00,49.61,49.69,49.61,49.65,95000.0,49.61,49.69,49.61,49.65,95000.0
2021-07-06 13:50:00,49.64,49.68,49.61,49.67,57850.0,49.64,49.68,49.61,49.67,57850.0
2021-07-06 14:00:00,49.66,49.68,49.58,49.63,97081.0,49.66,49.68,49.58,49.63,97081.0
2021-07-06 14:10:00,49.62,49.63,49.48,49.56,233567.0,49.62,49.63,49.48,49.56,233567.0
2021-07-06 14:20:00,49.57,49.65,49.53,49.63,272078.0,49.57,49.65,49.53,49.63,272078.0
2021-07-06 14:30:00,49.63,49.75,49.6,49.63,148502.0,49.63,49.75,49.6,49.63,148502.0
2021-07-06 14:40:00,49.64,49.71,49.61,49.71,45160.0,49.64,49.71,49.61,49.71,45160.0
2021-07-06 14:50:00,49.71,49.74,49.69,49.73,28160.0,49.71,49.74,49.69,49.73,28160.0
2021-07-06 15:00:00,49.73,49.73,49.66,49.67,60683.0,49.73,49.73,49.66,49.67,60683.0
2021-07-06 15:10:00,49.68,49.73,49.68,49.73,129051.0,49.68,49.73,49.68,49.73,129051.0
2021-07-06 15:20:00,49.74,49.75,49.71,49.74,41751.0,49.74,49.75,49.71,49.74,41751.0
2021-07-06 15:30:00,49.74,49.83,49.74,49.83,79399.0,49.74,49.83,49.74,49.83,79399.0
2021-07-06 15:40:00,49.82,49.88,49.81,49.88,63152.0,49.82,49.88,49.81,49.88,63152.0
2021-07-06 15:50:00,49.87,49.93,49.83,49.9,531171.0,49.87,49.93,49.83,49.9,531171.0
2021-07-07 09:30:00,49.85,50.15,49.83,49.87,258521.0,49.85,50.15,49.83,49.87,258521.0
2021-07-07 09:40:00,49.86,49.94,49.7,49.73,278140.0,49.86,49.94,49.7,49.73,278140.0
2021-07-07 09:50:00,49.71,49.77,49.6,49.69,199386.0,49.71,49.77,49.6,49.69,199386.0
2021-07-07 10:00:00,49.68,49.68,48.98,49.11,938172.0,49.68,49.68,48.98,49.11,938172.0
2021-07-07 10:10:00,49.11,49.23,48.93,48.96,392997.0,49.11,49.23,48.93,48.96,392997.0
2021-07-07 10:20:00,48.96,49.0,48.25,48.26,964483.0,48.96,49.0,48.25,48.26,964483.0
2021-07-07 10:30:00,48.24,48.57,48.22,48.4,730779.0,48.24,48.57,48.22,48.4,730779.0
2021-07-07 10:40:00,48.39,48.58,48.29,48.52,475971.0,48.39,48.58,48.29,48.52,475971.0
2021-07-07 10:50:00,48.52,48.77,48.42,48.76,351804.0,48.52,48.77,48.42,48.76,351804.0
2021-07-07 11:00:00,48.77,49.0,48.64,48.67,315761.0,48.77,49.0,48.64,48.67,315761.0
2021-07-07 11:10:00,48.7,48.75,48.55,48.58,172575.0,48.7,48.75,48.55,48.58,172575.0
2021-07-07 11:20:00,48.57,48.6,48.41,48.48,199669.0,48.57,48.6,48.41,48.48,199669.0
2021-07-07 11:30:00,48.47,48.65,48.46,48.59,193279.0,48.47,48.65,48.46,48.59,193279.0
2021-07-07 11:40:00,48.59,48.62,48.43,48.44,126601.0,48.59,48.62,48.43,48.44,126601.0
2021-07-07 11:50:00,48.45,48.53,48.44,48.48,143022.0,48.45,48.53,48.44,48.48,143022.0
2021-07-07 12:00:00,48.47,48.52,48.43,48.51,135381.0,48.47,48.52,48.43,48.51,135381.0
2021-07-07 12:10:00,48.51,48.82,48.51,48.81,598738.0,48.51,48.82,48.51,48.81,598738.0
2021-07-07 12:20:00,48.81,48.81,48.73,48.76,126343.0,48.81,48.81,48.73,48.76,126343.0
2021-07-07 12:30:00,48.76,48.89,48.76,48.86,121824.0,48.76,48.89,48.76,48.86,121824.0
2021-07-07 12:40:00,48.86,48.94,48.86,48.93,152575.0,48.86,48.94,48.86,48.93,152575.0
2021-07-07 12:50:00,48.93,48.95,48.83,48.86,117732.0,48.93,48.95,48.83,48.86,117732.0
2021-07-07 13:00:00,48.87,48.94,48.73,48.73,160080.0,48.87,48.94,48.73,48.73,160080.0
2021-07-07 13:10:00,48.73,48.89,48.71,48.82,159920.0,48.73,48.89,48.71,48.82,159920.0
2021-07-07 13:20:00,48.83,48.83,48.7,48.73,101077.0,48.83,48.83,48.7,48.73,101077.0
2021-07-07 13:30:00,48.73,48.82,48.7,48.77,96838.0,48.73,48.82,48.7,48.77,96838.0
2021-07-07 13:40:00,48.78,48.8,48.73,48.74,45679.0,48.78,48.8,48.73,48.74,45679.0
2021-07-07 13:50:00,48.75,48.81,48.72,48.8,68038.0,48.75,48.81,48.72,48.8,68038.0
2021-07-07 14:00:00,48.77,48.93,48.74,48.92,161347.0,48.77,48.93,48.74,48.92,161347.0
2021-07-07 14:10:00,48.92,49.0,48.89,48.98,179773.0,48.92,49.0,48.89,48.98,179773.0
2021-07-07 14:20:00,48.98,49.02,48.84,48.87,179335.0,48.98,49.02,48.84,48.87,179335.0
2021-07-07 14:30:00,48.87,48.87,48.78,48.83,134362.0,48.87,48.87,48.78,48.83,134362.0
2021-07-07 14:40:00,48.82,48.82,48.76,48.77,55051.0,48.82,48.82,48.76,48.77,55051.0
2021-07-07 14:50:00,48.77,48.81,48.75,48.81,70050.0,48.77,48.81,48.75,48.81,70050.0
2021-07-07 15:00:00,48.8,48.84,48.78,48.84,63437.0,48.8,48.84,48.78,48.84,63437.0
2021-07-07 15:10:00,48.83,48.83,48.74,48.76,52622.0,48.83,48.83,48.74,48.76,52622.0
2021-07-07 15:20:00,48.77,48.79,48.76,48.77,45489.0,48.77,48.79,48.76,48.77,45489.0
2021-07-07 15:30:00,48.78,48.81,48.73,48.77,33968.0,48.78,48.81,48.73,48.77,33968.0
2021-07-07 15:40:00,48.78,48.8,48.75,48.79,181662.0,48.78,48.8,48.75,48.79,181662.0
2021-07-07 15:50:00,48.79,48.81,48.61,48.65,357801.0,48.79,48.81,48.61,48.65,357801.0
2021-07-08 09:30:00,48.71,48.86,48.4,48.48,397878.0,48.71,48.86,48.4,48.48,397878.0
2021-07-08 09:40:00,48.48,48.5,48.32,48.4,187472.0,48.48,48.5,48.32,48.4,187472.0
2021-07-08 09:50:00,48.4,48.65,48.37,48.59,208040.0,48.4,48.65,48.37,48.59,208040.0
2021-07-08 10:00:00,48.59,48.87,48.48,48.76,222471.0,48.59,48.87,48.48,48.76,222471.0
2021-07-08 10:10:00,48.75,48.91,48.74,48.8,107323.0,48.75,48.91,48.74,48.8,107323.0
2021-07-08 10:20:00,48.79,48.81,48.58,48.67,107633.0,48.79,48.81,48.58,48.67,107633.0
2021-07-08 10:30:00,48.66,48.8,48.54,48.59,110826.0,48.66,48.8,48.54,48.59,110826.0
2021-07-08 10:40:00,48.6,48.66,48.54,48.61,68916.0,48.6,48.66,48.54,48.61,68916.0
2021-07-08 10:50:00,48.62,48.72,48.57,48.6,85638.0,48.62,48.72,48.57,48.6,85638.0
2021-07-08 11:00:00,48.62,48.96,48.61,48.88,155828.0,48.62,48.96,48.61,48.88,155828.0
2021-07-08 11:10:00,48.89,48.97,48.77,48.88,81128.0,48.89,48.97,48.77,48.88,81128.0
2021-07-08 11:20:00,48.89,48.98,48.84,48.95,56620.0,48.89,48.98,48.84,48.95,56620.0
2021-07-08 11:30:00,48.94,49.12,48.93,49.09,110270.0,48.94,49.12,48.93,49.09,110270.0
2021-07-08 11:40:00,49.09,49.23,49.09,49.21,64510.0,49.09,49.23,49.09,49.21,64510.0
2021-07-08 11:50:00,49.21,49.27,49.1,49.1,69787.0,49.21,49.27,49.1,49.1,69787.0
2021-07-08 12:00:00,49.12,49.27,49.12,49.25,42184.0,49.12,49.27,49.12,49.25,42184.0
2021-07-08 12:10:00,49.24,49.31,49.11,49.15,64965.0,49.24,49.31,49.11,49.15,64965.0
2021-07-08 12:20:00,49.15,49.18,49.01,49.17,70524.0,49.15,49.18,49.01,49.17,70524.0
2021-07-08 12:30:00,49.18,49.26,49.15,49.25,75556.0,49.18,49.26,49.15,49.25,75556.0
2021-07-08 12:40:00,49.26,49.3,49.24,49.26,52520.0,49.26,49.3,49.24,49.26,52520.0
2021-07-08 12:50:00,49.26,49.26,49.18,49.24,201416.0,49.26,49.26,49.18,49.24,201416.0
2021-07-08 13:00:00,49.24,49.28,49.21,49.26,93920.0,49.24,49.28,49.21,49.26,93920.0
2021-07-08 13:10:00,49.25,49.25,49.15,49.22,473033.0,49.25,49.25,49.15,49.22,473033.0
2021-07-08 13:20:00,49.19,49.2,49.17,49.18,43909.0,49.19,49.2,49.17,49.18,43909.0
2021-07-08 13:30:00,49.18,49.19,49.09,49.11,57698.0,49.18,49.19,49.09,49.11,57698.0
2021-07-08 13:40:00,49.13,49.14,49.09,49.1,174010.0,49.13,49.14,49.09,49.1,174010.0
2021-07-08 13:50:00,49.11,49.18,49.0,49.18,595411.0,49.11,49.18,49.0,49.18,595411.0
2021-07-08 14:00:00,49.18,49.28,49.14,49.26,28913.0,49.18,49.28,49.14,49.26,28913.0
2021-07-08 14:10:00,49.28,49.32,49.24,49.27,30982.0,49.28,49.32,49.24,49.27,30982.0
2021-07-08 14:20:00,49.27,49.41,49.25,49.41,67219.0,49.27,49.41,49.25,49.41,67219.0
2021-07-08 14:30:00,49.39,49.51,49.36,49.49,37490.0,49.39,49.51,49.36,49.49,37490.0
2021-07-08 14:40:00,49.49,49.49,49.45,49.46,43977.0,49.49,49.49,49.45,49.46,43977.0
2021-07-08 14:50:00,49.47,49.49,49.44,49.44,21646.0,49.47,49.49,49.44,49.44,21646.0
2021-07-08 15:00:00,49.43,49.46,49.41,49.44,22889.0,49.43,49.46,49.41,49.44,22889.0
2021-07-08 15:10:00,49.44,49.5,49.4,49.48,25331.0,49.44,49.5,49.4,49.48,25331.0
2021-07-08 15:20:00,49.48,49.53,49.48,49.53,38320.0,49.48,49.53,49.48,49.53,38320.0
2021-07-08 15:30:00,49.53,49.54,49.49,49.52,63923.0,49.53,49.54,49.49,49.52,63923.0
2021-07-08 15:40:00,49.52,49.53,49.48,49.52,74992.0,49.52,49.53,49.48,49.52,74992.0
2021-07-08 15:50:00,49.52,49.53,49.49,49.52,276532.0,49.52,49.53,49.49,49.52,276532.0
2021-07-09 09:30:00,50.0,50.09,49.96,49.98,345257.0,50.0,50.09,49.96,49.98,345257.0
2021-07-09 09:40:00,49.99,50.18,49.98,50.17,336669.0,49.99,50.18,49.98,50.17,336669.0
2021-07-09 09:50:00,50.17,50.29,50.15,50.25,426912.0,50.17,50.29,50.15,50.25,426912.0
2021-07-09 10:00:00,50.26,50.33,50.25,50.32,158034.0,50.26,50.33,50.25,50.32,158034.0
2021-07-09 10:10:00,50.33,50.4,50.31,50.36,107798.0,50.33,50.4,50.31,50.36,107798.0
2021-07-09 10:20:00,50.37,50.41,50.35,50.41,51229.0,50.37,50.41,50.35,50.41,51229.0
2021-07-09 10:30:00,50.4,50.42,50.25,50.29,124048.0,50.4,50.42,50.25,50.29,124048.0
2021-07-09 10:40:00,50.3,50.4,50.29,50.38,116868.0,50.3,50.4,50.29,50.38,116868.0
2021-07-09 10:50:00,50.39,50.47,50.34,50.44,113451.0,50.39,50.47,50.34,50.44,113451.0
2021-07-09 11:00:00,50.44,50.46,50.35,50.42,136153.0,50.44,50.46,50.35,50.42,136153.0
2021-07-09 11:10:00,50.42,50.45,50.4,50.45,44212.0,50.42,50.45,50.4,50.45,44212.0
2021-07-09 11:20:00,50.44,50.54,50.44,50.51,75908.0,50.44,50.54,50.44,50.51,75908.0
2021-07-09 11:30:00,50.51,50.53,50.43,50.45,42119.0,50.51,50.53,50.43,50.45,42119.0
2021-07-09 11:40:00,50.45,50.5,50.37,50.39,141478.0,50.45,50.5,50.37,50.39,141478.0
2021-07-09 11:50:00,50.4,50.42,50.36,50.4,44733.0,50.4,50.42,50.36,50.4,44733.0
2021-07-09 12:00:00,50.41,50.42,50.37,50.39,87767.0,50.41,50.42,50.37,50.39,87767.0
2021-07-09 12:10:00,50.38,50.39,50.28,50.3,62829.0,50.38,50.39,50.28,50.3,62829.0
2021-07-09 12:20:00,50.29,50.33,50.27,50.3,22788.0,50.29,50.33,50.27,50.3,22788.0
2021-07-09 12:30:00,50.3,50.3,50.22,50.25,25271.0,50.3,50.3,50.22,50.25,25271.0
2021-07-09 12:40:00,50.25,50.36,50.24,50.29,116558.0,50.25,50.36,50.24,50.29,116558.0
2021-07-09 12:50:00,50.28,50.42,50.27,50.42,46040.0,50.28,50.42,50.27,50.42,46040.0
2021-07-09 13:00:00,50.42,50.49,50.41,50.46,113201.0,50.42,50.49,50.41,50.46,113201.0
2021-07-09 13:10:00,50.46,50.47,50.43,50.46,48342.0,50.46,50.47,50.43,50.46,48342.0
2021-07-09 13:20:00,50.45,50.46,50.41,50.42,19076.0,50.45,50.46,50.41,50.42,19076.0
2021-07-09 13:30:00,50.41,50.42,50.33,50.4,53501.0,50.41,50.42,50.33,50.4,53501.0
2021-07-09 13:40:00,50.39,50.42,50.37,50.39,15885.0,50.39,50.42,50.37,50.39,15885.0
2021-07-09 13:50:00,50.4,50.46,50.38,50.42,25220.0,50.4,50.46,50.38,50.42,25220.0
2021-07-09 14:00:00,50.43,50.46,50.38,50.39,25709.0,50.43,50.46,50.38,50.39,25709.0
2021-07-09 14:10:00,50.41,50.53,50.4,50.51,114051.0,50.41,50.53,50.4,50.51,114051.0
2021-07-09 14:20:00,50.51,50.51,50.4,50.44,33305.0,50.51,50.51,50.4,50.44,33305.0
2021-07-09 14:30:00,50.42,50.49,50.39,50.49,24217.0,50.42,50.49,50.39,50.49,24217.0
2021-07-09 14:40:00,50.48,50.5,50.47,50.48,12783.0,50.48,50.5,50.47,50.48,12783.0
2021-07-09 14:50:00,50.48,50.49,50.45,50.46,9260.0,50.48,50.49,50.45,50.46,9260.0
2021-07-09 15:00:00,50.46,50.52,50.46,50.5,34173.0,50.46,50.52,50.46,50.5,34173.0
2021-07-09 15:10:00,50.49,50.5,50.47,50.48,91928.0,50.49,50.5,50.47,50.48,91928.0
2021-07-09 15:20:00,50.48,50.49,50.44,50.45,42350.0,50.48,50.49,50.44,50.45,42350.0
2021-07-09 15:30:00,50.45,50.47,50.43,50.46,43533.0,50.45,50.47,50.43,50.46,43533.0
2021-07-09 15:40:00,50.46,50.46,50.4,50.41,63136.0,50.46,50.46,50.4,50.41,63136.0
2021-07-09 15:50:00,50.41,50.44,50.4,50.42,301001.0,50.41,50.44,50.4,50.42,301001.0
2021-07-12 09:30:00,49.94,49.99,49.78,49.78,260635.0,49.94,49.99,49.78,49.78,260635.0
2021-07-12 09:40:00,49.79,49.89,49.62,49.82,198571.0,49.79,49.89,49.62,49.82,198571.0
2021-07-12 09:50:00,49.82,49.83,49.65,49.67,91263.0,49.82,49.83,49.65,49.67,91263.0
2021-07-12 10:00:00,49.68,49.87,49.62,49.79,124269.0,49.68,49.87,49.62,49.79,124269.0
2021-07-12 10:10:00,49.79,49.9,49.79,49.89,86027.0,49.79,49.9,49.79,49.89,86027.0
2021-07-12 10:20:00,49.88,50.06,49.83,49.98,103434.0,49.88,50.06,49.83,49.98,103434.0
2021-07-12 10:30:00,50.01,50.14,50.01,50.08,59885.0,50.01,50.14,50.01,50.08,59885.0
2021-07-12 10:40:00,50.09,50.17,50.0,50.02,68860.0,50.09,50.17,50.0,50.02,68860.0
2021-07-12 10:50:00,50.03,50.1,49.99,50.08,61198.0,50.03,50.1,49.99,50.08,61198.0
2021-07-12 11:00:00,50.08,50.1,50.02,50.04,39617.0,50.08,50.1,50.02,50.04,39617.0
2021-07-12 11:10:00,50.01,50.11,50.01,50.09,18847.0,50.01,50.11,50.01,50.09,18847.0
2021-07-12 11:20:00,50.09,50.19,49.99,50.19,81841.0,50.09,50.19,49.99,50.19,81841.0
2021-07-12 11:30:00,50.19,50.24,50.15,50.22,85922.0,50.19,50.24,50.15,50.22,85922.0
2021-07-12 11:40:00,50.23,50.23,50.17,50.19,15729.0,50.23,50.23,50.17,50.19,15729.0
2021-07-12 11:50:00,50.18,50.27,50.16,50.21,25963.0,50.18,50.27,50.16,50.21,25963.0
2021-07-12 12:00:00,50.22,50.26,50.16,50.19,29517.0,50.22,50.26,50.16,50.19,29517.0
2021-07-12 12:10:00,50.19,50.21,50.14,50.2,34948.0,50.19,50.21,50.14,50.2,34948.0
2021-07-12 12:20:00,50.21,50.25,50.2,50.2,13521.0,50.21,50.25,50.2,50.2,13521.0
2021-07-12 12:30:00,50.19,50.21,50.16,50.16,25560.0,50.19,50.21,50.16,50.16,25560.0
2021-07-12 12:40:00,50.14,50.14,50.09,50.12,22425.0,50.14,50.14,50.09,50.12,22425.0
2021-07-12 12:50:00,50.12,50.15,50.09,50.1,28130.0,50.12,50.15,50.09,50.1,28130.0
2021-07-12 13:00:00,50.09,50.13,50.02,50.02,68717.0,50.09,50.13,50.02,50.02,68717.0
2021-07-12 13:10:00,50.02,50.06,50.01,50.02,24339.0,50.02,50.06,50.01,50.02,24339.0
2021-07-12 13:20:00,50.04,50.06,49.98,50.01,51707.0,50.04,50.06,49.98,50.01,51707.0
2021-07-12 13:30:00,50.01,50.04,49.99,50.01,14399.0,50.01,50.04,49.99,50.01,14399.0
2021-07-12 13:40:00,50.0,50.01,49.96,50.0,16303.0,50.0,50.01,49.96,50.0,16303.0
2021-07-12 13:50:00,50.0,50.06,49.99,50.05,9857.0,50.0,50.06,49.99,50.05,9857.0
2021-07-12 14:00:00,50.05,50.09,50.01,50.08,39713.0,50.05,50.09,50.01,50.08,39713.0
2021-07-12 14:10:00,50.08,50.11,50.03,50.09,20965.0,50.08,50.11,50.03,50.09,20965.0
2021-07-12 14:20:00,50.1,50.32,50.1,50.24,114746.0,50.1,50.32,50.1,50.24,114746.0
2021-07-12 14:30:00,50.24,50.36,50.22,50.34,51340.0,50.24,50.36,50.22,50.34,51340.0
2021-07-12 14:40:00,50.34,50.38,50.33,50.35,34315.0,50.34,50.38,50.33,50.35,34315.0
2021-07-12 14:50:00,50.35,50.36,50.32,50.33,12380.0,50.35,50.36,50.32,50.33,12380.0
2021-07-12 15:00:00,50.32,50.37,50.31,50.33,16479.0,50.32,50.37,50.31,50.33,16479.0
2021-07-12 15:10:00,50.32,50.32,50.27,50.27,19588.0,50.32,50.32,50.27,50.27,19588.0
2021-07-12 15:20:00,50.28,50.29,50.27,50.28,18740.0,50.28,50.29,50.27,50.28,18740.0
2021-07-12 15:30:00,50.29,50.29,50.27,50.28,18035.0,50.29,50.29,50.27,50.28,18035.0
2021-07-12 15:40:00,50.28,50.31,50.27,50.3,35474.0,50.28,50.31,50.27,50.3,35474.0
2021-07-12 15:50:00,50.3,50.31,50.27,50.31,96913.0,50.3,50.31,50.27,50.31,96913.0
2021-07-13 09:30:00,50.51,50.6,50.43,50.58,169944.0,50.51,50.6,50.43,50.58,169944.0
2021-07-13 09:40:00,50.59,50.69,50.57,50.65,194550.0,50.59,50.69,50.57,50.65,194550.0
2021-07-13 09:50:00,50.65,50.67,50.52,50.52,270439.0,50.65,50.67,50.52,50.52,270439.0
2021-07-13 10:00:00,50.51,50.58,50.37,50.43,90373.0,50.51,50.58,50.37,50.43,90373.0
2021-07-13 10:10:00,50.41,50.46,50.32,50.46,62678.0,50.41,50.46,50.32,50.46,62678.0
2021-07-13 10:20:00,50.46,50.48,50.34,50.34,27235.0,50.46,50.48,50.34,50.34,27235.0
2021-07-13 10:30:00,50.34,50.44,50.28,50.3,86732.0,50.34,50.44,50.28,50.3,86732.0
2021-07-13 10:40:00,50.29,50.41,50.26,50.37,83786.0,50.29,50.41,50.26,50.37,83786.0
2021-07-13 10:50:00,50.37,50.51,50.37,50.49,89413.0,50.37,50.51,50.37,50.49,89413.0
2021-07-13 11:00:00,50.49,50.5,50.44,50.48,152679.0,50.49,50.5,50.44,50.48,152679.0
2021-07-13 11:10:00,50.48,50.52,50.44,50.46,74076.0,50.48,50.52,50.44,50.46,74076.0
2021-07-13 11:20:00,50.46,50.76,50.43,50.74,98142.0,50.46,50.76,50.43,50.74,98142.0
2021-07-13 11:30:00,50.74,50.81,50.71,50.79,52814.0,50.74,50.81,50.71,50.79,52814.0
2021-07-13 11:40:00,50.8,50.85,50.79,50.82,49178.0,50.8,50.85,50.79,50.82,49178.0
2021-07-13 11:50:00,50.83,50.91,50.82,50.89,63439.0,50.83,50.91,50.82,50.89,63439.0
2021-07-13 12:00:00,50.89,51.06,50.89,51.05,147476.0,50.89,51.06,50.89,51.05,147476.0
2021-07-13 12:10:00,51.05,51.1,51.02,51.08,50855.0,51.05,51.1,51.02,51.08,50855.0
2021-07-13 12:20:00,51.09,51.14,51.06,51.14,480945.0,51.09,51.14,51.06,51.14,480945.0
2021-07-13 12:30:00,51.14,51.18,51.13,51.15,39048.0,51.14,51.18,51.13,51.15,39048.0
2021-07-13 12:40:00,51.15,51.2,51.09,51.1,65424.0,51.15,51.2,51.09,51.1,65424.0
2021-07-13 12:50:00,51.09,51.15,51.07,51.14,64487.0,51.09,51.15,51.07,51.14,64487.0
2021-07-13 13:00:00,51.14,51.28,51.14,51.2,102990.0,51.14,51.28,51.14,51.2,102990.0
2021-07-13 13:10:00,51.2,51.21,51.13,51.14,65086.0,51.2,51.21,51.13,51.14,65086.0
2021-07-13 13:20:00,51.15,51.21,51.09,51.1,53352.0,51.15,51.21,51.09,51.1,53352.0
2021-07-13 13:30:00,51.12,51.12,51.05,51.08,68452.0,51.12,51.12,51.05,51.08,68452.0
2021-07-13 13:40:00,51.09,51.11,51.02,51.07,216979.0,51.09,51.11,51.02,51.07,216979.0
2021-07-13 13:50:00,51.08,51.13,51.04,51.12,58553.0,51.08,51.13,51.04,51.12,58553.0
2021-07-13 14:00:00,51.11,51.17,51.09,51.15,46034.0,51.11,51.17,51.09,51.15,46034.0
2021-07-13 14:10:00,51.17,51.2,51.13,51.19,222939.0,51.17,51.2,51.13,51.19,222939.0
2021-07-13 14:20:00,51.19,51.26,51.15,51.15,81857.0,51.19,51.26,51.15,51.15,81857.0
2021-07-13 14:30:00,51.14,51.22,51.12,51.21,40579.0,51.14,51.22,51.12,51.21,40579.0
2021-07-13 14:40:00,51.2,51.2,51.12,51.15,33176.0,51.2,51.2,51.12,51.15,33176.0
2021-07-13 14:50:00,51.16,51.18,51.13,51.13,4926.0,51.16,51.18,51.13,51.13,4926.0
2021-07-13 15:00:00,51.12,51.17,51.12,51.15,17136.0,51.12,51.17,51.12,51.15,17136.0
2021-07-13 15:10:00,51.15,51.18,51.14,51.18,22725.0,51.15,51.18,51.14,51.18,22725.0
2021-07-13 15:20:00,51.18,51.2,51.17,51.2,176898.0,51.18,51.2,51.17,51.2,176898.0
2021-07-13 15:30:00,51.2,51.2,51.14,51.15,55269.0,51.2,51.2,51.14,51.15,55269.0
2021-07-13 15:40:00,51.16,51.2,51.14,51.2,50067.0,51.16,51.2,51.14,51.2,50067.0
2021-07-13 15:50:00,51.2,51.2,51.15,51.15,191995.0,51.2,51.2,51.15,51.15,191995.0
2021-07-14 09:30:00,51.13,51.18,51.08,51.17,251389.0,51.13,51.18,51.08,51.17,251389.0
2021-07-14 09:40:00,51.17,51.17,51.0,51.02,199213.0,51.17,51.17,51.0,51.02,199213.0
2021-07-14 09:50:00,51.01,51.03,50.82,50.82,201431.0,51.01,51.03,50.82,50.82,201431.0
2021-07-14 10:00:00,50.85,50.94,50.77,50.89,217637.0,50.85,50.94,50.77,50.89,217637.0
2021-07-14 10:10:00,50.9,50.97,50.85,50.97,79359.0,50.9,50.97,50.85,50.97,79359.0
2021-07-14 10:20:00,50.97,51.0,50.92,50.95,64718.0,50.97,51.0,50.92,50.95,64718.0
2021-07-14 10:30:00,50.95,50.98,50.87,50.89,121612.0,50.95,50.98,50.87,50.89,121612.0
2021-07-14 10:40:00,50.89,50.94,50.85,50.94,105742.0,50.89,50.94,50.85,50.94,105742.0
2021-07-14 10:50:00,50.94,50.98,50.89,50.9,40133.0,50.94,50.98,50.89,50.9,40133.0
2021-07-14 11:00:00,50.89,50.9,50.84,50.87,50973.0,50.89,50.9,50.84,50.87,50973.0
2021-07-14 11:10:00,50.87,50.96,50.86,50.94,33973.0,50.87,50.96,50.86,50.94,33973.0
2021-07-14 11:20:00,50.94,50.95,50.78,50.84,78737.0,50.94,50.95,50.78,50.84,78737.0
2021-07-14 11:30:00,50.84,50.96,50.38,50.41,210835.0,50.84,50.96,50.38,50.41,210835.0
2021-07-14 11:40:00,50.42,50.62,50.38,50.53,109679.0,50.42,50.62,50.38,50.53,109679.0
2021-07-14 11:50:00,50.46,50.5,50.11,50.19,160878.0,50.46,50.5,50.11,50.19,160878.0
2021-07-14 12:00:00,50.19,50.37,50.14,50.27,109737.0,50.19,50.37,50.14,50.27,109737.0
2021-07-14 12:10:00,50.25,50.3,50.2,50.23,175566.0,50.25,50.3,50.2,50.23,175566.0
2021-07-14 12:20:00,50.22,50.25,50.14,50.24,141754.0,50.22,50.25,50.14,50.24,141754.0
2021-07-14 12:30:00,50.25,50.28,50.18,50.26,41618.0,50.25,50.28,50.18,50.26,41618.0
2021-07-14 12:40:00,50.26,50.26,49.87,49.97,177031.0,50.26,50.26,49.87,49.97,177031.0
2021-07-14 12:50:00,49.93,50.03,49.89,49.93,331463.0,49.93,50.03,49.89,49.93,331463.0
2021-07-14 13:00:00,49.93,50.01,49.82,49.84,123286.0,49.93,50.01,49.82,49.84,123286.0
2021-07-14 13:10:00,49.84,49.87,49.32,49.4,373628.0,49.84,49.87,49.32,49.4,373628.0
2021-07-14 13:20:00,49.4,49.72,49.28,49.72,311791.0,49.4,49.72,49.28,49.72,311791.0
2021-07-14 13:30:00,49.73,49.96,49.72,49.9,142290.0,49.73,49.96,49.72,49.9,142290.0
2021-07-14 13:40:00,49.87,49.97,49.84,49.89,103454.0,49.87,49.97,49.84,49.89,103454.0
2021-07-14 13:50:00,49.91,49.94,49.85,49.88,44184.0,49.91,49.94,49.85,49.88,44184.0
2021-07-14 14:00:00,49.89,49.92,49.58,49.62,197296.0,49.89,49.92,49.58,49.62,197296.0
2021-07-14 14:10:00,49.63,49.98,49.63,49.91,120036.0,49.63,49.98,49.63,49.91,120036.0
2021-07-14 14:20:00,49.93,50.02,49.85,49.85,113390.0,49.93,50.02,49.85,49.85,113390.0
2021-07-14 14:30:00,49.85,49.94,49.83,49.91,48709.0,49.85,49.94,49.83,49.91,48709.0
2021-07-14 14:40:00,49.92,49.92,49.86,49.87,14907.0,49.92,49.92,49.86,49.87,14907.0
2021-07-14 14:50:00,49.87,49.89,49.68,49.72,146211.0,49.87,49.89,49.68,49.72,146211.0
2021-07-14 15:00:00,49.72,49.77,49.7,49.75,41578.0,49.72,49.77,49.7,49.75,41578.0
2021-07-14 15:10:00,49.75,49.75,49.67,49.71,99347.0,49.75,49.75,49.67,49.71,99347.0
2021-07-14 15:20:00,49.71,49.72,49.63,49.64,93501.0,49.71,49.72,49.63,49.64,93501.0
2021-07-14 15:30:00,49.65,49.67,49.63,49.64,267324.0,49.65,49.67,49.63,49.64,267324.0
2021-07-14 15:40:00,49.64,49.68,49.61,49.67,70089.0,49.64,49.68,49.61,49.67,70089.0
2021-07-14 15:50:00,49.66,49.71,49.63,49.69,334291.0,49.66,49.71,49.63,49.69,334291.0
2021-07-15 09:30:00,49.13,49.39,49.12,49.32,259802.0,49.13,49.39,49.12,49.32,259802.0
2021-07-15 09:40:00,49.33,49.37,49.24,49.34,117153.0,49.33,49.37,49.24,49.34,117153.0
2021-07-15 09:50:00,49.34,49.34,49.09,49.28,171672.0,49.34,49.34,49.09,49.28,171672.0
2021-07-15 10:00:00,49.29,49.45,49.29,49.43,146006.0,49.29,49.45,49.29,49.43,146006.0
2021-07-15 10:10:00,49.43,49.47,49.39,49.39,141351.0,49.43,49.47,49.39,49.39,141351.0
2021-07-15 10:20:00,49.39,49.42,49.23,49.27,88750.0,49.39,49.42,49.23,49.27,88750.0
2021-07-15 10:30:00,49.28,49.37,49.26,49.3,112801.0,49.28,49.37,49.26,49.3,112801.0
2021-07-15 10:40:00,49.3,49.37,49.23,49.32,75640.0,49.3,49.37,49.23,49.32,75640.0
2021-07-15 10:50:00,49.34,49.51,49.31,49.5,166835.0,49.34,49.51,49.31,49.5,166835.0
2021-07-15 11:00:00,49.5,49.63,49.45,49.6,95359.0,49.5,49.63,49.45,49.6,95359.0
2021-07-15 11:10:00,49.6,49.7,49.56,49.65,160582.0,49.6,49.7,49.56,49.65,160582.0
2021-07-15 11:20:00,49.65,49.7,49.61,49.68,128592.0,49.65,49.7,49.61,49.68,128592.0
2021-07-15 11:30:00,49.69,49.75,49.66,49.71,64337.0,49.69,49.75,49.66,49.71,64337.0
2021-07-15 11:40:00,49.7,49.71,49.63,49.69,44299.0,49.7,49.71,49.63,49.69,44299.0
2021-07-15 11:50:00,49.69,49.75,49.62,49.64,66168.0,49.69,49.75,49.62,49.64,66168.0
2021-07-15 12:00:00,49.64,49.68,49.52,49.54,74076.0,49.64,49.68,49.52,49.54,74076.0
2021-07-15 12:10:00,49.54,49.62,49.52,49.53,68841.0,49.54,49.62,49.52,49.53,68841.0
2021-07-15 12:20:00,49.52,49.62,49.52,49.58,64152.0,49.52,49.62,49.52,49.58,64152.0
2021-07-15 12:30:00,49.58,49.61,49.52,49.55,34461.0,49.58,49.61,49.52,49.55,34461.0
2021-07-15 12:40:00,49.55,49.6,49.52,49.58,44058.0,49.55,49.6,49.52,49.58,44058.0
2021-07-15 12:50:00,49.58,49.59,49.54,49.54,36857.0,49.58,49.59,49.54,49.54,36857.0
2021-07-15 13:00:00,49.53,49.54,49.45,49.45,48967.0,49.53,49.54,49.45,49.45,48967.0
2021-07-15 13:10:00,49.46,49.51,49.38,49.4,44862.0,49.46,49.51,49.38,49.4,44862.0
2021-07-15 13:20:00,49.4,49.57,49.4,49.48,76899.0,49.4,49.57,49.4,49.48,76899.0
2021-07-15 13:30:00,49.48,49.54,49.43,49.46,47623.0,49.48,49.54,49.43,49.46,47623.0
2021-07-15 13:40:00,49.47,49.48,49.39,49.41,50008.0,49.47,49.48,49.39,49.41,50008.0
2021-07-15 13:50:00,49.41,49.46,49.32,49.34,62304.0,49.41,49.46,49.32,49.34,62304.0
2021-07-15 14:00:00,49.34,49.38,49.29,49.32,76739.0,49.34,49.38,49.29,49.32,76739.0
2021-07-15 14:10:00,49.32,49.43,49.3,49.37,50019.0,49.32,49.43,49.3,49.37,50019.0
2021-07-15 14:20:00,49.38,49.39,49.06,49.13,165627.0,49.38,49.39,49.06,49.13,165627.0
2021-07-15 14:30:00,49.16,49.17,49.11,49.13,125014.0,49.16,49.17,49.11,49.13,125014.0
2021-07-15 14:40:00,49.12,49.13,49.07,49.09,58595.0,49.12,49.13,49.07,49.09,58595.0
2021-07-15 14:50:00,49.09,49.14,49.06,49.11,21942.0,49.09,49.14,49.06,49.11,21942.0
2021-07-15 15:00:00,49.1,49.14,49.1,49.12,14343.0,49.1,49.14,49.1,49.12,14343.0
2021-07-15 15:10:00,49.11,49.12,49.04,49.05,24496.0,49.11,49.12,49.04,49.05,24496.0
2021-07-15 15:20:00,49.04,49.08,48.99,49.08,76119.0,49.04,49.08,48.99,49.08,76119.0
2021-07-15 15:30:00,49.07,49.1,49.05,49.1,19610.0,49.07,49.1,49.05,49.1,19610.0
2021-07-15 15:40:00,49.11,49.13,49.09,49.1,48616.0,49.11,49.13,49.09,49.1,48616.0
2021-07-15 15:50:00,49.1,49.12,49.04,49.04,196711.0,49.1,49.12,49.04,49.04,196711.0
2021-07-16 09:30:00,49.4,49.43,49.28,49.31,87345.0,49.4,49.43,49.28,49.31,87345.0
2021-07-16 09:40:00,49.32,49.33,49.01,49.04,68570.0,49.32,49.33,49.01,49.04,68570.0
2021-07-16 09:50:00,49.04,49.1,48.96,49.06,45087.0,49.04,49.1,48.96,49.06,45087.0
2021-07-16 10:00:00,49.05,49.05,48.57,48.57,203564.0,49.05,49.05,48.57,48.57,203564.0
2021-07-16 10:10:00,48.57,48.62,48.5,48.52,91402.0,48.57,48.62,48.5,48.52,91402.0
2021-07-16 10:20:00,48.54,48.56,48.38,48.43,99079.0,48.54,48.56,48.38,48.43,99079.0
2021-07-16 10:30:00,48.43,48.71,48.39,48.68,101690.0,48.43,48.71,48.39,48.68,101690.0
2021-07-16 10:40:00,48.68,48.72,48.62,48.7,129048.0,48.68,48.72,48.62,48.7,129048.0
2021-07-16 10:50:00,48.69,48.83,48.69,48.83,75585.0,48.69,48.83,48.69,48.83,75585.0
2021-07-16 11:00:00,48.81,49.03,48.74,49.01,97474.0,48.81,49.03,48.74,49.01,97474.0
2021-07-16 11:10:00,49.01,49.11,48.97,49.05,34809.0,49.01,49.11,48.97,49.05,34809.0
2021-07-16 11:20:00,49.05,49.33,49.04,49.3,46605.0,49.05,49.33,49.04,49.3,46605.0
2021-07-16 11:30:00,49.29,49.51,49.26,49.48,61588.0,49.29,49.51,49.26,49.48,61588.0
2021-07-16 11:40:00,49.5,49.51,49.36,49.36,73514.0,49.5,49.51,49.36,49.36,73514.0
2021-07-16 11:50:00,49.39,49.44,49.39,49.41,17958.0,49.39,49.44,49.39,49.41,17958.0
2021-07-16 12:00:00,49.42,49.48,49.39,49.43,52078.0,49.42,49.48,49.39,49.43,52078.0
2021-07-16 12:10:00,49.43,49.46,49.39,49.46,78148.0,49.43,49.46,49.39,49.46,78148.0
2021-07-16 12:20:00,49.43,49.46,49.19,49.35,76268.0,49.43,49.46,49.19,49.35,76268.0
2021-07-16 12:30:00,49.34,49.4,49.3,49.4,21608.0,49.34,49.4,49.3,49.4,21608.0
2021-07-16 12:40:00,49.42,49.43,49.33,49.35,24863.0,49.42,49.43,49.33,49.35,24863.0
2021-07-16 12:50:00,49.37,49.38,49.33,49.35,8016.0,49.37,49.38,49.33,49.35,8016.0
2021-07-16 13:00:00,49.34,49.41,49.34,49.41,32770.0,49.34,49.41,49.34,49.41,32770.0
2021-07-16 13:10:00,49.4,49.56,49.39,49.54,63444.0,49.4,49.56,49.39,49.54,63444.0
2021-07-16 13:20:00,49.54,49.55,49.42,49.44,49840.0,49.54,49.55,49.42,49.44,49840.0
2021-07-16 13:30:00,49.44,49.47,49.39,49.46,31634.0,49.44,49.47,49.39,49.46,31634.0
2021-07-16 13:40:00,49.46,49.48,49.41,49.43,64151.0,49.46,49.48,49.41,49.43,64151.0
2021-07-16 13:50:00,49.43,49.44,49.32,49.32,20595.0,49.43,49.44,49.32,49.32,20595.0
2021-07-16 14:00:00,49.31,49.32,49.25,49.29,125591.0,49.31,49.32,49.25,49.29,125591.0
2021-07-16 14:10:00,49.29,49.41,49.27,49.41,48212.0,49.29,49.41,49.27,49.41,48212.0
2021-07-16 14:20:00,49.4,49.41,49.28,49.29,75348.0,49.4,49.41,49.28,49.29,75348.0
2021-07-16 14:30:00,49.28,49.3,49.2,49.21,42434.0,49.28,49.3,49.2,49.21,42434.0
2021-07-16 14:40:00,49.2,49.21,49.16,49.18,14035.0,49.2,49.21,49.16,49.18,14035.0
2021-07-16 14:50:00,49.17,49.19,49.14,49.17,24849.0,49.17,49.19,49.14,49.17,24849.0
2021-07-16 15:00:00,49.16,49.17,49.1,49.11,46852.0,49.16,49.17,49.1,49.11,46852.0
2021-07-16 15:10:00,49.11,49.13,49.1,49.11,71863.0,49.11,49.13,49.1,49.11,71863.0
2021-07-16 15:20:00,49.11,49.11,49.02,49.09,216164.0,49.11,49.11,49.02,49.09,216164.0
2021-07-16 15:30:00,49.09,49.11,49.03,49.04,197393.0,49.09,49.11,49.03,49.04,197393.0
2021-07-16 15:40:00,49.04,49.11,49.02,49.11,209361.0,49.04,49.11,49.02,49.11,209361.0
2021-07-16 15:50:00,49.11,49.16,49.09,49.14,199094.0,49.11,49.16,49.09,49.14,199094.0
2021-07-19 09:30:00,47.62,47.65,47.16,47.26,654000.0,47.62,47.65,47.16,47.26,654000.0
2021-07-19 09:40:00,47.25,47.32,47.07,47.09,471139.0,47.25,47.32,47.07,47.09,471139.0
2021-07-19 09:50:00,47.09,47.09,46.78,46.85,360212.0,47.09,47.09,46.78,46.85,360212.0
2021-07-19 10:00:00,46.85,46.93,46.7,46.86,261383.0,46.85,46.93,46.7,46.86,261383.0
2021-07-19 10:10:00,46.85,46.85,46.49,46.5,445883.0,46.85,46.85,46.49,46.5,445883.0
2021-07-19 10:20:00,46.51,46.65,46.41,46.52,157520.0,46.51,46.65,46.41,46.52,157520.0
2021-07-19 10:30:00,46.51,46.52,46.31,46.36,165029.0,46.51,46.52,46.31,46.36,165029.0
2021-07-19 10:40:00,46.33,46.63,46.25,46.62,320522.0,46.33,46.63,46.25,46.62,320522.0
2021-07-19 10:50:00,46.58,46.59,46.23,46.24,164374.0,46.58,46.59,46.23,46.24,164374.0
2021-07-19 11:00:00,46.24,46.34,46.09,46.34,153210.0,46.24,46.34,46.09,46.34,153210.0
2021-07-19 11:10:00,46.34,46.41,46.2,46.36,226005.0,46.34,46.41,46.2,46.36,226005.0
2021-07-19 11:20:00,46.36,46.36,46.11,46.12,90856.0,46.36,46.36,46.11,46.12,90856.0
2021-07-19 11:30:00,46.13,46.32,46.06,46.15,114750.0,46.13,46.32,46.06,46.15,114750.0
2021-07-19 11:40:00,46.13,46.36,46.13,46.31,171581.0,46.13,46.36,46.13,46.31,171581.0
2021-07-19 11:50:00,46.32,46.52,46.26,46.4,90083.0,46.32,46.52,46.26,46.4,90083.0
2021-07-19 12:00:00,46.4,46.4,46.18,46.2,127334.0,46.4,46.4,46.18,46.2,127334.0
2021-07-19 12:10:00,46.19,46.19,46.12,46.15,122635.0,46.19,46.19,46.12,46.15,122635.0
2021-07-19 12:20:00,46.15,46.22,46.12,46.18,42560.0,46.15,46.22,46.12,46.18,42560.0
2021-07-19 12:30:00,46.17,46.19,46.08,46.11,62603.0,46.17,46.19,46.08,46.11,62603.0
2021-07-19 12:40:00,46.11,46.11,45.73,45.78,332857.0,46.11,46.11,45.73,45.78,332857.0
2021-07-19 12:50:00,45.78,45.86,45.67,45.8,101901.0,45.78,45.86,45.67,45.8,101901.0
2021-07-19 13:00:00,45.79,45.9,45.65,45.69,140507.0,45.79,45.9,45.65,45.69,140507.0
2021-07-19 13:10:00,45.69,45.7,45.42,45.64,272509.0,45.69,45.7,45.42,45.64,272509.0
2021-07-19 13:20:00,45.64,45.79,45.64,45.76,80067.0,45.64,45.79,45.64,45.76,80067.0
2021-07-19 13:30:00,45.74,45.95,45.72,45.88,325087.0,45.74,45.95,45.72,45.88,325087.0
2021-07-19 13:40:00,45.89,45.95,45.8,45.82,47692.0,45.89,45.95,45.8,45.82,47692.0
2021-07-19 13:50:00,45.82,45.84,45.7,45.8,41526.0,45.82,45.84,45.7,45.8,41526.0
2021-07-19 14:00:00,45.8,45.96,45.67,45.69,64768.0,45.8,45.96,45.67,45.69,64768.0
2021-07-19 14:10:00,45.69,45.89,45.59,45.89,86881.0,45.69,45.89,45.59,45.89,86881.0
2021-07-19 14:20:00,45.89,45.92,45.76,45.84,66186.0,45.89,45.92,45.76,45.84,66186.0
2021-07-19 14:30:00,45.86,45.92,45.67,45.68,66231.0,45.86,45.92,45.67,45.68,66231.0
2021-07-19 14:40:00,45.67,45.68,45.52,45.53,71651.0,45.67,45.68,45.52,45.53,71651.0
2021-07-19 14:50:00,45.53,45.6,45.53,45.58,40396.0,45.53,45.6,45.53,45.58,40396.0
2021-07-19 15:00:00,45.59,45.63,45.56,45.59,43520.0,45.59,45.63,45.56,45.59,43520.0
2021-07-19 15:10:00,45.6,45.66,45.59,45.61,42297.0,45.6,45.66,45.59,45.61,42297.0
2021-07-19 15:20:00,45.61,45.62,45.35,45.46,135889.0,45.61,45.62,45.35,45.46,135889.0
2021-07-19 15:30:00,45.47,45.57,45.46,45.57,152403.0,45.47,45.57,45.46,45.57,152403.0
2021-07-19 15:40:00,45.58,45.74,45.56,45.73,111573.0,45.58,45.74,45.56,45.73,111573.0
2021-07-19 15:50:00,45.73,45.85,45.72,45.84,494581.0,45.73,45.85,45.72,45.84,494581.0
2021-07-20 09:30:00,45.64,45.66,45.02,45.23,734014.0,45.64,45.66,45.02,45.23,734014.0
2021-07-20 09:40:00,45.23,45.8,45.18,45.78,275789.0,45.23,45.8,45.18,45.78,275789.0
2021-07-20 09:50:00,45.78,45.89,45.69,45.79,212202.0,45.78,45.89,45.69,45.79,212202.0
2021-07-20 10:00:00,45.78,45.92,45.77,45.86,132233.0,45.78,45.92,45.77,45.86,132233.0
2021-07-20 10:10:00,45.86,45.99,45.74,45.99,150896.0,45.86,45.99,45.74,45.99,150896.0
2021-07-20 10:20:00,45.98,46.26,45.97,46.24,325951.0,45.98,46.26,45.97,46.24,325951.0
2021-07-20 10:30:00,46.24,46.3,46.13,46.18,180629.0,46.24,46.3,46.13,46.18,180629.0
2021-07-20 10:40:00,46.2,46.22,46.02,46.16,191041.0,46.2,46.22,46.02,46.16,191041.0
2021-07-20 10:50:00,46.16,46.21,46.06,46.21,107132.0,46.16,46.21,46.06,46.21,107132.0
2021-07-20 11:00:00,46.2,46.41,46.19,46.4,105518.0,46.2,46.41,46.19,46.4,105518.0
2021-07-20 11:10:00,46.41,46.44,46.3,46.31,56372.0,46.41,46.44,46.3,46.31,56372.0
2021-07-20 11:20:00,46.31,46.33,46.13,46.22,83409.0,46.31,46.33,46.13,46.22,83409.0
2021-07-20 11:30:00,46.23,46.31,46.21,46.29,87207.0,46.23,46.31,46.21,46.29,87207.0
2021-07-20 11:40:00,46.29,46.37,46.29,46.35,28889.0,46.29,46.37,46.29,46.35,28889.0
2021-07-20 11:50:00,46.35,46.42,46.3,46.41,39090.0,46.35,46.42,46.3,46.41,39090.0
2021-07-20 12:00:00,46.41,46.42,46.28,46.29,49513.0,46.41,46.42,46.28,46.29,49513.0
2021-07-20 12:10:00,46.3,46.3,46.2,46.21,162704.0,46.3,46.3,46.2,46.21,162704.0
2021-07-20 12:20:00,46.22,46.25,46.13,46.14,55071.0,46.22,46.25,46.13,46.14,55071.0
2021-07-20 12:30:00,46.15,46.24,46.11,46.24,109215.0,46.15,46.24,46.11,46.24,109215.0
2021-07-20 12:40:00,46.24,46.26,46.18,46.23,47975.0,46.24,46.26,46.18,46.23,47975.0
2021-07-20 12:50:00,46.24,46.33,46.24,46.3,37778.0,46.24,46.33,46.24,46.3,37778.0
2021-07-20 13:00:00,46.3,46.31,46.17,46.19,55680.0,46.3,46.31,46.17,46.19,55680.0
2021-07-20 13:10:00,46.18,46.27,46.17,46.23,28017.0,46.18,46.27,46.17,46.23,28017.0
2021-07-20 13:20:00,46.22,46.25,46.18,46.21,15008.0,46.22,46.25,46.18,46.21,15008.0
2021-07-20 13:30:00,46.21,46.29,46.2,46.26,45810.0,46.21,46.29,46.2,46.26,45810.0
2021-07-20 13:40:00,46.26,46.29,46.19,46.28,34560.0,46.26,46.29,46.19,46.28,34560.0
2021-07-20 13:50:00,46.28,46.32,46.26,46.29,22449.0,46.28,46.32,46.26,46.29,22449.0
2021-07-20 14:00:00,46.29,46.51,46.27,46.49,47263.0,46.29,46.51,46.27,46.49,47263.0
2021-07-20 14:10:00,46.49,46.56,46.45,46.48,43222.0,46.49,46.56,46.45,46.48,43222.0
2021-07-20 14:20:00,46.5,46.51,46.38,46.39,48826.0,46.5,46.51,46.38,46.39,48826.0
2021-07-20 14:30:00,46.41,46.45,46.4,46.44,33656.0,46.41,46.45,46.4,46.44,33656.0
2021-07-20 14:40:00,46.43,46.5,46.42,46.5,21849.0,46.43,46.5,46.42,46.5,21849.0
2021-07-20 14:50:00,46.5,46.53,46.48,46.5,15311.0,46.5,46.53,46.48,46.5,15311.0
2021-07-20 15:00:00,46.49,46.52,46.48,46.51,15234.0,46.49,46.52,46.48,46.51,15234.0
2021-07-20 15:10:00,46.51,46.6,46.5,46.54,23378.0,46.51,46.6,46.5,46.54,23378.0
2021-07-20 15:20:00,46.54,46.58,46.54,46.57,17457.0,46.54,46.58,46.54,46.57,17457.0
2021-07-20 15:30:00,46.58,46.61,46.57,46.58,25725.0,46.58,46.61,46.57,46.58,25725.0
2021-07-20 15:40:00,46.58,46.59,46.52,46.54,44475.0,46.58,46.59,46.52,46.54,44475.0
2021-07-20 15:50:00,46.55,46.57,46.49,46.51,181499.0,46.55,46.57,46.49,46.51,181499.0
2021-07-21 09:30:00,47.36,47.57,47.36,47.49,313415.0,47.36,47.57,47.36,47.49,313415.0
2021-07-21 09:40:00,47.48,47.73,47.43,47.71,168039.0,47.48,47.73,47.43,47.71,168039.0
2021-07-21 09:50:00,47.72,47.77,47.64,47.73,248306.0,47.72,47.77,47.64,47.73,248306.0
2021-07-21 10:00:00,47.73,47.9,47.73,47.84,171170.0,47.73,47.9,47.73,47.84,171170.0
2021-07-21 10:10:00,47.84,47.92,47.78,47.8,84900.0,47.84,47.92,47.78,47.8,84900.0
2021-07-21 10:20:00,47.81,47.87,47.72,47.72,79086.0,47.81,47.87,47.72,47.72,79086.0
2021-07-21 10:30:00,47.72,48.06,47.55,47.99,297804.0,47.72,48.06,47.55,47.99,297804.0
2021-07-21 10:40:00,47.99,48.14,47.93,48.13,174272.0,47.99,48.14,47.93,48.13,174272.0
2021-07-21 10:50:00,48.13,48.14,47.96,48.09,85110.0,48.13,48.14,47.96,48.09,85110.0
2021-07-21 11:00:00,48.09,48.11,47.9,48.03,89019.0,48.09,48.11,47.9,48.03,89019.0
2021-07-21 11:10:00,48.04,48.11,48.03,48.09,122094.0,48.04,48.11,48.03,48.09,122094.0
2021-07-21 11:20:00,48.09,48.2,48.06,48.09,70104.0,48.09,48.2,48.06,48.09,70104.0
2021-07-21 11:30:00,48.11,48.25,48.09,48.24,44765.0,48.11,48.25,48.09,48.24,44765.0
2021-07-21 11:40:00,48.23,48.28,48.23,48.25,196462.0,48.23,48.28,48.23,48.25,196462.0
2021-07-21 11:50:00,48.27,48.39,48.24,48.36,87917.0,48.27,48.39,48.24,48.36,87917.0
2021-07-21 12:00:00,48.37,48.45,48.35,48.44,107083.0,48.37,48.45,48.35,48.44,107083.0
2021-07-21 12:10:00,48.44,48.46,48.38,48.43,67736.0,48.44,48.46,48.38,48.43,67736.0
2021-07-21 12:20:00,48.43,48.45,48.32,48.34,55952.0,48.43,48.45,48.32,48.34,55952.0
2021-07-21 12:30:00,48.34,48.37,48.23,48.25,35841.0,48.34,48.37,48.23,48.25,35841.0
2021-07-21 12:40:00,48.27,48.39,48.24,48.37,37141.0,48.27,48.39,48.24,48.37,37141.0
2021-07-21 12:50:00,48.36,48.42,48.35,48.42,75545.0,48.36,48.42,48.35,48.42,75545.0
2021-07-21 13:00:00,48.41,48.46,48.36,48.4,341871.0,48.41,48.46,48.36,48.4,341871.0
2021-07-21 13:10:00,48.4,48.46,48.35,48.43,44592.0,48.4,48.46,48.35,48.43,44592.0
2021-07-21 13:20:00,48.43,48.44,48.34,48.41,52501.0,48.43,48.44,48.34,48.41,52501.0
2021-07-21 13:30:00,48.41,48.43,48.37,48.37,29841.0,48.41,48.43,48.37,48.37,29841.0
2021-07-21 13:40:00,48.39,48.41,48.35,48.4,38481.0,48.39,48.41,48.35,48.4,38481.0
2021-07-21 13:50:00,48.39,48.43,48.39,48.4,17360.0,48.39,48.43,48.39,48.4,17360.0
2021-07-21 14:00:00,48.4,48.44,48.38,48.44,77480.0,48.4,48.44,48.38,48.44,77480.0
2021-07-21 14:10:00,48.44,48.46,48.33,48.33,148305.0,48.44,48.46,48.33,48.33,148305.0
2021-07-21 14:20:00,48.34,48.43,48.34,48.37,187334.0,48.34,48.43,48.34,48.37,187334.0
2021-07-21 14:30:00,48.36,48.42,48.32,48.38,123976.0,48.36,48.42,48.32,48.38,123976.0
2021-07-21 14:40:00,48.38,48.39,48.33,48.34,184554.0,48.38,48.39,48.33,48.34,184554.0
2021-07-21 14:50:00,48.34,48.35,48.28,48.29,28172.0,48.34,48.35,48.28,48.29,28172.0
2021-07-21 15:00:00,48.29,48.39,48.28,48.39,17550.0,48.29,48.39,48.28,48.39,17550.0
2021-07-21 15:10:00,48.39,48.4,48.35,48.39,47714.0,48.39,48.4,48.35,48.39,47714.0
2021-07-21 15:20:00,48.39,48.4,48.34,48.36,29272.0,48.39,48.4,48.34,48.36,29272.0
2021-07-21 15:30:00,48.36,48.38,48.33,48.38,64109.0,48.36,48.38,48.33,48.38,64109.0
2021-07-21 15:40:00,48.38,48.39,48.3,48.3,115773.0,48.38,48.39,48.3,48.3,115773.0
2021-07-21 15:50:00,48.31,48.33,48.26,48.28,1226676.0,48.31,48.33,48.26,48.28,1226676.0
2021-07-22 09:30:00,48.68,48.74,48.34,48.52,210812.0,48.68,48.74,48.34,48.52,210812.0
2021-07-22 09:40:00,48.55,48.7,48.45,48.46,127834.0,48.55,48.7,48.45,48.46,127834.0
2021-07-22 09:50:00,48.45,48.53,48.41,48.5,60157.0,48.45,48.53,48.41,48.5,60157.0
2021-07-22 10:00:00,48.5,48.59,48.44,48.59,88709.0,48.5,48.59,48.44,48.59,88709.0
2021-07-22 10:10:00,48.59,48.75,48.58,48.64,102235.0,48.59,48.75,48.58,48.64,102235.0
2021-07-22 10:20:00,48.64,48.69,48.52,48.68,96188.0,48.64,48.69,48.52,48.68,96188.0
2021-07-22 10:30:00,48.66,48.7,48.58,48.64,63910.0,48.66,48.7,48.58,48.64,63910.0
2021-07-22 10:40:00,48.64,48.64,48.48,48.49,48268.0,48.64,48.64,48.48,48.49,48268.0
2021-07-22 10:50:00,48.5,48.5,48.41,48.46,63151.0,48.5,48.5,48.41,48.46,63151.0
2021-07-22 11:00:00,48.47,48.67,48.46,48.64,101478.0,48.47,48.67,48.46,48.64,101478.0
2021-07-22 11:10:00,48.64,48.65,48.59,48.65,56407.0,48.64,48.65,48.59,48.65,56407.0
2021-07-22 11:20:00,48.66,48.74,48.64,48.74,43285.0,48.66,48.74,48.64,48.74,43285.0
2021-07-22 11:30:00,48.74,48.77,48.66,48.69,82705.0,48.74,48.77,48.66,48.69,82705.0
2021-07-22 11:40:00,48.7,48.72,48.65,48.7,65675.0,48.7,48.72,48.65,48.7,65675.0
2021-07-22 11:50:00,48.69,48.87,48.68,48.84,39461.0,48.69,48.87,48.68,48.84,39461.0
2021-07-22 12:00:00,48.84,48.92,48.84,48.88,76282.0,48.84,48.92,48.84,48.88,76282.0
2021-07-22 12:10:00,48.88,49.06,48.84,49.03,107693.0,48.88,49.06,48.84,49.03,107693.0
2021-07-22 12:20:00,49.02,49.04,48.97,49.03,56110.0,49.02,49.04,48.97,49.03,56110.0
2021-07-22 12:30:00,49.02,49.13,49.01,49.03,58284.0,49.02,49.13,49.01,49.03,58284.0
2021-07-22 12:40:00,49.03,49.07,49.01,49.06,45644.0,49.03,49.07,49.01,49.06,45644.0
2021-07-22 12:50:00,49.07,49.1,49.03,49.07,88798.0,49.07,49.1,49.03,49.07,88798.0
2021-07-22 13:00:00,49.08,49.1,49.03,49.1,78765.0,49.08,49.1,49.03,49.1,78765.0
2021-07-22 13:10:00,49.1,49.15,49.06,49.07,94234.0,49.1,49.15,49.06,49.07,94234.0
2021-07-22 13:20:00,49.07,49.09,48.99,49.04,82950.0,49.07,49.09,48.99,49.04,82950.0
2021-07-22 13:30:00,49.05,49.19,49.05,49.15,57807.0,49.05,49.19,49.05,49.15,57807.0
2021-07-22 13:40:00,49.14,49.15,49.11,49.12,16639.0,49.14,49.15,49.11,49.12,16639.0
2021-07-22 13:50:00,49.14,49.26,49.14,49.26,88724.0,49.14,49.26,49.14,49.26,88724.0
2021-07-22 14:00:00,49.25,49.27,49.19,49.25,48841.0,49.25,49.27,49.19,49.25,48841.0
2021-07-22 14:10:00,49.25,49.27,49.18,49.18,40596.0,49.25,49.27,49.18,49.18,40596.0
2021-07-22 14:20:00,49.18,49.38,49.18,49.37,79866.0,49.18,49.38,49.18,49.37,79866.0
2021-07-22 14:30:00,49.36,49.42,49.32,49.33,52840.0,49.36,49.42,49.32,49.33,52840.0
2021-07-22 14:40:00,49.33,49.34,49.26,49.27,19839.0,49.33,49.34,49.26,49.27,19839.0
2021-07-22 14:50:00,49.27,49.3,49.25,49.27,31528.0,49.27,49.3,49.25,49.27,31528.0
2021-07-22 15:00:00,49.28,49.3,49.21,49.23,48428.0,49.28,49.3,49.21,49.23,48428.0
2021-07-22 15:10:00,49.23,49.25,49.18,49.22,14817.0,49.23,49.25,49.18,49.22,14817.0
2021-07-22 15:20:00,49.22,49.28,49.22,49.26,37341.0,49.22,49.28,49.22,49.26,37341.0
2021-07-22 15:30:00,49.26,49.26,49.2,49.22,42145.0,49.26,49.26,49.2,49.22,42145.0
2021-07-22 15:40:00,49.21,49.23,49.21,49.22,486214.0,49.21,49.23,49.21,49.22,486214.0
2021-07-22 15:50:00,49.22,49.24,49.17,49.17,358286.0,49.22,49.24,49.17,49.17,358286.0
2021-07-23 09:30:00,49.25,49.27,49.14,49.2,192159.0,49.25,49.27,49.14,49.2,192159.0
2021-07-23 09:40:00,49.2,49.26,49.14,49.18,106071.0,49.2,49.26,49.14,49.18,106071.0
2021-07-23 09:50:00,49.19,49.21,49.03,49.04,87399.0,49.19,49.21,49.03,49.04,87399.0
2021-07-23 10:00:00,49.06,49.3,49.05,49.23,98741.0,49.06,49.3,49.05,49.23,98741.0
2021-07-23 10:10:00,49.23,49.3,49.17,49.2,75404.0,49.23,49.3,49.17,49.2,75404.0
2021-07-23 10:20:00,49.18,49.31,49.18,49.3,37081.0,49.18,49.31,49.18,49.3,37081.0
2021-07-23 10:30:00,49.31,49.33,49.17,49.22,62170.0,49.31,49.33,49.17,49.22,62170.0
2021-07-23 10:40:00,49.21,49.26,49.21,49.26,19288.0,49.21,49.26,49.21,49.26,19288.0
2021-07-23 10:50:00,49.26,49.26,49.09,49.13,60054.0,49.26,49.26,49.09,49.13,60054.0
2021-07-23 11:00:00,49.13,49.23,49.1,49.21,34606.0,49.13,49.23,49.1,49.21,34606.0
2021-07-23 11:10:00,49.21,49.29,49.18,49.24,348060.0,49.21,49.29,49.18,49.24,348060.0
2021-07-23 11:20:00,49.24,49.3,49.21,49.3,405222.0,49.24,49.3,49.21,49.3,405222.0
2021-07-23 11:30:00,49.29,49.35,49.27,49.33,75306.0,49.29,49.35,49.27,49.33,75306.0
2021-07-23 11:40:00,49.34,49.35,49.2,49.23,31590.0,49.34,49.35,49.2,49.23,31590.0
2021-07-23 11:50:00,49.23,49.28,49.22,49.28,24341.0,49.23,49.28,49.22,49.28,24341.0
2021-07-23 12:00:00,49.28,49.39,49.27,49.38,51909.0,49.28,49.39,49.27,49.38,51909.0
2021-07-23 12:10:00,49.38,49.44,49.35,49.37,76841.0,49.38,49.44,49.35,49.37,76841.0
2021-07-23 12:20:00,49.38,49.4,49.3,49.39,37218.0,49.38,49.4,49.3,49.39,37218.0
2021-07-23 12:30:00,49.39,49.39,49.33,49.35,7913.0,49.39,49.39,49.33,49.35,7913.0
2021-07-23 12:40:00,49.36,49.43,49.36,49.4,20819.0,49.36,49.43,49.36,49.4,20819.0
2021-07-23 12:50:00,49.41,49.44,49.4,49.43,10647.0,49.41,49.44,49.4,49.43,10647.0
2021-07-23 13:00:00,49.43,49.44,49.37,49.41,129078.0,49.43,49.44,49.37,49.41,129078.0
2021-07-23 13:10:00,49.42,49.43,49.39,49.41,13382.0,49.42,49.43,49.39,49.41,13382.0
2021-07-23 13:20:00,49.42,49.45,49.4,49.44,15417.0,49.42,49.45,49.4,49.44,15417.0
2021-07-23 13:30:00,49.44,49.46,49.38,49.41,19030.0,49.44,49.46,49.38,49.41,19030.0
2021-07-23 13:40:00,49.39,49.44,49.39,49.4,8795.0,49.39,49.44,49.39,49.4,8795.0
2021-07-23 13:50:00,49.42,49.43,49.39,49.42,13791.0,49.42,49.43,49.39,49.42,13791.0
2021-07-23 14:00:00,49.42,49.42,49.31,49.41,26817.0,49.42,49.42,49.31,49.41,26817.0
2021-07-23 14:10:00,49.41,49.46,49.36,49.36,20148.0,49.41,49.46,49.36,49.36,20148.0
2021-07-23 14:20:00,49.36,49.53,49.36,49.51,51633.0,49.36,49.53,49.36,49.51,51633.0
2021-07-23 14:30:00,49.51,49.52,49.43,49.48,14064.0,49.51,49.52,49.43,49.48,14064.0
2021-07-23 14:40:00,49.49,49.5,49.47,49.48,10473.0,49.49,49.5,49.47,49.48,10473.0
2021-07-23 14:50:00,49.5,49.5,49.46,49.47,13398.0,49.5,49.5,49.46,49.47,13398.0
2021-07-23 15:00:00,49.46,49.48,49.43,49.44,7847.0,49.46,49.48,49.43,49.44,7847.0
2021-07-23 15:10:00,49.44,49.46,49.43,49.45,12715.0,49.44,49.46,49.43,49.45,12715.0
2021-07-23 15:20:00,49.45,49.47,49.45,49.46,12542.0,49.45,49.47,49.45,49.46,12542.0
2021-07-23 15:30:00,49.47,49.5,49.47,49.48,47258.0,49.47,49.5,49.47,49.48,47258.0
2021-07-23 15:40:00,49.48,49.49,49.47,49.48,19164.0,49.48,49.49,49.47,49.48,19164.0
2021-07-23 15:50:00,49.49,49.49,49.47,49.47,86982.0,49.49,49.49,49.47,49.47,86982.0
2021-07-26 09:30:00,49.26,49.5,49.24,49.47,191450.0,49.26,49.5,49.24,49.47,191450.0
2021-07-26 09:40:00,49.47,49.55,49.45,49.45,75490.0,49.47,49.55,49.45,49.45,75490.0
2021-07-26 09:50:00,49.44,49.47,49.28,49.35,71845.0,49.44,49.47,49.28,49.35,71845.0
2021-07-26 10:00:00,49.35,49.62,49.35,49.61,117284.0,49.35,49.62,49.35,49.61,117284.0
2021-07-26 10:10:00,49.62,49.71,49.59,49.64,99740.0,49.62,49.71,49.59,49.64,99740.0
2021-07-26 10:20:00,49.67,49.67,49.43,49.45,113045.0,49.67,49.67,49.43,49.45,113045.0
2021-07-26 10:30:00,49.46,49.5,49.28,49.38,77853.0,49.46,49.5,49.28,49.38,77853.0
2021-07-26 10:40:00,49.37,49.45,49.01,49.22,180287.0,49.37,49.45,49.01,49.22,180287.0
2021-07-26 10:50:00,49.22,49.35,49.21,49.27,97544.0,49.22,49.35,49.21,49.27,97544.0
2021-07-26 11:00:00,49.28,49.37,49.25,49.31,27858.0,49.28,49.37,49.25,49.31,27858.0
2021-07-26 11:10:00,49.32,49.38,49.27,49.35,39640.0,49.32,49.38,49.27,49.35,39640.0
2021-07-26 11:20:00,49.36,49.43,49.34,49.41,55423.0,49.36,49.43,49.34,49.41,55423.0
2021-07-26 11:30:00,49.44,49.5,49.41,49.43,39690.0,49.44,49.5,49.41,49.43,39690.0
2021-07-26 11:40:00,49.43,49.43,49.33,49.37,60711.0,49.43,49.43,49.33,49.37,60711.0
2021-07-26 11:50:00,49.37,49.39,49.31,49.32,29082.0,49.37,49.39,49.31,49.32,29082.0
2021-07-26 12:00:00,49.34,49.35,49.27,49.35,76932.0,49.34,49.35,49.27,49.35,76932.0
2021-07-26 12:10:00,49.35,49.35,49.29,49.32,20560.0,49.35,49.35,49.29,49.32,20560.0
2021-07-26 12:20:00,49.3,49.33,49.26,49.3,30293.0,49.3,49.33,49.26,49.3,30293.0
2021-07-26 12:30:00,49.29,49.32,49.21,49.27,27535.0,49.29,49.32,49.21,49.27,27535.0
2021-07-26 12:40:00,49.27,49.27,49.16,49.23,29653.0,49.27,49.27,49.16,49.23,29653.0
2021-07-26 12:50:00,49.23,49.36,49.21,49.32,37915.0,49.23,49.36,49.21,49.32,37915.0
2021-07-26 13:00:00,49.33,49.39,49.32,49.36,45771.0,49.33,49.39,49.32,49.36,45771.0
2021-07-26 13:10:00,49.35,49.35,49.32,49.35,4000.0,49.35,49.35,49.32,49.35,4000.0
2021-07-26 13:20:00,49.35,49.44,49.35,49.42,14962.0,49.35,49.44,49.35,49.42,14962.0
2021-07-26 13:30:00,49.43,49.48,49.42,49.47,14518.0,49.43,49.48,49.42,49.47,14518.0
2021-07-26 13:40:00,49.47,49.51,49.47,49.48,24247.0,49.47,49.51,49.47,49.48,24247.0
2021-07-26 13:50:00,49.5,49.57,49.49,49.57,23630.0,49.5,49.57,49.49,49.57,23630.0
2021-07-26 14:00:00,49.57,49.58,49.52,49.56,36655.0,49.57,49.58,49.52,49.56,36655.0
2021-07-26 14:10:00,49.57,49.65,49.53,49.64,43473.0,49.57,49.65,49.53,49.64,43473.0
2021-07-26 14:20:00,49.64,49.7,49.43,49.56,206554.0,49.64,49.7,49.43,49.56,206554.0
2021-07-26 14:30:00,49.55,49.68,49.54,49.68,30934.0,49.55,49.68,49.54,49.68,30934.0
2021-07-26 14:40:00,49.67,49.69,49.63,49.68,89028.0,49.67,49.69,49.63,49.68,89028.0
2021-07-26 14:50:00,49.69,49.71,49.67,49.71,44599.0,49.69,49.71,49.67,49.71,44599.0
2021-07-26 15:00:00,49.7,49.7,49.62,49.63,29100.0,49.7,49.7,49.62,49.63,29100.0
2021-07-26 15:10:00,49.63,49.64,49.6,49.64,15003.0,49.63,49.64,49.6,49.64,15003.0
2021-07-26 15:20:00,49.63,49.66,49.63,49.63,13911.0,49.63,49.66,49.63,49.63,13911.0
2021-07-26 15:30:00,49.64,49.66,49.63,49.64,7885.0,49.64,49.66,49.63,49.64,7885.0
2021-07-26 15:40:00,49.65,49.68,49.64,49.68,18914.0,49.65,49.68,49.64,49.68,18914.0
2021-07-26 15:50:00,49.68,49.69,49.63,49.68,54936.0,49.68,49.69,49.63,49.68,54936.0
2021-07-27 09:30:00,49.58,49.71,49.5,49.51,125949.0,49.58,49.71,49.5,49.51,125949.0
2021-07-27 09:40:00,49.51,49.58,49.45,49.53,135377.0,49.51,49.58,49.45,49.53,135377.0
2021-07-27 09:50:00,49.54,49.58,49.48,49.48,22108.0,49.54,49.58,49.48,49.48,22108.0
2021-07-27 10:00:00,49.51,49.6,49.51,49.53,49995.0,49.51,49.6,49.51,49.53,49995.0
2021-07-27 10:10:00,49.52,49.6,49.49,49.6,88739.0,49.52,49.6,49.49,49.6,88739.0
2021-07-27 10:20:00,49.57,49.62,49.56,49.61,57311.0,49.57,49.62,49.56,49.61,57311.0
2021-07-27 10:30:00,49.59,49.61,49.52,49.53,74243.0,49.59,49.61,49.52,49.53,74243.0
2021-07-27 10:40:00,49.54,49.57,49.41,49.43,25016.0,49.54,49.57,49.41,49.43,25016.0
2021-07-27 10:50:00,49.41,49.57,49.36,49.52,57135.0,49.41,49.57,49.36,49.52,57135.0
2021-07-27 11:00:00,49.52,49.58,49.46,49.48,33456.0,49.52,49.58,49.46,49.48,33456.0
2021-07-27 11:10:00,49.48,49.54,49.44,49.46,20465.0,49.48,49.54,49.44,49.46,20465.0
2021-07-27 11:20:00,49.46,49.48,49.4,49.45,83532.0,49.46,49.48,49.4,49.45,83532.0
2021-07-27 11:30:00,49.48,49.48,49.24,49.25,84988.0,49.48,49.48,49.24,49.25,84988.0
2021-07-27 11:40:00,49.25,49.34,49.2,49.34,54848.0,49.25,49.34,49.2,49.34,54848.0
2021-07-27 11:50:00,49.34,49.39,49.3,49.31,55584.0,49.34,49.39,49.3,49.31,55584.0
2021-07-27 12:00:00,49.3,49.35,49.23,49.32,42114.0,49.3,49.35,49.23,49.32,42114.0
2021-07-27 12:10:00,49.31,49.32,49.25,49.25,39728.0,49.31,49.32,49.25,49.25,39728.0
2021-07-27 12:20:00,49.25,49.27,49.17,49.19,44906.0,49.25,49.27,49.17,49.19,44906.0
2021-07-27 12:30:00,49.2,49.23,49.11,49.11,78916.0,49.2,49.23,49.11,49.11,78916.0
2021-07-27 12:40:00,49.12,49.31,49.04,49.23,87624.0,49.12,49.31,49.04,49.23,87624.0
2021-07-27 12:50:00,49.24,49.27,49.17,49.19,28838.0,49.24,49.27,49.17,49.19,28838.0
2021-07-27 13:00:00,49.19,49.28,49.18,49.27,71644.0,49.19,49.28,49.18,49.27,71644.0
2021-07-27 13:10:00,49.25,49.25,49.19,49.21,37640.0,49.25,49.25,49.19,49.21,37640.0
2021-07-27 13:20:00,49.19,49.21,49.12,49.18,41503.0,49.19,49.21,49.12,49.18,41503.0
2021-07-27 13:30:00,49.17,49.23,49.14,49.21,43059.0,49.17,49.23,49.14,49.21,43059.0
2021-07-27 13:40:00,49.21,49.29,49.19,49.28,23309.0,49.21,49.29,49.19,49.28,23309.0
2021-07-27 13:50:00,49.27,49.36,49.27,49.33,55057.0,49.27,49.36,49.27,49.33,55057.0
2021-07-27 14:00:00,49.33,49.48,49.32,49.48,49576.0,49.33,49.48,49.32,49.48,49576.0
2021-07-27 14:10:00,49.49,49.54,49.43,49.5,78280.0,49.49,49.54,49.43,49.5,78280.0
2021-07-27 14:20:00,49.49,49.5,49.21,49.39,110605.0,49.49,49.5,49.21,49.39,110605.0
2021-07-27 14:30:00,49.4,49.43,49.3,49.33,30865.0,49.4,49.43,49.3,49.33,30865.0
2021-07-27 14:40:00,49.34,49.34,49.31,49.31,13473.0,49.34,49.34,49.31,49.31,13473.0
2021-07-27 14:50:00,49.31,49.32,49.28,49.31,9244.0,49.31,49.32,49.28,49.31,9244.0
2021-07-27 15:00:00,49.32,49.36,49.32,49.34,16361.0,49.32,49.36,49.32,49.34,16361.0
2021-07-27 15:10:00,49.35,49.39,49.34,49.38,24751.0,49.35,49.39,49.34,49.38,24751.0
2021-07-27 15:20:00,49.37,49.42,49.35,49.42,37582.0,49.37,49.42,49.35,49.42,37582.0
2021-07-27 15:30:00,49.41,49.43,49.4,49.42,37099.0,49.41,49.43,49.4,49.42,37099.0
2021-07-27 15:40:00,49.42,49.43,49.4,49.42,7510.0,49.42,49.43,49.4,49.42,7510.0
2021-07-27 15:50:00,49.42,49.47,49.4,49.47,301057.0,49.42,49.47,49.4,49.47,301057.0
2021-07-28 09:30:00,49.63,49.71,49.58,49.67,182584.0,49.63,49.71,49.58,49.67,182584.0
2021-07-28 09:40:00,49.67,49.67,49.53,49.62,123591.0,49.67,49.67,49.53,49.62,123591.0
2021-07-28 09:50:00,49.62,49.65,49.55,49.56,44014.0,49.62,49.65,49.55,49.56,44014.0
2021-07-28 10:00:00,49.59,49.7,49.55,49.66,46227.0,49.59,49.7,49.55,49.66,46227.0
2021-07-28 10:10:00,49.65,49.67,49.55,49.63,28840.0,49.65,49.67,49.55,49.63,28840.0
2021-07-28 10:20:00,49.64,49.64,49.49,49.54,33471.0,49.64,49.64,49.49,49.54,33471.0
2021-07-28 10:30:00,49.52,49.75,49.5,49.53,194363.0,49.52,49.75,49.5,49.53,194363.0
2021-07-28 10:40:00,49.53,49.65,49.48,49.62,73987.0,49.53,49.65,49.48,49.62,73987.0
2021-07-28 10:50:00,49.62,49.67,49.54,49.57,27977.0,49.62,49.67,49.54,49.57,27977.0
2021-07-28 11:00:00,49.55,49.58,49.45,49.47,52856.0,49.55,49.58,49.45,49.47,52856.0
2021-07-28 11:10:00,49.5,49.75,49.5,49.64,66547.0,49.5,49.75,49.5,49.64,66547.0
2021-07-28 11:20:00,49.65,49.68,49.56,49.63,34944.0,49.65,49.68,49.56,49.63,34944.0
2021-07-28 11:30:00,49.61,49.74,49.59,49.74,20759.0,49.61,49.74,49.59,49.74,20759.0
2021-07-28 11:40:00,49.74,49.75,49.69,49.71,10006.0,49.74,49.75,49.69,49.71,10006.0
2021-07-28 11:50:00,49.72,49.8,49.72,49.76,33628.0,49.72,49.8,49.72,49.76,33628.0
2021-07-28 12:00:00,49.76,49.77,49.67,49.73,38642.0,49.76,49.77,49.67,49.73,38642.0
2021-07-28 12:10:00,49.73,49.8,49.73,49.78,20572.0,49.73,49.8,49.73,49.78,20572.0
2021-07-28 12:20:00,49.76,49.77,49.73,49.75,10393.0,49.76,49.77,49.73,49.75,10393.0
2021-07-28 12:30:00,49.76,49.8,49.76,49.79,22499.0,49.76,49.8,49.76,49.79,22499.0
2021-07-28 12:40:00,49.79,49.79,49.75,49.76,12914.0,49.79,49.79,49.75,49.76,12914.0
2021-07-28 12:50:00,49.76,49.77,49.72,49.76,8563.0,49.76,49.77,49.72,49.76,8563.0
2021-07-28 13:00:00,49.78,49.97,49.78,49.89,74545.0,49.78,49.97,49.78,49.89,74545.0
2021-07-28 13:10:00,49.9,49.94,49.88,49.9,33182.0,49.9,49.94,49.88,49.9,33182.0
2021-07-28 13:20:00,49.9,49.93,49.89,49.9,21413.0,49.9,49.93,49.89,49.9,21413.0
2021-07-28 13:30:00,49.9,49.91,49.81,49.82,32676.0,49.9,49.91,49.81,49.82,32676.0
2021-07-28 13:40:00,49.84,49.84,49.81,49.84,29687.0,49.84,49.84,49.81,49.84,29687.0
2021-07-28 13:50:00,49.84,49.85,49.73,49.78,26842.0,49.84,49.85,49.73,49.78,26842.0
2021-07-28 14:00:00,49.78,49.86,49.7,49.84,31983.0,49.78,49.86,49.7,49.84,31983.0
2021-07-28 14:10:00,49.85,49.93,49.79,49.9,52475.0,49.85,49.93,49.79,49.9,52475.0
2021-07-28 14:20:00,49.89,49.9,49.8,49.82,83892.0,49.89,49.9,49.8,49.82,83892.0
2021-07-28 14:30:00,49.82,49.84,49.8,49.83,51803.0,49.82,49.84,49.8,49.83,51803.0
2021-07-28 14:40:00,49.83,49.86,49.82,49.84,11452.0,49.83,49.86,49.82,49.84,11452.0
2021-07-28 14:50:00,49.84,49.85,49.8,49.8,13414.0,49.84,49.85,49.8,49.8,13414.0
2021-07-28 15:00:00,49.8,49.82,49.72,49.72,33501.0,49.8,49.82,49.72,49.72,33501.0
2021-07-28 15:10:00,49.72,49.77,49.72,49.75,68622.0,49.72,49.77,49.72,49.75,68622.0
2021-07-28 15:20:00,49.75,49.75,49.7,49.7,41196.0,49.75,49.75,49.7,49.7,41196.0
2021-07-28 15:30:00,49.7,49.73,49.68,49.69,27362.0,49.7,49.73,49.68,49.69,27362.0
2021-07-28 15:40:00,49.69,49.72,49.68,49.7,98376.0,49.69,49.72,49.68,49.7,98376.0
2021-07-28 15:50:00,49.7,49.73,49.69,49.72,230704.0,49.7,49.73,49.69,49.72,230704.0
2021-07-29 09:30:00,50.18,50.25,50.09,50.19,222358.0,50.18,50.25,50.09,50.19,222358.0
2021-07-29 09:40:00,50.19,50.27,50.18,50.22,78345.0,50.19,50.27,50.18,50.22,78345.0
2021-07-29 09:50:00,50.21,50.23,50.11,50.15,101961.0,50.21,50.23,50.11,50.15,101961.0
2021-07-29 10:00:00,50.15,50.16,50.07,50.09,122633.0,50.15,50.16,50.07,50.09,122633.0
2021-07-29 10:10:00,50.1,50.24,50.09,50.23,78186.0,50.1,50.24,50.09,50.23,78186.0
2021-07-29 10:20:00,50.23,50.28,50.23,50.25,83430.0,50.23,50.28,50.23,50.25,83430.0
2021-07-29 10:30:00,50.25,50.33,50.24,50.31,34825.0,50.25,50.33,50.24,50.31,34825.0
2021-07-29 10:40:00,50.3,50.34,50.29,50.32,103203.0,50.3,50.34,50.29,50.32,103203.0
2021-07-29 10:50:00,50.33,50.37,50.31,50.35,28849.0,50.33,50.37,50.31,50.35,28849.0
2021-07-29 11:00:00,50.35,50.37,50.31,50.34,19929.0,50.35,50.37,50.31,50.34,19929.0
2021-07-29 11:10:00,50.35,50.37,50.26,50.36,43007.0,50.35,50.37,50.26,50.36,43007.0
2021-07-29 11:20:00,50.36,50.39,50.34,50.38,36810.0,50.36,50.39,50.34,50.38,36810.0
2021-07-29 11:30:00,50.37,50.47,50.3,50.44,66800.0,50.37,50.47,50.3,50.44,66800.0
2021-07-29 11:40:00,50.44,50.52,50.42,50.51,52022.0,50.44,50.52,50.42,50.51,52022.0
2021-07-29 11:50:00,50.5,50.52,50.47,50.49,26007.0,50.5,50.52,50.47,50.49,26007.0
2021-07-29 12:00:00,50.49,50.51,50.46,50.48,68598.0,50.49,50.51,50.46,50.48,68598.0
2021-07-29 12:10:00,50.48,50.56,50.47,50.54,36138.0,50.48,50.56,50.47,50.54,36138.0
2021-07-29 12:20:00,50.54,50.55,50.51,50.55,45212.0,50.54,50.55,50.51,50.55,45212.0
2021-07-29 12:30:00,50.55,50.58,50.51,50.51,64087.0,50.55,50.58,50.51,50.51,64087.0
2021-07-29 12:40:00,50.52,50.52,50.48,50.48,28143.0,50.52,50.52,50.48,50.48,28143.0
2021-07-29 12:50:00,50.49,50.52,50.48,50.49,64699.0,50.49,50.52,50.48,50.49,64699.0
2021-07-29 13:00:00,50.49,50.49,50.45,50.48,22223.0,50.49,50.49,50.45,50.48,22223.0
2021-07-29 13:10:00,50.47,50.48,50.39,50.41,139650.0,50.47,50.48,50.39,50.41,139650.0
2021-07-29 13:20:00,50.41,50.41,50.36,50.38,31222.0,50.41,50.41,50.36,50.38,31222.0
2021-07-29 13:30:00,50.38,50.46,50.35,50.44,47136.0,50.38,50.46,50.35,50.44,47136.0
2021-07-29 13:40:00,50.45,50.47,50.42,50.45,25986.0,50.45,50.47,50.42,50.45,25986.0
2021-07-29 13:50:00,50.46,50.47,50.43,50.46,18166.0,50.46,50.47,50.43,50.46,18166.0
2021-07-29 14:00:00,50.47,50.51,50.46,50.5,29624.0,50.47,50.51,50.46,50.5,29624.0
2021-07-29 14:10:00,50.5,50.55,50.5,50.52,30022.0,50.5,50.55,50.5,50.52,30022.0
2021-07-29 14:20:00,50.53,50.69,50.53,50.67,107357.0,50.53,50.69,50.53,50.67,107357.0
2021-07-29 14:30:00,50.66,50.69,50.64,50.66,25955.0,50.66,50.69,50.64,50.66,25955.0
2021-07-29 14:40:00,50.66,50.67,50.63,50.64,86650.0,50.66,50.67,50.63,50.64,86650.0
2021-07-29 14:50:00,50.64,50.66,50.63,50.66,14270.0,50.64,50.66,50.63,50.66,14270.0
2021-07-29 15:00:00,50.66,50.67,50.63,50.63,7217.0,50.66,50.67,50.63,50.63,7217.0
2021-07-29 15:10:00,50.63,50.65,50.62,50.65,17174.0,50.63,50.65,50.62,50.65,17174.0
2021-07-29 15:20:00,50.65,50.69,50.64,50.65,26563.0,50.65,50.69,50.64,50.65,26563.0
2021-07-29 15:30:00,50.66,50.67,50.63,50.66,81393.0,50.66,50.67,50.63,50.66,81393.0
2021-07-29 15:40:00,50.66,50.69,50.64,50.66,111431.0,50.66,50.69,50.64,50.66,111431.0
2021-07-29 15:50:00,50.65,50.66,50.63,50.64,122068.0,50.65,50.66,50.63,50.64,122068.0
2021-07-30 09:30:00,50.7,50.82,50.67,50.75,158787.0,50.7,50.82,50.67,50.75,158787.0
2021-07-30 09:40:00,50.76,50.81,50.69,50.78,91765.0,50.76,50.81,50.69,50.78,91765.0
2021-07-30 09:50:00,50.79,50.81,50.72,50.79,66283.0,50.79,50.81,50.72,50.79,66283.0
2021-07-30 10:00:00,50.78,50.85,50.73,50.83,102293.0,50.78,50.85,50.73,50.83,102293.0
2021-07-30 10:10:00,50.82,50.83,50.66,50.69,164001.0,50.82,50.83,50.66,50.69,164001.0
2021-07-30 10:20:00,50.69,50.74,50.65,50.66,75920.0,50.69,50.74,50.65,50.66,75920.0
2021-07-30 10:30:00,50.67,50.7,50.49,50.59,189441.0,50.67,50.7,50.49,50.59,189441.0
2021-07-30 10:40:00,50.58,50.6,50.44,50.58,173983.0,50.58,50.6,50.44,50.58,173983.0
2021-07-30 10:50:00,50.58,50.65,50.55,50.57,88432.0,50.58,50.65,50.55,50.57,88432.0
2021-07-30 11:00:00,50.56,50.71,50.54,50.69,50803.0,50.56,50.71,50.54,50.69,50803.0
2021-07-30 11:10:00,50.7,50.75,50.67,50.71,75013.0,50.7,50.75,50.67,50.71,75013.0
2021-07-30 11:20:00,50.7,50.76,50.69,50.72,21260.0,50.7,50.76,50.69,50.72,21260.0
2021-07-30 11:30:00,50.73,50.75,50.66,50.68,68876.0,50.73,50.75,50.66,50.68,68876.0
2021-07-30 11:40:00,50.67,50.75,50.66,50.71,89242.0,50.67,50.75,50.66,50.71,89242.0
2021-07-30 11:50:00,50.72,50.77,50.72,50.76,28206.0,50.72,50.77,50.72,50.76,28206.0
2021-07-30 12:00:00,50.77,50.77,50.73,50.76,23947.0,50.77,50.77,50.73,50.76,23947.0
2021-07-30 12:10:00,50.77,50.8,50.74,50.8,48466.0,50.77,50.8,50.74,50.8,48466.0
2021-07-30 12:20:00,50.8,50.86,50.77,50.83,73073.0,50.8,50.86,50.77,50.83,73073.0
2021-07-30 12:30:00,50.83,50.87,50.83,50.87,46496.0,50.83,50.87,50.83,50.87,46496.0
2021-07-30 12:40:00,50.87,50.89,50.83,50.88,36848.0,50.87,50.89,50.83,50.88,36848.0
2021-07-30 12:50:00,50.88,50.94,50.88,50.89,336709.0,50.88,50.94,50.88,50.89,336709.0
2021-07-30 13:00:00,50.9,50.92,50.85,50.89,45177.0,50.9,50.92,50.85,50.89,45177.0
2021-07-30 13:10:00,50.88,50.95,50.82,50.86,82966.0,50.88,50.95,50.82,50.86,82966.0
2021-07-30 13:20:00,50.87,50.87,50.82,50.84,36044.0,50.87,50.87,50.82,50.84,36044.0
2021-07-30 13:30:00,50.84,50.98,50.83,50.95,56862.0,50.84,50.98,50.83,50.95,56862.0
2021-07-30 13:40:00,50.98,51.02,50.96,50.98,190743.0,50.98,51.02,50.96,50.98,190743.0
2021-07-30 13:50:00,50.99,51.0,50.95,50.99,40046.0,50.99,51.0,50.95,50.99,40046.0
2021-07-30 14:00:00,50.98,51.02,50.94,51.0,47216.0,50.98,51.02,50.94,51.0,47216.0
2021-07-30 14:10:00,51.01,51.01,50.92,50.96,52419.0,51.01,51.01,50.92,50.96,52419.0
2021-07-30 14:20:00,50.96,51.01,50.75,50.76,146902.0,50.96,51.01,50.75,50.76,146902.0
2021-07-30 14:30:00,50.76,50.78,50.59,50.59,93943.0,50.76,50.78,50.59,50.59,93943.0
2021-07-30 14:40:00,50.59,50.7,50.59,50.66,68119.0,50.59,50.7,50.59,50.66,68119.0
2021-07-30 14:50:00,50.66,50.72,50.65,50.72,50747.0,50.66,50.72,50.65,50.72,50747.0
2021-07-30 15:00:00,50.72,50.8,50.71,50.78,26492.0,50.72,50.8,50.71,50.78,26492.0
2021-07-30 15:10:00,50.79,50.8,50.76,50.79,31845.0,50.79,50.8,50.76,50.79,31845.0
2021-07-30 15:20:00,50.79,50.79,50.74,50.74,17079.0,50.79,50.79,50.74,50.74,17079.0
2021-07-30 15:30:00,50.73,50.78,50.72,50.77,24249.0,50.73,50.78,50.72,50.77,24249.0
2021-07-30 15:40:00,50.77,50.78,50.72,50.73,27571.0,50.77,50.78,50.72,50.73,27571.0
2021-07-30 15:50:00,50.73,50.74,50.64,50.66,138815.0,50.73,50.74,50.64,50.66,138815.0
2021-08-02 09:30:00,50.35,50.43,50.32,50.33,197143.0,50.35,50.43,50.32,50.33,197143.0
2021-08-02 09:40:00,50.34,50.43,50.33,50.38,68865.0,50.34,50.43,50.33,50.38,68865.0
2021-08-02 09:50:00,50.39,50.39,50.19,50.26,68794.0,50.39,50.39,50.19,50.26,68794.0
2021-08-02 10:00:00,50.27,50.32,50.09,50.2,60361.0,50.27,50.32,50.09,50.2,60361.0
2021-08-02 10:10:00,50.22,50.26,50.09,50.14,86120.0,50.22,50.26,50.09,50.14,86120.0
2021-08-02 10:20:00,50.14,50.14,49.91,49.92,91286.0,50.14,50.14,49.91,49.92,91286.0
2021-08-02 10:30:00,49.92,50.11,49.84,49.95,139730.0,49.92,50.11,49.84,49.95,139730.0
2021-08-02 10:40:00,49.94,49.94,49.6,49.75,201382.0,49.94,49.94,49.6,49.75,201382.0
2021-08-02 10:50:00,49.75,49.75,49.2,49.29,161185.0,49.75,49.75,49.2,49.29,161185.0
2021-08-02 11:00:00,49.28,49.38,49.02,49.06,157635.0,49.28,49.38,49.02,49.06,157635.0
2021-08-02 11:10:00,49.06,49.3,49.03,49.13,622755.0,49.06,49.3,49.03,49.13,622755.0
2021-08-02 11:20:00,49.13,49.13,48.96,49.13,282344.0,49.13,49.13,48.96,49.13,282344.0
2021-08-02 11:30:00,49.12,49.22,48.97,49.03,137571.0,49.12,49.22,48.97,49.03,137571.0
2021-08-02 11:40:00,49.02,49.05,48.89,48.95,114288.0,49.02,49.05,48.89,48.95,114288.0
2021-08-02 11:50:00,48.97,48.98,48.7,48.74,314332.0,48.97,48.98,48.7,48.74,314332.0
2021-08-02 12:00:00,48.76,48.83,48.63,48.73,257216.0,48.76,48.83,48.63,48.73,257216.0
2021-08-02 12:10:00,48.73,49.06,48.73,49.01,295579.0,48.73,49.06,48.73,49.01,295579.0
2021-08-02 12:20:00,49.02,49.05,48.87,48.98,103025.0,49.02,49.05,48.87,48.98,103025.0
2021-08-02 12:30:00,48.98,48.98,48.83,48.89,101699.0,48.98,48.98,48.83,48.89,101699.0
2021-08-02 12:40:00,48.89,48.94,48.85,48.86,50962.0,48.89,48.94,48.85,48.86,50962.0
2021-08-02 12:50:00,48.85,48.99,48.77,48.97,107832.0,48.85,48.99,48.77,48.97,107832.0
2021-08-02 13:00:00,48.99,49.02,48.88,48.92,53434.0,48.99,49.02,48.88,48.92,53434.0
2021-08-02 13:10:00,48.92,49.06,48.88,49.06,78872.0,48.92,49.06,48.88,49.06,78872.0
2021-08-02 13:20:00,49.07,49.08,49.0,49.04,39405.0,49.07,49.08,49.0,49.04,39405.0
2021-08-02 13:30:00,49.05,49.11,48.98,49.01,35064.0,49.05,49.11,48.98,49.01,35064.0
2021-08-02 13:40:00,49.01,49.03,48.92,49.0,83354.0,49.01,49.03,48.92,49.0,83354.0
2021-08-02 13:50:00,49.0,49.04,48.96,49.02,37588.0,49.0,49.04,48.96,49.02,37588.0
2021-08-02 14:00:00,49.0,49.05,48.96,48.99,66672.0,49.0,49.05,48.96,48.99,66672.0
2021-08-02 14:10:00,48.99,49.06,48.96,49.01,53650.0,48.99,49.06,48.96,49.01,53650.0
2021-08-02 14:20:00,49.01,49.13,49.0,49.1,66892.0,49.01,49.13,49.0,49.1,66892.0
2021-08-02 14:30:00,49.11,49.12,49.03,49.04,28418.0,49.11,49.12,49.03,49.04,28418.0
2021-08-02 14:40:00,49.04,49.05,48.99,49.03,26745.0,49.04,49.05,48.99,49.03,26745.0
2021-08-02 14:50:00,49.02,49.1,49.02,49.09,30924.0,49.02,49.1,49.02,49.09,30924.0
2021-08-02 15:00:00,49.09,49.11,49.06,49.07,61011.0,49.09,49.11,49.06,49.07,61011.0
2021-08-02 15:10:00,49.07,49.14,49.07,49.12,28450.0,49.07,49.14,49.07,49.12,28450.0
2021-08-02 15:20:00,49.11,49.13,49.09,49.11,19466.0,49.11,49.13,49.09,49.11,19466.0
2021-08-02 15:30:00,49.1,49.2,49.1,49.19,52497.0,49.1,49.2,49.1,49.19,52497.0
2021-08-02 15:40:00,49.18,49.21,49.16,49.19,94799.0,49.18,49.21,49.16,49.19,94799.0
2021-08-02 15:50:00,49.19,49.22,49.15,49.17,419135.0,49.19,49.22,49.15,49.17,419135.0
2021-08-03 09:30:00,48.11,48.54,48.08,48.19,466341.0,48.11,48.54,48.08,48.19,466341.0
2021-08-03 09:40:00,48.18,48.3,47.95,47.98,410527.0,48.18,48.3,47.95,47.98,410527.0
2021-08-03 09:50:00,47.97,48.07,47.87,47.95,409712.0,47.97,48.07,47.87,47.95,409712.0
2021-08-03 10:00:00,47.93,48.27,47.88,48.19,253619.0,47.93,48.27,47.88,48.19,253619.0
2021-08-03 10:10:00,48.21,48.66,48.17,48.66,226968.0,48.21,48.66,48.17,48.66,226968.0
2021-08-03 10:20:00,48.66,48.67,48.49,48.58,330316.0,48.66,48.67,48.49,48.58,330316.0
2021-08-03 10:30:00,48.56,48.67,48.37,48.51,372338.0,48.56,48.67,48.37,48.51,372338.0
2021-08-03 10:40:00,48.5,48.58,48.43,48.46,79057.0,48.5,48.58,48.43,48.46,79057.0
2021-08-03 10:50:00,48.46,48.47,48.26,48.27,94058.0,48.46,48.47,48.26,48.27,94058.0
2021-08-03 11:00:00,48.26,48.63,48.26,48.6,714952.0,48.26,48.63,48.26,48.6,714952.0
2021-08-03 11:10:00,48.58,48.66,48.56,48.56,89621.0,48.58,48.66,48.56,48.56,89621.0
2021-08-03 11:20:00,48.57,48.66,48.48,48.65,242294.0,48.57,48.66,48.48,48.65,242294.0
2021-08-03 11:30:00,48.66,48.77,48.57,48.7,105406.0,48.66,48.77,48.57,48.7,105406.0
2021-08-03 11:40:00,48.71,48.78,48.65,48.77,66253.0,48.71,48.78,48.65,48.77,66253.0
2021-08-03 11:50:00,48.76,48.89,48.74,48.85,124508.0,48.76,48.89,48.74,48.85,124508.0
2021-08-03 12:00:00,48.86,48.93,48.82,48.85,145883.0,48.86,48.93,48.82,48.85,145883.0
2021-08-03 12:10:00,48.86,48.93,48.85,48.85,304128.0,48.86,48.93,48.85,48.85,304128.0
2021-08-03 12:20:00,48.85,48.87,48.78,48.79,46768.0,48.85,48.87,48.78,48.79,46768.0
2021-08-03 12:30:00,48.79,48.81,48.75,48.75,28102.0,48.79,48.81,48.75,48.75,28102.0
2021-08-03 12:40:00,48.76,48.85,48.74,48.84,65395.0,48.76,48.85,48.74,48.84,65395.0
2021-08-03 12:50:00,48.83,48.84,48.75,48.82,50409.0,48.83,48.84,48.75,48.82,50409.0
2021-08-03 13:00:00,48.85,48.86,48.75,48.76,39231.0,48.85,48.86,48.75,48.76,39231.0
2021-08-03 13:10:00,48.77,48.84,48.75,48.83,16971.0,48.77,48.84,48.75,48.83,16971.0
2021-08-03 13:20:00,48.84,48.87,48.79,48.84,46920.0,48.84,48.87,48.79,48.84,46920.0
2021-08-03 13:30:00,48.83,48.84,48.64,48.67,129583.0,48.83,48.84,48.64,48.67,129583.0
2021-08-03 13:40:00,48.67,48.74,48.63,48.73,49598.0,48.67,48.74,48.63,48.73,49598.0
2021-08-03 13:50:00,48.73,48.79,48.73,48.76,27764.0,48.73,48.79,48.73,48.76,27764.0
2021-08-03 14:00:00,48.76,48.81,48.73,48.75,45685.0,48.76,48.81,48.73,48.75,45685.0
2021-08-03 14:10:00,48.74,48.76,48.69,48.69,23516.0,48.74,48.76,48.69,48.69,23516.0
2021-08-03 14:20:00,48.69,48.83,48.64,48.79,90444.0,48.69,48.83,48.64,48.79,90444.0
2021-08-03 14:30:00,48.76,48.77,48.7,48.76,44295.0,48.76,48.77,48.7,48.76,44295.0
2021-08-03 14:40:00,48.76,48.88,48.76,48.87,24797.0,48.76,48.88,48.76,48.87,24797.0
2021-08-03 14:50:00,48.87,48.88,48.86,48.87,11091.0,48.87,48.88,48.86,48.87,11091.0
2021-08-03 15:00:00,48.87,48.89,48.85,48.86,14342.0,48.87,48.89,48.85,48.86,14342.0
2021-08-03 15:10:00,48.86,48.87,48.82,48.85,206290.0,48.86,48.87,48.82,48.85,206290.0
2021-08-03 15:20:00,48.85,48.85,48.78,48.81,183716.0,48.85,48.85,48.78,48.81,183716.0
2021-08-03 15:30:00,48.81,48.82,48.79,48.8,115482.0,48.81,48.82,48.79,48.8,115482.0
2021-08-03 15:40:00,48.8,48.83,48.77,48.8,76325.0,48.8,48.83,48.77,48.8,76325.0
2021-08-03 15:50:00,48.81,48.85,48.8,48.83,184672.0,48.81,48.85,48.8,48.83,184672.0
2021-08-04 09:30:00,47.54,47.68,47.44,47.48,631762.0,47.54,47.68,47.44,47.48,631762.0
2021-08-04 09:40:00,47.47,47.58,47.36,47.58,225056.0,47.47,47.58,47.36,47.58,225056.0
2021-08-04 09:50:00,47.58,47.77,47.55,47.71,227445.0,47.58,47.77,47.55,47.71,227445.0
2021-08-04 10:00:00,47.71,48.05,47.68,47.91,178740.0,47.71,48.05,47.68,47.91,178740.0
2021-08-04 10:10:00,47.91,48.14,47.9,48.0,102603.0,47.91,48.14,47.9,48.0,102603.0
2021-08-04 10:20:00,48.0,48.04,47.91,47.98,73960.0,48.0,48.04,47.91,47.98,73960.0
2021-08-04 10:30:00,47.98,48.03,47.47,48.03,517518.0,47.98,48.03,47.47,48.03,517518.0
2021-08-04 10:40:00,48.03,48.08,47.87,48.01,269522.0,48.03,48.08,47.87,48.01,269522.0
2021-08-04 10:50:00,48.01,48.03,47.83,47.9,78372.0,48.01,48.03,47.83,47.9,78372.0
2021-08-04 11:00:00,47.91,48.08,47.91,47.99,122473.0,47.91,48.08,47.91,47.99,122473.0
2021-08-04 11:10:00,47.98,48.04,47.92,47.97,64927.0,47.98,48.04,47.92,47.97,64927.0
2021-08-04 11:20:00,47.98,47.99,47.81,47.89,99867.0,47.98,47.99,47.81,47.89,99867.0
2021-08-04 11:30:00,47.89,47.92,47.45,47.5,151094.0,47.89,47.92,47.45,47.5,151094.0
2021-08-04 11:40:00,47.5,47.5,47.26,47.35,152653.0,47.5,47.5,47.26,47.35,152653.0
2021-08-04 11:50:00,47.35,47.4,47.27,47.33,97463.0,47.35,47.4,47.27,47.33,97463.0
2021-08-04 12:00:00,47.33,47.51,47.26,47.51,77288.0,47.33,47.51,47.26,47.51,77288.0
2021-08-04 12:10:00,47.51,47.61,47.46,47.55,73114.0,47.51,47.61,47.46,47.55,73114.0
2021-08-04 12:20:00,47.54,47.57,47.38,47.44,123874.0,47.54,47.57,47.38,47.44,123874.0
2021-08-04 12:30:00,47.44,47.45,47.32,47.32,39978.0,47.44,47.45,47.32,47.32,39978.0
2021-08-04 12:40:00,47.32,47.38,47.3,47.33,193896.0,47.32,47.38,47.3,47.33,193896.0
2021-08-04 12:50:00,47.33,47.39,47.19,47.37,195775.0,47.33,47.39,47.19,47.37,195775.0
2021-08-04 13:00:00,47.38,47.57,47.32,47.52,111049.0,47.38,47.57,47.32,47.52,111049.0
2021-08-04 13:10:00,47.53,47.64,47.52,47.61,104549.0,47.53,47.64,47.52,47.61,104549.0
2021-08-04 13:20:00,47.6,47.61,47.51,47.51,97488.0,47.6,47.61,47.51,47.51,97488.0
2021-08-04 13:30:00,47.53,47.58,47.45,47.47,102951.0,47.53,47.58,47.45,47.47,102951.0
2021-08-04 13:40:00,47.47,47.54,47.44,47.53,88673.0,47.47,47.54,47.44,47.53,88673.0
2021-08-04 13:50:00,47.52,47.58,47.48,47.56,168593.0,47.52,47.58,47.48,47.56,168593.0
2021-08-04 14:00:00,47.55,47.56,47.45,47.51,103709.0,47.55,47.56,47.45,47.51,103709.0
2021-08-04 14:10:00,47.5,47.59,47.45,47.53,161158.0,47.5,47.59,47.45,47.53,161158.0
2021-08-04 14:20:00,47.54,47.54,47.32,47.37,139003.0,47.54,47.54,47.32,47.37,139003.0
2021-08-04 14:30:00,47.37,47.45,47.31,47.34,64075.0,47.37,47.45,47.31,47.34,64075.0
2021-08-04 14:40:00,47.34,47.35,47.22,47.28,203773.0,47.34,47.35,47.22,47.28,203773.0
2021-08-04 14:50:00,47.29,47.32,47.22,47.24,60058.0,47.29,47.32,47.22,47.24,60058.0
2021-08-04 15:00:00,47.25,47.27,47.2,47.23,45759.0,47.25,47.27,47.2,47.23,45759.0
2021-08-04 15:10:00,47.24,47.25,47.2,47.23,44836.0,47.24,47.25,47.2,47.23,44836.0
2021-08-04 15:20:00,47.22,47.24,47.17,47.21,118300.0,47.22,47.24,47.17,47.21,118300.0
2021-08-04 15:30:00,47.21,47.26,47.17,47.24,83196.0,47.21,47.26,47.17,47.24,83196.0
2021-08-04 15:40:00,47.25,47.3,47.22,47.27,133460.0,47.25,47.3,47.22,47.27,133460.0
2021-08-04 15:50:00,47.27,47.29,47.18,47.2,302986.0,47.27,47.29,47.18,47.2,302986.0
2021-08-05 09:30:00,47.34,47.63,47.34,47.62,272470.0,47.34,47.63,47.34,47.62,272470.0
2021-08-05 09:40:00,47.61,47.64,47.43,47.45,109156.0,47.61,47.64,47.43,47.45,109156.0
2021-08-05 09:50:00,47.42,47.72,47.42,47.71,69747.0,47.42,47.72,47.42,47.71,69747.0
2021-08-05 10:00:00,47.71,47.89,47.68,47.84,128342.0,47.71,47.89,47.68,47.84,128342.0
2021-08-05 10:10:00,47.85,47.88,47.67,47.71,78746.0,47.85,47.88,47.67,47.71,78746.0
2021-08-05 10:20:00,47.72,47.73,47.58,47.58,117247.0,47.72,47.73,47.58,47.58,117247.0
2021-08-05 10:30:00,47.58,47.63,47.48,47.58,77864.0,47.58,47.63,47.48,47.58,77864.0
2021-08-05 10:40:00,47.58,47.69,47.52,47.69,66343.0,47.58,47.69,47.52,47.69,66343.0
2021-08-05 10:50:00,47.71,47.78,47.7,47.74,58481.0,47.71,47.78,47.7,47.74,58481.0
2021-08-05 11:00:00,47.75,47.76,47.62,47.63,32159.0,47.75,47.76,47.62,47.63,32159.0
2021-08-05 11:10:00,47.64,47.85,47.62,47.85,48820.0,47.64,47.85,47.62,47.85,48820.0
2021-08-05 11:20:00,47.85,48.16,47.84,48.11,161814.0,47.85,48.16,47.84,48.11,161814.0
2021-08-05 11:30:00,48.1,48.15,48.0,48.04,42266.0,48.1,48.15,48.0,48.04,42266.0
2021-08-05 11:40:00,48.03,48.06,47.9,47.91,33340.0,48.03,48.06,47.9,47.91,33340.0
2021-08-05 11:50:00,47.91,47.98,47.86,47.89,48468.0,47.91,47.98,47.86,47.89,48468.0
2021-08-05 12:00:00,47.89,47.97,47.88,47.94,38454.0,47.89,47.97,47.88,47.94,38454.0
2021-08-05 12:10:00,47.95,47.98,47.86,47.86,128412.0,47.95,47.98,47.86,47.86,128412.0
2021-08-05 12:20:00,47.88,47.9,47.81,47.86,49366.0,47.88,47.9,47.81,47.86,49366.0
2021-08-05 12:30:00,47.87,47.94,47.84,47.91,19632.0,47.87,47.94,47.84,47.91,19632.0
2021-08-05 12:40:00,47.89,47.94,47.87,47.94,20475.0,47.89,47.94,47.87,47.94,20475.0
2021-08-05 12:50:00,47.94,47.98,47.92,47.93,49500.0,47.94,47.98,47.92,47.93,49500.0
2021-08-05 13:00:00,47.94,48.06,47.94,48.06,135185.0,47.94,48.06,47.94,48.06,135185.0
2021-08-05 13:10:00,48.05,48.08,48.03,48.03,27084.0,48.05,48.08,48.03,48.03,27084.0
2021-08-05 13:20:00,48.03,48.06,47.96,47.99,21104.0,48.03,48.06,47.96,47.99,21104.0
2021-08-05 13:30:00,47.98,48.0,47.95,47.96,10992.0,47.98,48.0,47.95,47.96,10992.0
2021-08-05 13:40:00,47.96,48.01,47.94,47.96,32433.0,47.96,48.01,47.94,47.96,32433.0
2021-08-05 13:50:00,47.96,47.97,47.91,47.97,318622.0,47.96,47.97,47.91,47.97,318622.0
2021-08-05 14:00:00,47.98,47.98,47.86,47.9,49500.0,47.98,47.98,47.86,47.9,49500.0
2021-08-05 14:10:00,47.91,48.01,47.9,47.97,19310.0,47.91,48.01,47.9,47.97,19310.0
2021-08-05 14:20:00,47.98,48.06,47.94,48.05,39533.0,47.98,48.06,47.94,48.05,39533.0
2021-08-05 14:30:00,48.04,48.04,47.99,48.0,42886.0,48.04,48.04,47.99,48.0,42886.0
2021-08-05 14:40:00,48.01,48.05,47.99,48.02,51433.0,48.01,48.05,47.99,48.02,51433.0
2021-08-05 14:50:00,48.02,48.06,48.02,48.04,36163.0,48.02,48.06,48.02,48.04,36163.0
2021-08-05 15:00:00,48.04,48.07,48.04,48.05,11432.0,48.04,48.07,48.04,48.05,11432.0
2021-08-05 15:10:00,48.05,48.08,48.01,48.02,32148.0,48.05,48.08,48.01,48.02,32148.0
2021-08-05 15:20:00,48.02,48.04,47.98,47.98,26761.0,48.02,48.04,47.98,47.98,26761.0
2021-08-05 15:30:00,47.98,48.01,47.96,48.0,23873.0,47.98,48.01,47.96,48.0,23873.0
2021-08-05 15:40:00,48.01,48.05,47.99,48.04,44812.0,48.01,48.05,47.99,48.04,44812.0
2021-08-05 15:50:00,48.04,48.1,48.02,48.1,103240.0,48.04,48.1,48.02,48.1,103240.0
2021-08-06 09:30:00,48.42,48.51,48.24,48.28,182516.0,48.42,48.51,48.24,48.28,182516.0
2021-08-06 09:40:00,48.27,48.3,47.87,47.91,368620.0,48.27,48.3,47.87,47.91,368620.0
2021-08-06 09:50:00,47.9,48.03,47.78,47.96,220624.0,47.9,48.03,47.78,47.96,220624.0
2021-08-06 10:00:00,47.97,47.98,47.86,47.95,89640.0,47.97,47.98,47.86,47.95,89640.0
2021-08-06 10:10:00,47.92,48.34,47.92,48.29,346755.0,47.92,48.34,47.92,48.29,346755.0
2021-08-06 10:20:00,48.3,48.38,48.08,48.14,197420.0,48.3,48.38,48.08,48.14,197420.0
2021-08-06 10:30:00,48.13,48.16,47.98,48.05,146244.0,48.13,48.16,47.98,48.05,146244.0
2021-08-06 10:40:00,48.04,48.11,47.89,47.9,79218.0,48.04,48.11,47.89,47.9,79218.0
2021-08-06 10:50:00,47.88,47.9,47.54,47.7,280636.0,47.88,47.9,47.54,47.7,280636.0
2021-08-06 11:00:00,47.72,47.92,47.67,47.7,146330.0,47.72,47.92,47.67,47.7,146330.0
2021-08-06 11:10:00,47.68,47.69,47.35,47.35,140745.0,47.68,47.69,47.35,47.35,140745.0
2021-08-06 11:20:00,47.35,47.74,47.35,47.72,359075.0,47.35,47.74,47.35,47.72,359075.0
2021-08-06 11:30:00,47.7,47.73,47.48,47.52,97302.0,47.7,47.73,47.48,47.52,97302.0
2021-08-06 11:40:00,47.5,47.59,47.5,47.58,65954.0,47.5,47.59,47.5,47.58,65954.0
2021-08-06 11:50:00,47.56,47.67,47.55,47.64,38218.0,47.56,47.67,47.55,47.64,38218.0
2021-08-06 12:00:00,47.65,47.81,47.64,47.8,102855.0,47.65,47.81,47.64,47.8,102855.0
2021-08-06 12:10:00,47.8,47.89,47.69,47.71,80803.0,47.8,47.89,47.69,47.71,80803.0
2021-08-06 12:20:00,47.71,47.81,47.71,47.79,20796.0,47.71,47.81,47.71,47.79,20796.0
2021-08-06 12:30:00,47.8,47.85,47.77,47.82,22477.0,47.8,47.85,47.77,47.82,22477.0
2021-08-06 12:40:00,47.82,47.84,47.69,47.75,41638.0,47.82,47.84,47.69,47.75,41638.0
2021-08-06 12:50:00,47.75,47.76,47.63,47.66,45884.0,47.75,47.76,47.63,47.66,45884.0
2021-08-06 13:00:00,47.66,47.78,47.64,47.72,31606.0,47.66,47.78,47.64,47.72,31606.0
2021-08-06 13:10:00,47.73,47.78,47.68,47.75,44289.0,47.73,47.78,47.68,47.75,44289.0
2021-08-06 13:20:00,47.75,47.83,47.75,47.81,31086.0,47.75,47.83,47.75,47.81,31086.0
2021-08-06 13:30:00,47.82,47.87,47.81,47.82,36598.0,47.82,47.87,47.81,47.82,36598.0
2021-08-06 13:40:00,47.84,47.9,47.83,47.86,42335.0,47.84,47.9,47.83,47.86,42335.0
2021-08-06 13:50:00,47.86,47.9,47.82,47.88,16873.0,47.86,47.9,47.82,47.88,16873.0
2021-08-06 14:00:00,47.89,48.01,47.85,47.95,89250.0,47.89,48.01,47.85,47.95,89250.0
2021-08-06 14:10:00,47.96,47.97,47.82,47.82,45780.0,47.96,47.97,47.82,47.82,45780.0
2021-08-06 14:20:00,47.82,47.82,47.66,47.7,98606.0,47.82,47.82,47.66,47.7,98606.0
2021-08-06 14:30:00,47.7,47.7,47.5,47.55,109203.0,47.7,47.7,47.5,47.55,109203.0
2021-08-06 14:40:00,47.55,47.56,47.46,47.48,58672.0,47.55,47.56,47.46,47.48,58672.0
2021-08-06 14:50:00,47.5,47.54,47.48,47.49,24379.0,47.5,47.54,47.48,47.49,24379.0
2021-08-06 15:00:00,47.49,47.54,47.48,47.52,25461.0,47.49,47.54,47.48,47.52,25461.0
2021-08-06 15:10:00,47.52,47.53,47.5,47.5,41711.0,47.52,47.53,47.5,47.5,41711.0
2021-08-06 15:20:00,47.52,47.58,47.52,47.58,19774.0,47.52,47.58,47.52,47.58,19774.0
2021-08-06 15:30:00,47.58,47.58,47.54,47.55,31520.0,47.58,47.58,47.54,47.55,31520.0
2021-08-06 15:40:00,47.55,47.56,47.5,47.51,122879.0,47.55,47.56,47.5,47.51,122879.0
2021-08-06 15:50:00,47.51,47.59,47.51,47.57,419226.0,47.51,47.59,47.51,47.57,419226.0
2021-08-09 09:30:00,46.47,46.5,46.22,46.4,336028.0,46.47,46.5,46.22,46.4,336028.0
2021-08-09 09:40:00,46.41,46.48,46.22,46.37,161163.0,46.41,46.48,46.22,46.37,161163.0
2021-08-09 09:50:00,46.35,46.42,46.25,46.37,104157.0,46.35,46.42,46.25,46.37,104157.0
2021-08-09 10:00:00,46.36,46.43,46.09,46.1,232367.0,46.36,46.43,46.09,46.1,232367.0
2021-08-09 10:10:00,46.1,46.13,45.91,45.95,145130.0,46.1,46.13,45.91,45.95,145130.0
2021-08-09 10:20:00,45.95,46.01,45.87,45.95,112484.0,45.95,46.01,45.87,45.95,112484.0
2021-08-09 10:30:00,45.95,46.07,45.85,45.98,371251.0,45.95,46.07,45.85,45.98,371251.0
2021-08-09 10:40:00,45.95,46.14,45.9,46.14,266107.0,45.95,46.14,45.9,46.14,266107.0
2021-08-09 10:50:00,46.14,46.14,45.95,46.02,146004.0,46.14,46.14,45.95,46.02,146004.0
2021-08-09 11:00:00,46.01,46.42,45.98,46.39,176532.0,46.01,46.42,45.98,46.39,176532.0
2021-08-09 11:10:00,46.38,46.53,46.29,46.43,110091.0,46.38,46.53,46.29,46.43,110091.0
2021-08-09 11:20:00,46.44,46.44,46.29,46.3,77788.0,46.44,46.44,46.29,46.3,77788.0
2021-08-09 11:30:00,46.3,46.39,46.24,46.39,57760.0,46.3,46.39,46.24,46.39,57760.0
2021-08-09 11:40:00,46.38,46.52,46.37,46.5,60611.0,46.38,46.52,46.37,46.5,60611.0
2021-08-09 11:50:00,46.5,46.54,46.37,46.41,68545.0,46.5,46.54,46.37,46.41,68545.0
2021-08-09 12:00:00,46.4,46.61,46.38,46.56,63148.0,46.4,46.61,46.38,46.56,63148.0
2021-08-09 12:10:00,46.57,46.58,46.53,46.56,20423.0,46.57,46.58,46.53,46.56,20423.0
2021-08-09 12:20:00,46.56,46.57,46.47,46.56,30075.0,46.56,46.57,46.47,46.56,30075.0
2021-08-09 12:30:00,46.56,46.6,46.44,46.45,59649.0,46.56,46.6,46.44,46.45,59649.0
2021-08-09 12:40:00,46.44,46.46,46.36,46.39,49831.0,46.44,46.46,46.36,46.39,49831.0
2021-08-09 12:50:00,46.38,46.44,46.34,46.41,40691.0,46.38,46.44,46.34,46.41,40691.0
2021-08-09 13:00:00,46.41,46.44,46.39,46.41,52079.0,46.41,46.44,46.39,46.41,52079.0
2021-08-09 13:10:00,46.41,46.48,46.4,46.48,26561.0,46.41,46.48,46.4,46.48,26561.0
2021-08-09 13:20:00,46.47,46.56,46.47,46.54,47281.0,46.47,46.56,46.47,46.54,47281.0
2021-08-09 13:30:00,46.54,46.57,46.44,46.45,38382.0,46.54,46.57,46.44,46.45,38382.0
2021-08-09 13:40:00,46.44,46.52,46.41,46.41,48669.0,46.44,46.52,46.41,46.41,48669.0
2021-08-09 13:50:00,46.41,46.41,46.3,46.32,40215.0,46.41,46.41,46.3,46.32,40215.0
2021-08-09 14:00:00,46.31,46.31,46.17,46.25,112870.0,46.31,46.31,46.17,46.25,112870.0
2021-08-09 14:10:00,46.24,46.29,46.09,46.29,109208.0,46.24,46.29,46.09,46.29,109208.0
2021-08-09 14:20:00,46.3,46.54,46.2,46.5,116175.0,46.3,46.54,46.2,46.5,116175.0
2021-08-09 14:30:00,46.5,46.59,46.47,46.59,79520.0,46.5,46.59,46.47,46.59,79520.0
2021-08-09 14:40:00,46.59,46.61,46.56,46.58,25533.0,46.59,46.61,46.56,46.58,25533.0
2021-08-09 14:50:00,46.58,46.59,46.55,46.58,12467.0,46.58,46.59,46.55,46.58,12467.0
2021-08-09 15:00:00,46.58,46.66,46.58,46.65,18973.0,46.58,46.66,46.58,46.65,18973.0
2021-08-09 15:10:00,46.66,46.67,46.62,46.63,40533.0,46.66,46.67,46.62,46.63,40533.0
2021-08-09 15:20:00,46.63,46.66,46.62,46.66,26787.0,46.63,46.66,46.62,46.66,26787.0
2021-08-09 15:30:00,46.66,46.69,46.64,46.69,41506.0,46.66,46.69,46.64,46.69,41506.0
2021-08-09 15:40:00,46.69,46.7,46.6,46.63,65147.0,46.69,46.7,46.6,46.63,65147.0
2021-08-09 15:50:00,46.63,46.66,46.59,46.61,278400.0,46.63,46.66,46.59,46.61,278400.0
2021-08-10 09:30:00,46.97,47.16,46.93,47.06,169710.0,46.97,47.16,46.93,47.06,169710.0
2021-08-10 09:40:00,47.1,47.16,46.97,47.11,156497.0,47.1,47.16,46.97,47.11,156497.0
2021-08-10 09:50:00,47.1,47.55,47.09,47.54,170871.0,47.1,47.55,47.09,47.54,170871.0
2021-08-10 10:00:00,47.54,47.93,47.52,47.89,205842.0,47.54,47.93,47.52,47.89,205842.0
2021-08-10 10:10:00,47.89,47.95,47.77,47.82,300351.0,47.89,47.95,47.77,47.82,300351.0
2021-08-10 10:20:00,47.81,47.91,47.76,47.84,112030.0,47.81,47.91,47.76,47.84,112030.0
2021-08-10 10:30:00,47.85,47.92,47.77,47.82,136468.0,47.85,47.92,47.77,47.82,136468.0
2021-08-10 10:40:00,47.83,47.86,47.66,47.86,211160.0,47.83,47.86,47.66,47.86,211160.0
2021-08-10 10:50:00,47.87,47.92,47.8,47.84,124575.0,47.87,47.92,47.8,47.84,124575.0
2021-08-10 11:00:00,47.86,47.92,47.8,47.85,73939.0,47.86,47.92,47.8,47.85,73939.0
2021-08-10 11:10:00,47.87,47.88,47.73,47.76,65287.0,47.87,47.88,47.73,47.76,65287.0
2021-08-10 11:20:00,47.75,47.85,47.75,47.76,56323.0,47.75,47.85,47.75,47.76,56323.0
2021-08-10 11:30:00,47.74,47.82,47.71,47.79,95280.0,47.74,47.82,47.71,47.79,95280.0
2021-08-10 11:40:00,47.78,47.78,47.69,47.72,44410.0,47.78,47.78,47.69,47.72,44410.0
2021-08-10 11:50:00,47.72,47.78,47.67,47.75,56139.0,47.72,47.78,47.67,47.75,56139.0
2021-08-10 12:00:00,47.77,47.84,47.76,47.83,20970.0,47.77,47.84,47.76,47.83,20970.0
2021-08-10 12:10:00,47.83,47.9,47.81,47.89,48168.0,47.83,47.9,47.81,47.89,48168.0
2021-08-10 12:20:00,47.9,47.96,47.88,47.89,33859.0,47.9,47.96,47.88,47.89,33859.0
2021-08-10 12:30:00,47.89,47.96,47.89,47.94,27516.0,47.89,47.96,47.89,47.94,27516.0
2021-08-10 12:40:00,47.94,48.01,47.9,47.92,72852.0,47.94,48.01,47.9,47.92,72852.0
2021-08-10 12:50:00,47.92,47.94,47.88,47.88,16267.0,47.92,47.94,47.88,47.88,16267.0
2021-08-10 13:00:00,47.89,47.9,47.84,47.84,17531.0,47.89,47.9,47.84,47.84,17531.0
2021-08-10 13:10:00,47.84,47.93,47.84,47.9,18042.0,47.84,47.93,47.84,47.9,18042.0
2021-08-10 13:20:00,47.9,47.91,47.87,47.88,25501.0,47.9,47.91,47.87,47.88,25501.0
2021-08-10 13:30:00,47.88,47.9,47.84,47.84,246323.0,47.88,47.9,47.84,47.84,246323.0
2021-08-10 13:40:00,47.84,47.86,47.78,47.8,20095.0,47.84,47.86,47.78,47.8,20095.0
2021-08-10 13:50:00,47.79,47.82,47.77,47.77,21430.0,47.79,47.82,47.77,47.77,21430.0
2021-08-10 14:00:00,47.77,47.81,47.73,47.81,47003.0,47.77,47.81,47.73,47.81,47003.0
2021-08-10 14:10:00,47.79,47.79,47.65,47.7,44764.0,47.79,47.79,47.65,47.7,44764.0
2021-08-10 14:20:00,47.7,47.7,47.59,47.64,66387.0,47.7,47.7,47.59,47.64,66387.0
2021-08-10 14:30:00,47.63,47.71,47.62,47.71,53378.0,47.63,47.71,47.62,47.71,53378.0
2021-08-10 14:40:00,47.71,47.78,47.69,47.77,22707.0,47.71,47.78,47.69,47.77,22707.0
2021-08-10 14:50:00,47.78,47.79,47.76,47.77,17653.0,47.78,47.79,47.76,47.77,17653.0
2021-08-10 15:00:00,47.77,47.77,47.71,47.72,18522.0,47.77,47.77,47.71,47.72,18522.0
2021-08-10 15:10:00,47.72,47.73,47.69,47.69,15144.0,47.72,47.73,47.69,47.69,15144.0
2021-08-10 15:20:00,47.7,47.72,47.67,47.72,33514.0,47.7,47.72,47.67,47.72,33514.0
2021-08-10 15:30:00,47.71,47.71,47.68,47.7,16757.0,47.71,47.71,47.68,47.7,16757.0
2021-08-10 15:40:00,47.7,47.72,47.68,47.72,46741.0,47.7,47.72,47.68,47.72,46741.0
2021-08-10 15:50:00,47.71,47.72,47.68,47.69,318931.0,47.71,47.72,47.68,47.69,318931.0
2021-08-11 09:30:00,47.2,47.27,46.99,47.15,204475.0,47.2,47.27,46.99,47.15,204475.0
2021-08-11 09:40:00,47.14,47.19,47.06,47.14,104851.0,47.14,47.19,47.06,47.14,104851.0
2021-08-11 09:50:00,47.14,47.18,47.0,47.0,54545.0,47.14,47.18,47.0,47.0,54545.0
2021-08-11 10:00:00,47.02,47.1,46.91,47.07,76312.0,47.02,47.1,46.91,47.07,76312.0
2021-08-11 10:10:00,47.06,47.32,47.05,47.26,97752.0,47.06,47.32,47.05,47.26,97752.0
2021-08-11 10:20:00,47.29,47.32,47.21,47.22,69003.0,47.29,47.32,47.21,47.22,69003.0
2021-08-11 10:30:00,47.21,47.29,47.02,47.17,175903.0,47.21,47.29,47.02,47.17,175903.0
2021-08-11 10:40:00,47.18,47.42,47.13,47.42,146102.0,47.18,47.42,47.13,47.42,146102.0
2021-08-11 10:50:00,47.41,47.51,47.34,47.36,116208.0,47.41,47.51,47.34,47.36,116208.0
2021-08-11 11:00:00,47.38,47.5,47.23,47.23,95395.0,47.38,47.5,47.23,47.23,95395.0
2021-08-11 11:10:00,47.26,47.33,47.21,47.33,101914.0,47.26,47.33,47.21,47.33,101914.0
2021-08-11 11:20:00,47.33,47.43,47.3,47.33,59854.0,47.33,47.43,47.3,47.33,59854.0
2021-08-11 11:30:00,47.33,47.39,47.24,47.25,63556.0,47.33,47.39,47.24,47.25,63556.0
2021-08-11 11:40:00,47.27,47.27,47.03,47.12,146760.0,47.27,47.27,47.03,47.12,146760.0
2021-08-11 11:50:00,47.1,47.26,47.1,47.22,57173.0,47.1,47.26,47.1,47.22,57173.0
2021-08-11 12:00:00,47.23,47.28,47.19,47.22,43081.0,47.23,47.28,47.19,47.22,43081.0
2021-08-11 12:10:00,47.24,47.26,47.17,47.26,12820.0,47.24,47.26,47.17,47.26,12820.0
2021-08-11 12:20:00,47.25,47.34,47.25,47.34,37324.0,47.25,47.34,47.25,47.34,37324.0
2021-08-11 12:30:00,47.34,47.64,47.34,47.64,104808.0,47.34,47.64,47.34,47.64,104808.0
2021-08-11 12:40:00,47.66,47.8,47.65,47.8,131168.0,47.66,47.8,47.65,47.8,131168.0
2021-08-11 12:50:00,47.8,48.02,47.8,47.99,116915.0,47.8,48.02,47.8,47.99,116915.0
2021-08-11 13:00:00,47.98,48.14,47.98,48.02,134375.0,47.98,48.14,47.98,48.02,134375.0
2021-08-11 13:10:00,48.03,48.13,47.98,48.08,69124.0,48.03,48.13,47.98,48.08,69124.0
2021-08-11 13:20:00,48.11,48.23,48.08,48.21,85087.0,48.11,48.23,48.08,48.21,85087.0
2021-08-11 13:30:00,48.2,48.29,48.19,48.26,82517.0,48.2,48.29,48.19,48.26,82517.0
2021-08-11 13:40:00,48.26,48.34,48.21,48.21,131048.0,48.26,48.34,48.21,48.21,131048.0
2021-08-11 13:50:00,48.22,48.26,48.17,48.21,59411.0,48.22,48.26,48.17,48.21,59411.0
2021-08-11 14:00:00,48.21,48.25,48.13,48.2,117441.0,48.21,48.25,48.13,48.2,117441.0
2021-08-11 14:10:00,48.21,48.29,48.2,48.28,46296.0,48.21,48.29,48.2,48.28,46296.0
2021-08-11 14:20:00,48.28,48.31,48.15,48.27,366453.0,48.28,48.31,48.15,48.27,366453.0
2021-08-11 14:30:00,48.28,48.28,48.24,48.25,29773.0,48.28,48.28,48.24,48.25,29773.0
2021-08-11 14:40:00,48.26,48.3,48.25,48.28,28780.0,48.26,48.3,48.25,48.28,28780.0
2021-08-11 14:50:00,48.29,48.29,48.27,48.27,7853.0,48.29,48.29,48.27,48.27,7853.0
2021-08-11 15:00:00,48.28,48.32,48.25,48.31,34038.0,48.28,48.32,48.25,48.31,34038.0
2021-08-11 15:10:00,48.31,48.33,48.29,48.29,39095.0,48.31,48.33,48.29,48.29,39095.0
2021-08-11 15:20:00,48.29,48.31,48.27,48.3,29850.0,48.29,48.31,48.27,48.3,29850.0
2021-08-11 15:30:00,48.3,48.31,48.29,48.29,33837.0,48.3,48.31,48.29,48.29,33837.0
2021-08-11 15:40:00,48.3,48.32,48.28,48.29,44177.0,48.3,48.32,48.28,48.29,44177.0
2021-08-11 15:50:00,48.29,48.32,48.27,48.29,350561.0,48.29,48.32,48.27,48.29,350561.0
2021-08-12 09:30:00,48.16,48.28,48.08,48.13,112920.0,48.16,48.28,48.08,48.13,112920.0
2021-08-12 09:40:00,48.13,48.23,48.07,48.1,80473.0,48.13,48.23,48.07,48.1,80473.0
2021-08-12 09:50:00,48.08,48.17,48.03,48.13,77278.0,48.08,48.17,48.03,48.13,77278.0
2021-08-12 10:00:00,48.15,48.28,48.13,48.21,128326.0,48.15,48.28,48.13,48.21,128326.0
2021-08-12 10:10:00,48.21,48.27,48.18,48.2,84816.0,48.21,48.27,48.18,48.2,84816.0
2021-08-12 10:20:00,48.21,48.28,48.18,48.25,34808.0,48.21,48.28,48.18,48.25,34808.0
2021-08-12 10:30:00,48.25,48.25,48.07,48.08,54239.0,48.25,48.25,48.07,48.08,54239.0
2021-08-12 10:40:00,48.11,48.2,48.11,48.14,60616.0,48.11,48.2,48.11,48.14,60616.0
2021-08-12 10:50:00,48.14,48.18,48.07,48.08,34529.0,48.14,48.18,48.07,48.08,34529.0
2021-08-12 11:00:00,48.09,48.09,47.89,47.93,94284.0,48.09,48.09,47.89,47.93,94284.0
2021-08-12 11:10:00,47.92,48.07,47.72,47.95,183334.0,47.92,48.07,47.72,47.95,183334.0
2021-08-12 11:20:00,47.92,48.11,47.89,48.08,69297.0,47.92,48.11,47.89,48.08,69297.0
2021-08-12 11:30:00,48.08,48.15,48.02,48.11,33224.0,48.08,48.15,48.02,48.11,33224.0
2021-08-12 11:40:00,48.13,48.16,48.12,48.13,24052.0,48.13,48.16,48.12,48.13,24052.0
2021-08-12 11:50:00,48.14,48.23,48.13,48.23,31272.0,48.14,48.23,48.13,48.23,31272.0
2021-08-12 12:00:00,48.23,48.35,48.23,48.34,72542.0,48.23,48.35,48.23,48.34,72542.0
2021-08-12 12:10:00,48.34,48.35,48.23,48.26,41890.0,48.34,48.35,48.23,48.26,41890.0
2021-08-12 12:20:00,48.28,48.28,48.2,48.24,20095.0,48.28,48.28,48.2,48.24,20095.0
2021-08-12 12:30:00,48.22,48.29,48.22,48.28,25905.0,48.22,48.29,48.22,48.28,25905.0
2021-08-12 12:40:00,48.3,48.3,48.23,48.25,22431.0,48.3,48.3,48.23,48.25,22431.0
2021-08-12 12:50:00,48.27,48.28,48.25,48.28,6022.0,48.27,48.28,48.25,48.28,6022.0
2021-08-12 13:00:00,48.27,48.32,48.26,48.26,22421.0,48.27,48.32,48.26,48.26,22421.0
2021-08-12 13:10:00,48.26,48.27,48.24,48.25,31449.0,48.26,48.27,48.24,48.25,31449.0
2021-08-12 13:20:00,48.25,48.25,48.18,48.19,48243.0,48.25,48.25,48.18,48.19,48243.0
2021-08-12 13:30:00,48.2,48.26,48.14,48.25,31316.0,48.2,48.26,48.14,48.25,31316.0
2021-08-12 13:40:00,48.25,48.29,48.22,48.23,27925.0,48.25,48.29,48.22,48.23,27925.0
2021-08-12 13:50:00,48.24,48.25,48.16,48.17,26831.0,48.24,48.25,48.16,48.17,26831.0
2021-08-12 14:00:00,48.19,48.21,48.15,48.18,56509.0,48.19,48.21,48.15,48.18,56509.0
2021-08-12 14:10:00,48.19,48.26,48.17,48.25,42138.0,48.19,48.26,48.17,48.25,42138.0
2021-08-12 14:20:00,48.28,48.28,48.19,48.23,53821.0,48.28,48.28,48.19,48.23,53821.0
2021-08-12 14:30:00,48.24,48.24,48.16,48.16,23921.0,48.24,48.24,48.16,48.16,23921.0
2021-08-12 14:40:00,48.16,48.17,48.14,48.17,19893.0,48.16,48.17,48.14,48.17,19893.0
2021-08-12 14:50:00,48.17,48.17,48.16,48.16,8197.0,48.17,48.17,48.16,48.16,8197.0
2021-08-12 15:00:00,48.15,48.18,48.15,48.15,15319.0,48.15,48.18,48.15,48.15,15319.0
2021-08-12 15:10:00,48.14,48.15,48.13,48.14,10864.0,48.14,48.15,48.13,48.14,10864.0
2021-08-12 15:20:00,48.14,48.18,48.13,48.14,18963.0,48.14,48.18,48.13,48.14,18963.0
2021-08-12 15:30:00,48.14,48.16,48.14,48.16,7970.0,48.14,48.16,48.14,48.16,7970.0
2021-08-12 15:40:00,48.16,48.16,48.12,48.12,70383.0,48.16,48.16,48.12,48.12,70383.0
2021-08-12 15:50:00,48.12,48.14,48.09,48.09,99409.0,48.12,48.14,48.09,48.09,99409.0
2021-08-13 09:30:00,48.11,48.22,48.01,48.08,105997.0,48.11,48.22,48.01,48.08,105997.0
2021-08-13 09:40:00,48.07,48.15,48.01,48.14,352904.0,48.07,48.15,48.01,48.14,352904.0
2021-08-13 09:50:00,48.13,48.14,48.02,48.05,72762.0,48.13,48.14,48.02,48.05,72762.0
2021-08-13 10:00:00,48.05,48.14,48.0,48.13,41883.0,48.05,48.14,48.0,48.13,41883.0
2021-08-13 10:10:00,48.14,48.23,48.13,48.19,50357.0,48.14,48.23,48.13,48.19,50357.0
2021-08-13 10:20:00,48.18,48.23,48.1,48.13,62333.0,48.18,48.23,48.1,48.13,62333.0
2021-08-13 10:30:00,48.16,48.2,48.06,48.09,56596.0,48.16,48.2,48.06,48.09,56596.0
2021-08-13 10:40:00,48.09,48.09,48.01,48.04,55134.0,48.09,48.09,48.01,48.04,55134.0
2021-08-13 10:50:00,48.02,48.06,47.93,47.99,67440.0,48.02,48.06,47.93,47.99,67440.0
2021-08-13 11:00:00,47.98,48.08,47.84,47.87,95709.0,47.98,48.08,47.84,47.87,95709.0
2021-08-13 11:10:00,47.87,48.02,47.84,47.96,92036.0,47.87,48.02,47.84,47.96,92036.0
2021-08-13 11:20:00,47.95,48.04,47.91,48.02,116369.0,47.95,48.04,47.91,48.02,116369.0
2021-08-13 11:30:00,48.02,48.02,47.89,47.9,31768.0,48.02,48.02,47.89,47.9,31768.0
2021-08-13 11:40:00,47.91,47.92,47.87,47.9,22063.0,47.91,47.92,47.87,47.9,22063.0
2021-08-13 11:50:00,47.89,47.92,47.84,47.87,40926.0,47.89,47.92,47.84,47.87,40926.0
2021-08-13 12:00:00,47.89,47.89,47.63,47.65,138084.0,47.89,47.89,47.63,47.65,138084.0
2021-08-13 12:10:00,47.65,47.81,47.59,47.75,90029.0,47.65,47.81,47.59,47.75,90029.0
2021-08-13 12:20:00,47.75,47.83,47.75,47.79,26883.0,47.75,47.83,47.75,47.79,26883.0
2021-08-13 12:30:00,47.79,47.82,47.73,47.73,10413.0,47.79,47.82,47.73,47.73,10413.0
2021-08-13 12:40:00,47.73,47.73,47.66,47.67,50129.0,47.73,47.73,47.66,47.67,50129.0
2021-08-13 12:50:00,47.67,47.71,47.65,47.66,19215.0,47.67,47.71,47.65,47.66,19215.0
2021-08-13 13:00:00,47.66,47.73,47.61,47.7,34727.0,47.66,47.73,47.61,47.7,34727.0
2021-08-13 13:10:00,47.7,47.78,47.69,47.78,37795.0,47.7,47.78,47.69,47.78,37795.0
2021-08-13 13:20:00,47.77,47.8,47.76,47.78,8475.0,47.77,47.8,47.76,47.78,8475.0
2021-08-13 13:30:00,47.77,47.8,47.75,47.76,11546.0,47.77,47.8,47.75,47.76,11546.0
2021-08-13 13:40:00,47.76,47.79,47.74,47.78,11811.0,47.76,47.79,47.74,47.78,11811.0
2021-08-13 13:50:00,47.78,47.78,47.68,47.72,27846.0,47.78,47.78,47.68,47.72,27846.0
2021-08-13 14:00:00,47.72,47.77,47.66,47.76,23108.0,47.72,47.77,47.66,47.76,23108.0
2021-08-13 14:10:00,47.76,47.8,47.72,47.8,29511.0,47.76,47.8,47.72,47.8,29511.0
2021-08-13 14:20:00,47.8,47.83,47.7,47.7,57187.0,47.8,47.83,47.7,47.7,57187.0
2021-08-13 14:30:00,47.69,47.69,47.52,47.56,68706.0,47.69,47.69,47.52,47.56,68706.0
2021-08-13 14:40:00,47.56,47.57,47.36,47.39,138440.0,47.56,47.57,47.36,47.39,138440.0
2021-08-13 14:50:00,47.38,47.4,47.33,47.34,29341.0,47.38,47.4,47.33,47.34,29341.0
2021-08-13 15:00:00,47.33,47.46,47.32,47.44,66200.0,47.33,47.46,47.32,47.44,66200.0
2021-08-13 15:10:00,47.44,47.51,47.43,47.46,36679.0,47.44,47.51,47.43,47.46,36679.0
2021-08-13 15:20:00,47.45,47.47,47.43,47.47,28723.0,47.45,47.47,47.43,47.47,28723.0
2021-08-13 15:30:00,47.47,47.49,47.44,47.47,25064.0,47.47,47.49,47.44,47.47,25064.0
2021-08-13 15:40:00,47.48,47.49,47.42,47.43,90631.0,47.48,47.49,47.42,47.43,90631.0
2021-08-13 15:50:00,47.44,47.45,47.4,47.43,196068.0,47.44,47.45,47.4,47.43,196068.0
2021-08-16 09:30:00,46.38,46.46,46.12,46.35,251583.0,46.38,46.46,46.12,46.35,251583.0
2021-08-16 09:40:00,46.35,46.36,46.07,46.13,163086.0,46.35,46.36,46.07,46.13,163086.0
2021-08-16 09:50:00,46.13,46.13,45.94,46.03,255901.0,46.13,46.13,45.94,46.03,255901.0
2021-08-16 10:00:00,46.02,46.36,45.95,46.3,166325.0,46.02,46.36,45.95,46.3,166325.0
2021-08-16 10:10:00,46.3,46.64,46.29,46.5,277020.0,46.3,46.64,46.29,46.5,277020.0
2021-08-16 10:20:00,46.5,46.57,46.37,46.4,182378.0,46.5,46.57,46.37,46.4,182378.0
2021-08-16 10:30:00,46.39,46.6,46.35,46.54,114274.0,46.39,46.6,46.35,46.54,114274.0
2021-08-16 10:40:00,46.56,46.62,46.51,46.62,67378.0,46.56,46.62,46.51,46.62,67378.0
2021-08-16 10:50:00,46.61,46.69,46.57,46.61,95245.0,46.61,46.69,46.57,46.61,95245.0
2021-08-16 11:00:00,46.6,46.73,46.6,46.64,52047.0,46.6,46.73,46.6,46.64,52047.0
2021-08-16 11:10:00,46.64,46.95,46.57,46.9,539441.0,46.64,46.95,46.57,46.9,539441.0
2021-08-16 11:20:00,46.9,47.02,46.89,46.99,109483.0,46.9,47.02,46.89,46.99,109483.0
2021-08-16 11:30:00,46.99,47.11,46.97,47.09,113216.0,46.99,47.11,46.97,47.09,113216.0
2021-08-16 11:40:00,47.09,47.21,47.09,47.19,48637.0,47.09,47.21,47.09,47.19,48637.0
2021-08-16 11:50:00,47.18,47.23,47.17,47.2,38738.0,47.18,47.23,47.17,47.2,38738.0
2021-08-16 12:00:00,47.22,47.28,47.16,47.17,84342.0,47.22,47.28,47.16,47.17,84342.0
2021-08-16 12:10:00,47.18,47.26,47.16,47.23,30069.0,47.18,47.26,47.16,47.23,30069.0
2021-08-16 12:20:00,47.23,47.25,47.15,47.16,73787.0,47.23,47.25,47.15,47.16,73787.0
2021-08-16 12:30:00,47.16,47.21,47.16,47.16,56465.0,47.16,47.21,47.16,47.16,56465.0
2021-08-16 12:40:00,47.16,47.18,47.09,47.15,43713.0,47.16,47.18,47.09,47.15,43713.0
2021-08-16 12:50:00,47.15,47.17,47.1,47.1,22437.0,47.15,47.17,47.1,47.1,22437.0
2021-08-16 13:00:00,47.1,47.13,47.06,47.12,33266.0,47.1,47.13,47.06,47.12,33266.0
2021-08-16 13:10:00,47.13,47.13,47.08,47.11,9190.0,47.13,47.13,47.08,47.11,9190.0
2021-08-16 13:20:00,47.1,47.11,47.03,47.08,31683.0,47.1,47.11,47.03,47.08,31683.0
2021-08-16 13:30:00,47.09,47.11,47.07,47.1,25592.0,47.09,47.11,47.07,47.1,25592.0
2021-08-16 13:40:00,47.11,47.11,47.04,47.05,14032.0,47.11,47.11,47.04,47.05,14032.0
2021-08-16 13:50:00,47.06,47.06,46.95,46.99,79047.0,47.06,47.06,46.95,46.99,79047.0
2021-08-16 14:00:00,46.99,47.06,46.93,47.0,37829.0,46.99,47.06,46.93,47.0,37829.0
2021-08-16 14:10:00,47.01,47.05,46.9,46.92,74685.0,47.01,47.05,46.9,46.92,74685.0
2021-08-16 14:20:00,46.92,47.07,46.73,47.05,141133.0,46.92,47.07,46.73,47.05,141133.0
2021-08-16 14:30:00,47.06,47.12,46.96,46.96,46877.0,47.06,47.12,46.96,46.96,46877.0
2021-08-16 14:40:00,46.97,47.03,46.93,47.03,32409.0,46.97,47.03,46.93,47.03,32409.0
2021-08-16 14:50:00,47.03,47.07,47.01,47.06,28790.0,47.03,47.07,47.01,47.06,28790.0
2021-08-16 15:00:00,47.07,47.1,47.04,47.08,24298.0,47.07,47.1,47.04,47.08,24298.0
2021-08-16 15:10:00,47.09,47.11,47.08,47.09,26984.0,47.09,47.11,47.08,47.09,26984.0
2021-08-16 15:20:00,47.09,47.11,47.08,47.09,23498.0,47.09,47.11,47.08,47.09,23498.0
2021-08-16 15:30:00,47.08,47.14,47.08,47.11,84242.0,47.08,47.14,47.08,47.11,84242.0
2021-08-16 15:40:00,47.11,47.11,47.06,47.08,44061.0,47.11,47.11,47.06,47.08,44061.0
2021-08-16 15:50:00,47.08,47.09,47.04,47.04,229255.0,47.08,47.09,47.04,47.04,229255.0
2021-08-17 09:30:00,46.66,47.13,46.6,47.09,215031.0,46.66,47.13,46.6,47.09,215031.0
2021-08-17 09:40:00,47.08,47.14,46.87,46.87,108320.0,47.08,47.14,46.87,46.87,108320.0
2021-08-17 09:50:00,46.87,46.89,46.73,46.83,181595.0,46.87,46.89,46.73,46.83,181595.0
2021-08-17 10:00:00,46.84,47.12,46.82,47.02,89307.0,46.84,47.12,46.82,47.02,89307.0
2021-08-17 10:10:00,47.03,47.12,46.96,47.03,50320.0,47.03,47.12,46.96,47.03,50320.0
2021-08-17 10:20:00,47.03,47.16,47.02,47.09,59447.0,47.03,47.16,47.02,47.09,59447.0
2021-08-17 10:30:00,47.12,47.13,46.94,47.02,61110.0,47.12,47.13,46.94,47.02,61110.0
2021-08-17 10:40:00,47.02,47.21,47.02,47.15,43043.0,47.02,47.21,47.02,47.15,43043.0
2021-08-17 10:50:00,47.16,47.19,47.08,47.11,28213.0,47.16,47.19,47.08,47.11,28213.0
2021-08-17 11:00:00,47.12,47.13,47.0,47.04,75369.0,47.12,47.13,47.0,47.04,75369.0
2021-08-17 11:10:00,47.06,47.07,46.99,47.01,36496.0,47.06,47.07,46.99,47.01,36496.0
2021-08-17 11:20:00,47.0,47.09,46.97,47.06,58270.0,47.0,47.09,46.97,47.06,58270.0
2021-08-17 11:30:00,47.06,47.17,46.99,46.99,54295.0,47.06,47.17,46.99,46.99,54295.0
2021-08-17 11:40:00,47.01,47.02,46.76,46.81,58543.0,47.01,47.02,46.76,46.81,58543.0
2021-08-17 11:50:00,46.8,46.8,46.67,46.73,38299.0,46.8,46.8,46.67,46.73,38299.0
2021-08-17 12:00:00,46.72,46.86,46.69,46.77,63371.0,46.72,46.86,46.69,46.77,63371.0
2021-08-17 12:10:00,46.75,46.77,46.45,46.45,89984.0,46.75,46.77,46.45,46.45,89984.0
2021-08-17 12:20:00,46.48,46.64,46.48,46.62,59225.0,46.48,46.64,46.48,46.62,59225.0
2021-08-17 12:30:00,46.6,46.6,46.4,46.4,47427.0,46.6,46.6,46.4,46.4,47427.0
2021-08-17 12:40:00,46.4,46.5,46.36,46.41,61729.0,46.4,46.5,46.36,46.41,61729.0
2021-08-17 12:50:00,46.38,46.44,46.33,46.39,44849.0,46.38,46.44,46.33,46.39,44849.0
2021-08-17 13:00:00,46.39,46.53,46.35,46.5,66187.0,46.39,46.53,46.35,46.5,66187.0
2021-08-17 13:10:00,46.5,46.54,46.46,46.5,17412.0,46.5,46.54,46.46,46.5,17412.0
2021-08-17 13:20:00,46.5,46.6,46.47,46.59,42576.0,46.5,46.6,46.47,46.59,42576.0
2021-08-17 13:30:00,46.59,46.6,46.54,46.58,15074.0,46.59,46.6,46.54,46.58,15074.0
2021-08-17 13:40:00,46.58,46.58,46.46,46.49,18629.0,46.58,46.58,46.46,46.49,18629.0
2021-08-17 13:50:00,46.49,46.51,46.45,46.5,20633.0,46.49,46.51,46.45,46.5,20633.0
2021-08-17 14:00:00,46.51,46.7,46.51,46.65,55014.0,46.51,46.7,46.51,46.65,55014.0
2021-08-17 14:10:00,46.64,46.66,46.58,46.58,26883.0,46.64,46.66,46.58,46.58,26883.0
2021-08-17 14:20:00,46.59,46.61,46.42,46.44,70846.0,46.59,46.61,46.42,46.44,70846.0
2021-08-17 14:30:00,46.45,46.48,46.4,46.41,31739.0,46.45,46.48,46.4,46.41,31739.0
2021-08-17 14:40:00,46.41,46.49,46.4,46.46,37080.0,46.41,46.49,46.4,46.46,37080.0
2021-08-17 14:50:00,46.46,46.5,46.43,46.49,10233.0,46.46,46.5,46.43,46.49,10233.0
2021-08-17 15:00:00,46.5,46.57,46.49,46.55,21534.0,46.5,46.57,46.49,46.55,21534.0
2021-08-17 15:10:00,46.54,46.58,46.54,46.58,12175.0,46.54,46.58,46.54,46.58,12175.0
2021-08-17 15:20:00,46.58,46.59,46.54,46.59,12543.0,46.58,46.59,46.54,46.59,12543.0
2021-08-17 15:30:00,46.59,46.62,46.59,46.6,10530.0,46.59,46.62,46.59,46.6,10530.0
2021-08-17 15:40:00,46.61,46.61,46.57,46.58,70334.0,46.61,46.61,46.57,46.58,70334.0
2021-08-17 15:50:00,46.59,46.61,46.57,46.58,102711.0,46.59,46.61,46.57,46.58,102711.0
2021-08-18 09:30:00,46.73,46.84,46.56,46.59,139329.0,46.73,46.84,46.56,46.59,139329.0
2021-08-18 09:40:00,46.6,46.62,46.5,46.52,51894.0,46.6,46.62,46.5,46.52,51894.0
2021-08-18 09:50:00,46.53,46.77,46.5,46.77,93667.0,46.53,46.77,46.5,46.77,93667.0
2021-08-18 10:00:00,46.77,46.78,46.57,46.68,67854.0,46.77,46.78,46.57,46.68,67854.0
2021-08-18 10:10:00,46.68,46.72,46.56,46.57,50255.0,46.68,46.72,46.56,46.57,50255.0
2021-08-18 10:20:00,46.56,46.6,46.42,46.44,91721.0,46.56,46.6,46.42,46.44,91721.0
2021-08-18 10:30:00,46.47,46.66,46.16,46.41,244803.0,46.47,46.66,46.16,46.41,244803.0
2021-08-18 10:40:00,46.42,46.49,46.23,46.39,128780.0,46.42,46.49,46.23,46.39,128780.0
2021-08-18 10:50:00,46.39,46.53,46.34,46.52,101205.0,46.39,46.53,46.34,46.52,101205.0
2021-08-18 11:00:00,46.52,46.63,46.43,46.56,67699.0,46.52,46.63,46.43,46.56,67699.0
2021-08-18 11:10:00,46.57,46.65,46.51,46.53,51444.0,46.57,46.65,46.51,46.53,51444.0
2021-08-18 11:20:00,46.52,46.67,46.51,46.57,33987.0,46.52,46.67,46.51,46.57,33987.0
2021-08-18 11:30:00,46.56,46.58,46.32,46.33,64974.0,46.56,46.58,46.32,46.33,64974.0
2021-08-18 11:40:00,46.31,46.33,46.04,46.15,109883.0,46.31,46.33,46.04,46.15,109883.0
2021-08-18 11:50:00,46.14,46.27,46.08,46.23,64166.0,46.14,46.27,46.08,46.23,64166.0
2021-08-18 12:00:00,46.22,46.29,46.01,46.02,58293.0,46.22,46.29,46.01,46.02,58293.0
2021-08-18 12:10:00,46.02,46.1,45.95,46.0,104147.0,46.02,46.1,45.95,46.0,104147.0
2021-08-18 12:20:00,46.03,46.04,45.87,45.91,82666.0,46.03,46.04,45.87,45.91,82666.0
2021-08-18 12:30:00,45.91,46.01,45.9,45.98,56932.0,45.91,46.01,45.9,45.98,56932.0
2021-08-18 12:40:00,45.98,46.0,45.9,45.98,29285.0,45.98,46.0,45.9,45.98,29285.0
2021-08-18 12:50:00,45.97,45.98,45.78,45.8,90916.0,45.97,45.98,45.78,45.8,90916.0
2021-08-18 13:00:00,45.81,45.98,45.63,45.98,126865.0,45.81,45.98,45.63,45.98,126865.0
2021-08-18 13:10:00,45.97,45.98,45.85,45.87,46903.0,45.97,45.98,45.85,45.87,46903.0
2021-08-18 13:20:00,45.88,45.98,45.82,45.85,236133.0,45.88,45.98,45.82,45.85,236133.0
2021-08-18 13:30:00,45.84,45.88,45.8,45.84,62445.0,45.84,45.88,45.8,45.84,62445.0
2021-08-18 13:40:00,45.84,45.87,45.78,45.84,36377.0,45.84,45.87,45.78,45.84,36377.0
2021-08-18 13:50:00,45.82,45.87,45.81,45.85,25053.0,45.82,45.87,45.81,45.85,25053.0
2021-08-18 14:00:00,45.85,46.01,45.84,45.99,75931.0,45.85,46.01,45.84,45.99,75931.0
2021-08-18 14:10:00,46.02,46.04,45.73,45.75,199441.0,46.02,46.04,45.73,45.75,199441.0
2021-08-18 14:20:00,45.75,45.91,45.64,45.69,239715.0,45.75,45.91,45.64,45.69,239715.0
2021-08-18 14:30:00,45.7,45.79,45.66,45.7,222912.0,45.7,45.79,45.66,45.7,222912.0
2021-08-18 14:40:00,45.68,45.69,45.52,45.54,301191.0,45.68,45.69,45.52,45.54,301191.0
2021-08-18 14:50:00,45.55,45.64,45.4,45.62,107266.0,45.55,45.64,45.4,45.62,107266.0
2021-08-18 15:00:00,45.63,45.63,45.52,45.52,37652.0,45.63,45.63,45.52,45.52,37652.0
2021-08-18 15:10:00,45.54,45.58,45.47,45.48,91128.0,45.54,45.58,45.47,45.48,91128.0
2021-08-18 15:20:00,45.47,45.51,45.44,45.46,81957.0,45.47,45.51,45.44,45.46,81957.0
2021-08-18 15:30:00,45.46,45.46,45.36,45.4,135173.0,45.46,45.46,45.36,45.4,135173.0
2021-08-18 15:40:00,45.4,45.44,45.29,45.44,214087.0,45.4,45.44,45.29,45.44,214087.0
2021-08-18 15:50:00,45.43,45.48,45.37,45.39,466847.0,45.43,45.48,45.37,45.39,466847.0
2021-08-19 09:30:00,44.29,44.59,44.22,44.5,564240.0,44.29,44.59,44.22,44.5,564240.0
2021-08-19 09:40:00,44.48,44.66,44.36,44.6,221717.0,44.48,44.66,44.36,44.6,221717.0
2021-08-19 09:50:00,44.6,44.6,44.41,44.46,146803.0,44.6,44.6,44.41,44.46,146803.0
2021-08-19 10:00:00,44.46,44.63,44.41,44.61,151135.0,44.46,44.63,44.41,44.61,151135.0
2021-08-19 10:10:00,44.61,44.65,44.46,44.58,116314.0,44.61,44.65,44.46,44.58,116314.0
2021-08-19 10:20:00,44.57,44.59,44.21,44.26,178305.0,44.57,44.59,44.21,44.26,178305.0
2021-08-19 10:30:00,44.23,44.24,43.84,43.93,325308.0,44.23,44.24,43.84,43.93,325308.0
2021-08-19 10:40:00,43.93,43.96,43.8,43.89,183945.0,43.93,43.96,43.8,43.89,183945.0
2021-08-19 10:50:00,43.88,44.2,43.83,44.18,153922.0,43.88,44.2,43.83,44.18,153922.0
2021-08-19 11:00:00,44.2,44.22,44.02,44.07,104142.0,44.2,44.22,44.02,44.07,104142.0
2021-08-19 11:10:00,44.07,44.08,43.89,44.03,94421.0,44.07,44.08,43.89,44.03,94421.0
2021-08-19 11:20:00,44.03,44.04,43.92,44.03,119511.0,44.03,44.04,43.92,44.03,119511.0
2021-08-19 11:30:00,44.02,44.02,43.87,43.94,148443.0,44.02,44.02,43.87,43.94,148443.0
2021-08-19 11:40:00,43.95,44.27,43.92,44.22,175197.0,43.95,44.27,43.92,44.22,175197.0
2021-08-19 11:50:00,44.23,44.33,44.11,44.29,103537.0,44.23,44.33,44.11,44.29,103537.0
2021-08-19 12:00:00,44.31,44.36,44.23,44.27,65406.0,44.31,44.36,44.23,44.27,65406.0
2021-08-19 12:10:00,44.27,44.31,44.13,44.18,114805.0,44.27,44.31,44.13,44.18,114805.0
2021-08-19 12:20:00,44.17,44.22,44.1,44.16,51714.0,44.17,44.22,44.1,44.16,51714.0
2021-08-19 12:30:00,44.17,44.19,44.01,44.19,65597.0,44.17,44.19,44.01,44.19,65597.0
2021-08-19 12:40:00,44.18,44.27,44.11,44.25,52567.0,44.18,44.27,44.11,44.25,52567.0
2021-08-19 12:50:00,44.25,44.28,44.17,44.28,52927.0,44.25,44.28,44.17,44.28,52927.0
2021-08-19 13:00:00,44.29,44.29,44.16,44.2,44250.0,44.29,44.29,44.16,44.2,44250.0
2021-08-19 13:10:00,44.2,44.28,44.15,44.28,45499.0,44.2,44.28,44.15,44.28,45499.0
2021-08-19 13:20:00,44.29,44.46,44.28,44.44,63005.0,44.29,44.46,44.28,44.44,63005.0
2021-08-19 13:30:00,44.45,44.45,44.33,44.37,51310.0,44.45,44.45,44.33,44.37,51310.0
2021-08-19 13:40:00,44.39,44.47,44.34,44.37,71132.0,44.39,44.47,44.34,44.37,71132.0
2021-08-19 13:50:00,44.36,44.36,44.17,44.18,131458.0,44.36,44.36,44.17,44.18,131458.0
2021-08-19 14:00:00,44.16,44.29,44.16,44.29,47533.0,44.16,44.29,44.16,44.29,47533.0
2021-08-19 14:10:00,44.29,44.43,44.23,44.4,96653.0,44.29,44.43,44.23,44.4,96653.0
2021-08-19 14:20:00,44.41,44.51,44.35,44.51,109707.0,44.41,44.51,44.35,44.51,109707.0
2021-08-19 14:30:00,44.51,44.6,44.44,44.57,75203.0,44.51,44.6,44.44,44.57,75203.0
2021-08-19 14:40:00,44.56,44.59,44.52,44.58,32981.0,44.56,44.59,44.52,44.58,32981.0
2021-08-19 14:50:00,44.57,44.72,44.53,44.72,49996.0,44.57,44.72,44.53,44.72,49996.0
2021-08-19 15:00:00,44.71,44.81,44.7,44.79,55377.0,44.71,44.81,44.7,44.79,55377.0
2021-08-19 15:10:00,44.8,44.83,44.78,44.79,33619.0,44.8,44.83,44.78,44.79,33619.0
2021-08-19 15:20:00,44.79,44.85,44.78,44.84,35550.0,44.79,44.85,44.78,44.84,35550.0
2021-08-19 15:30:00,44.84,44.89,44.81,44.83,60611.0,44.84,44.89,44.81,44.83,60611.0
2021-08-19 15:40:00,44.83,44.83,44.74,44.78,110466.0,44.83,44.83,44.74,44.78,110466.0
2021-08-19 15:50:00,44.77,44.8,44.72,44.77,157167.0,44.77,44.8,44.72,44.77,157167.0
2021-08-20 09:30:00,43.9,44.05,43.81,44.05,185803.0,43.9,44.05,43.81,44.05,185803.0
2021-08-20 09:40:00,44.05,44.17,43.93,44.13,125520.0,44.05,44.17,43.93,44.13,125520.0
2021-08-20 09:50:00,44.13,44.31,44.1,44.25,126158.0,44.13,44.31,44.1,44.25,126158.0
2021-08-20 10:00:00,44.25,44.28,44.03,44.07,134994.0,44.25,44.28,44.03,44.07,134994.0
2021-08-20 10:10:00,44.08,44.23,44.01,44.2,104265.0,44.08,44.23,44.01,44.2,104265.0
2021-08-20 10:20:00,44.2,44.23,44.12,44.19,51868.0,44.2,44.23,44.12,44.19,51868.0
2021-08-20 10:30:00,44.2,44.23,44.12,44.2,75824.0,44.2,44.23,44.12,44.2,75824.0
2021-08-20 10:40:00,44.21,44.21,44.08,44.11,53686.0,44.21,44.21,44.08,44.11,53686.0
2021-08-20 10:50:00,44.12,44.13,43.95,44.0,108259.0,44.12,44.13,43.95,44.0,108259.0
2021-08-20 11:00:00,44.0,44.2,43.96,44.18,66889.0,44.0,44.2,43.96,44.18,66889.0
2021-08-20 11:10:00,44.16,44.22,44.13,44.14,77118.0,44.16,44.22,44.13,44.14,77118.0
2021-08-20 11:20:00,44.17,44.24,44.15,44.2,69739.0,44.17,44.24,44.15,44.2,69739.0
2021-08-20 11:30:00,44.19,44.24,44.07,44.1,73942.0,44.19,44.24,44.07,44.1,73942.0
2021-08-20 11:40:00,44.1,44.1,43.9,43.95,169529.0,44.1,44.1,43.9,43.95,169529.0
2021-08-20 11:50:00,43.95,43.96,43.72,43.9,109468.0,43.95,43.96,43.72,43.9,109468.0
2021-08-20 12:00:00,43.9,44.06,43.86,43.9,110881.0,43.9,44.06,43.86,43.9,110881.0
2021-08-20 12:10:00,43.92,43.93,43.77,43.8,123896.0,43.92,43.93,43.77,43.8,123896.0
2021-08-20 12:20:00,43.8,43.94,43.78,43.92,74333.0,43.8,43.94,43.78,43.92,74333.0
2021-08-20 12:30:00,43.93,43.94,43.8,43.82,46569.0,43.93,43.94,43.8,43.82,46569.0
2021-08-20 12:40:00,43.81,43.83,43.72,43.83,106440.0,43.81,43.83,43.72,43.83,106440.0
2021-08-20 12:50:00,43.81,43.85,43.77,43.77,38827.0,43.81,43.85,43.77,43.77,38827.0
2021-08-20 13:00:00,43.79,43.88,43.79,43.86,42657.0,43.79,43.88,43.79,43.86,42657.0
2021-08-20 13:10:00,43.86,43.87,43.69,43.72,60339.0,43.86,43.87,43.69,43.72,60339.0
2021-08-20 13:20:00,43.72,43.74,43.64,43.66,53067.0,43.72,43.74,43.64,43.66,53067.0
2021-08-20 13:30:00,43.65,43.72,43.62,43.69,61367.0,43.65,43.72,43.62,43.69,61367.0
2021-08-20 13:40:00,43.68,43.72,43.56,43.57,55471.0,43.68,43.72,43.56,43.57,55471.0
2021-08-20 13:50:00,43.58,43.61,43.55,43.56,66841.0,43.58,43.61,43.55,43.56,66841.0
2021-08-20 14:00:00,43.56,43.73,43.54,43.61,102446.0,43.56,43.73,43.54,43.61,102446.0
2021-08-20 14:10:00,43.61,43.74,43.61,43.71,44457.0,43.61,43.74,43.61,43.71,44457.0
2021-08-20 14:20:00,43.7,43.7,43.49,43.58,152164.0,43.7,43.7,43.49,43.58,152164.0
2021-08-20 14:30:00,43.56,43.62,43.49,43.49,60366.0,43.56,43.62,43.49,43.49,60366.0
2021-08-20 14:40:00,43.49,43.54,43.47,43.53,22095.0,43.49,43.54,43.47,43.53,22095.0
2021-08-20 14:50:00,43.54,43.56,43.49,43.5,37386.0,43.54,43.56,43.49,43.5,37386.0
2021-08-20 15:00:00,43.5,43.55,43.44,43.46,171131.0,43.5,43.55,43.44,43.46,171131.0
2021-08-20 15:10:00,43.45,43.52,43.45,43.52,47597.0,43.45,43.52,43.45,43.52,47597.0
2021-08-20 15:20:00,43.52,43.55,43.51,43.52,41937.0,43.52,43.55,43.51,43.52,41937.0
2021-08-20 15:30:00,43.53,43.53,43.45,43.47,68373.0,43.53,43.53,43.45,43.47,68373.0
2021-08-20 15:40:00,43.46,43.47,43.42,43.46,93033.0,43.46,43.47,43.42,43.46,93033.0
2021-08-20 15:50:00,43.47,43.48,43.42,43.43,232903.0,43.47,43.48,43.42,43.43,232903.0
2021-08-23 09:30:00,45.35,45.47,45.34,45.41,243117.0,45.35,45.47,45.34,45.41,243117.0
2021-08-23 09:40:00,45.41,45.58,45.4,45.54,189419.0,45.41,45.58,45.4,45.54,189419.0
2021-08-23 09:50:00,45.54,45.71,45.54,45.59,219642.0,45.54,45.71,45.54,45.59,219642.0
2021-08-23 10:00:00,45.6,45.76,45.57,45.58,140848.0,45.6,45.76,45.57,45.58,140848.0
2021-08-23 10:10:00,45.6,45.79,45.6,45.72,67738.0,45.6,45.79,45.6,45.72,67738.0
2021-08-23 10:20:00,45.73,45.81,45.67,45.78,108828.0,45.73,45.81,45.67,45.78,108828.0
2021-08-23 10:30:00,45.78,45.88,45.78,45.81,50056.0,45.78,45.88,45.78,45.81,50056.0
2021-08-23 10:40:00,45.82,45.96,45.64,45.9,259155.0,45.82,45.96,45.64,45.9,259155.0
2021-08-23 10:50:00,45.9,46.18,45.9,46.12,142292.0,45.9,46.18,45.9,46.12,142292.0
2021-08-23 11:00:00,46.11,46.14,45.77,45.83,381177.0,46.11,46.14,45.77,45.83,381177.0
2021-08-23 11:10:00,45.85,45.9,45.69,45.7,94416.0,45.85,45.9,45.69,45.7,94416.0
2021-08-23 11:20:00,45.72,46.0,45.71,46.0,101584.0,45.72,46.0,45.71,46.0,101584.0
2021-08-23 11:30:00,45.99,46.05,45.82,45.84,84397.0,45.99,46.05,45.82,45.84,84397.0
2021-08-23 11:40:00,45.87,45.98,45.85,45.89,104157.0,45.87,45.98,45.85,45.89,104157.0
2021-08-23 11:50:00,45.88,45.98,45.88,45.93,64331.0,45.88,45.98,45.88,45.93,64331.0
2021-08-23 12:00:00,45.94,46.1,45.94,46.08,33023.0,45.94,46.1,45.94,46.08,33023.0
2021-08-23 12:10:00,46.08,46.13,46.05,46.09,43164.0,46.08,46.13,46.05,46.09,43164.0
2021-08-23 12:20:00,46.1,46.13,46.0,46.0,33411.0,46.1,46.13,46.0,46.0,33411.0
2021-08-23 12:30:00,46.01,46.05,45.95,45.97,27849.0,46.01,46.05,45.95,45.97,27849.0
2021-08-23 12:40:00,45.96,45.96,45.88,45.89,56796.0,45.96,45.96,45.88,45.89,56796.0
2021-08-23 12:50:00,45.89,45.89,45.79,45.8,24717.0,45.89,45.89,45.79,45.8,24717.0
2021-08-23 13:00:00,45.82,45.98,45.79,45.95,108086.0,45.82,45.98,45.79,45.95,108086.0
2021-08-23 13:10:00,45.95,46.02,45.94,46.01,27727.0,45.95,46.02,45.94,46.01,27727.0
2021-08-23 13:20:00,46.01,46.04,45.98,45.99,22870.0,46.01,46.04,45.98,45.99,22870.0
2021-08-23 13:30:00,46.0,46.04,45.98,46.0,49893.0,46.0,46.04,45.98,46.0,49893.0
2021-08-23 13:40:00,46.01,46.08,46.01,46.08,33536.0,46.01,46.08,46.01,46.08,33536.0
2021-08-23 13:50:00,46.07,46.08,46.03,46.07,16656.0,46.07,46.08,46.03,46.07,16656.0
2021-08-23 14:00:00,46.07,46.09,46.02,46.07,18476.0,46.07,46.09,46.02,46.07,18476.0
2021-08-23 14:10:00,46.07,46.08,45.93,45.94,47198.0,46.07,46.08,45.93,45.94,47198.0
2021-08-23 14:20:00,45.95,46.03,45.85,46.0,84910.0,45.95,46.03,45.85,46.0,84910.0
2021-08-23 14:30:00,45.99,46.02,45.93,46.02,62534.0,45.99,46.02,45.93,46.02,62534.0
2021-08-23 14:40:00,46.0,46.03,45.94,45.94,56700.0,46.0,46.03,45.94,45.94,56700.0
2021-08-23 14:50:00,45.95,45.95,45.91,45.94,22048.0,45.95,45.95,45.91,45.94,22048.0
2021-08-23 15:00:00,45.94,45.98,45.91,45.98,32386.0,45.94,45.98,45.91,45.98,32386.0
2021-08-23 15:10:00,45.97,45.97,45.93,45.94,16391.0,45.97,45.97,45.93,45.94,16391.0
2021-08-23 15:20:00,45.95,45.95,45.91,45.94,24664.0,45.95,45.95,45.91,45.94,24664.0
2021-08-23 15:30:00,45.93,45.95,45.91,45.91,38802.0,45.93,45.95,45.91,45.91,38802.0
2021-08-23 15:40:00,45.91,45.92,45.86,45.87,114227.0,45.91,45.92,45.86,45.87,114227.0
2021-08-23 15:50:00,45.87,45.88,45.83,45.86,264864.0,45.87,45.88,45.83,45.86,264864.0
2021-08-24 09:30:00,46.67,46.91,46.61,46.88,367724.0,46.67,46.91,46.61,46.88,367724.0
2021-08-24 09:40:00,46.9,47.05,46.88,46.91,191699.0,46.9,47.05,46.88,46.91,191699.0
2021-08-24 09:50:00,46.9,47.03,46.86,46.98,95470.0,46.9,47.03,46.86,46.98,95470.0
2021-08-24 10:00:00,47.0,47.05,46.89,46.97,92422.0,47.0,47.05,46.89,46.97,92422.0
2021-08-24 10:10:00,46.99,47.07,46.95,46.97,101321.0,46.99,47.07,46.95,46.97,101321.0
2021-08-24 10:20:00,46.97,47.13,46.94,47.12,141525.0,46.97,47.13,46.94,47.12,141525.0
2021-08-24 10:30:00,47.13,47.18,47.1,47.14,81055.0,47.13,47.18,47.1,47.14,81055.0
2021-08-24 10:40:00,47.13,47.17,47.06,47.09,72436.0,47.13,47.17,47.06,47.09,72436.0
2021-08-24 10:50:00,47.1,47.25,47.1,47.23,74570.0,47.1,47.25,47.1,47.23,74570.0
2021-08-24 11:00:00,47.23,47.36,47.2,47.34,109669.0,47.23,47.36,47.2,47.34,109669.0
2021-08-24 11:10:00,47.32,47.39,47.28,47.3,89049.0,47.32,47.39,47.28,47.3,89049.0
2021-08-24 11:20:00,47.31,47.36,47.18,47.21,174502.0,47.31,47.36,47.18,47.21,174502.0
2021-08-24 11:30:00,47.21,47.25,47.07,47.12,264841.0,47.21,47.25,47.07,47.12,264841.0
2021-08-24 11:40:00,47.11,47.16,47.06,47.13,111049.0,47.11,47.16,47.06,47.13,111049.0
2021-08-24 11:50:00,47.15,47.18,47.03,47.14,73103.0,47.15,47.18,47.03,47.14,73103.0
2021-08-24 12:00:00,47.12,47.21,47.09,47.21,62865.0,47.12,47.21,47.09,47.21,62865.0
2021-08-24 12:10:00,47.2,47.3,47.2,47.28,54765.0,47.2,47.3,47.2,47.28,54765.0
2021-08-24 12:20:00,47.28,47.28,47.23,47.25,45210.0,47.28,47.28,47.23,47.25,45210.0
2021-08-24 12:30:00,47.26,47.29,47.25,47.27,32010.0,47.26,47.29,47.25,47.27,32010.0
2021-08-24 12:40:00,47.28,47.39,47.28,47.33,47866.0,47.28,47.39,47.28,47.33,47866.0
2021-08-24 12:50:00,47.34,47.4,47.33,47.38,61440.0,47.34,47.4,47.33,47.38,61440.0
2021-08-24 13:00:00,47.39,47.39,47.31,47.33,46637.0,47.39,47.39,47.31,47.33,46637.0
2021-08-24 13:10:00,47.32,47.34,47.28,47.33,55249.0,47.32,47.34,47.28,47.33,55249.0
2021-08-24 13:20:00,47.3,47.31,47.26,47.26,35033.0,47.3,47.31,47.26,47.26,35033.0
2021-08-24 13:30:00,47.27,47.34,47.25,47.34,161810.0,47.27,47.34,47.25,47.34,161810.0
2021-08-24 13:40:00,47.33,47.39,47.32,47.36,68512.0,47.33,47.39,47.32,47.36,68512.0
2021-08-24 13:50:00,47.35,47.38,47.33,47.37,18912.0,47.35,47.38,47.33,47.37,18912.0
2021-08-24 14:00:00,47.38,47.4,47.33,47.35,33579.0,47.38,47.4,47.33,47.35,33579.0
2021-08-24 14:10:00,47.35,47.42,47.31,47.33,55496.0,47.35,47.42,47.31,47.33,55496.0
2021-08-24 14:20:00,47.34,47.36,47.28,47.31,78365.0,47.34,47.36,47.28,47.31,78365.0
2021-08-24 14:30:00,47.28,47.4,47.27,47.36,67144.0,47.28,47.4,47.27,47.36,67144.0
2021-08-24 14:40:00,47.36,47.43,47.31,47.43,64473.0,47.36,47.43,47.31,47.43,64473.0
2021-08-24 14:50:00,47.42,47.43,47.39,47.42,37145.0,47.42,47.43,47.39,47.42,37145.0
2021-08-24 15:00:00,47.41,47.45,47.4,47.44,62433.0,47.41,47.45,47.4,47.44,62433.0
2021-08-24 15:10:00,47.44,47.45,47.43,47.45,10939.0,47.44,47.45,47.43,47.45,10939.0
2021-08-24 15:20:00,47.45,47.47,47.43,47.46,26428.0,47.45,47.47,47.43,47.46,26428.0
2021-08-24 15:30:00,47.46,47.46,47.39,47.41,34931.0,47.46,47.46,47.39,47.41,34931.0
2021-08-24 15:40:00,47.41,47.43,47.37,47.38,88992.0,47.41,47.43,47.37,47.38,88992.0
2021-08-24 15:50:00,47.38,47.39,47.35,47.37,356291.0,47.38,47.39,47.35,47.37,356291.0
2021-08-25 09:30:00,47.33,47.41,47.25,47.35,232942.0,47.33,47.41,47.25,47.35,232942.0
2021-08-25 09:40:00,47.36,47.45,47.21,47.34,121141.0,47.36,47.45,47.21,47.34,121141.0
2021-08-25 09:50:00,47.34,47.37,47.18,47.29,149364.0,47.34,47.37,47.18,47.29,149364.0
2021-08-25 10:00:00,47.29,47.36,47.21,47.23,175941.0,47.29,47.36,47.21,47.23,175941.0
2021-08-25 10:10:00,47.24,47.3,47.18,47.21,118002.0,47.24,47.3,47.18,47.21,118002.0
2021-08-25 10:20:00,47.21,47.24,47.1,47.17,150379.0,47.21,47.24,47.1,47.17,150379.0
2021-08-25 10:30:00,47.18,47.41,47.13,47.34,231656.0,47.18,47.41,47.13,47.34,231656.0
2021-08-25 10:40:00,47.34,47.52,47.34,47.39,145281.0,47.34,47.52,47.34,47.39,145281.0
2021-08-25 10:50:00,47.39,47.39,47.13,47.29,152928.0,47.39,47.39,47.13,47.29,152928.0
2021-08-25 11:00:00,47.29,47.42,47.29,47.38,115945.0,47.29,47.42,47.29,47.38,115945.0
2021-08-25 11:10:00,47.39,47.44,47.34,47.38,68576.0,47.39,47.44,47.34,47.38,68576.0
2021-08-25 11:20:00,47.4,47.53,47.39,47.48,104200.0,47.4,47.53,47.39,47.48,104200.0
2021-08-25 11:30:00,47.49,47.51,47.31,47.4,108043.0,47.49,47.51,47.31,47.4,108043.0
2021-08-25 11:40:00,47.39,47.45,47.36,47.38,71100.0,47.39,47.45,47.36,47.38,71100.0
2021-08-25 11:50:00,47.41,47.58,47.41,47.56,87743.0,47.41,47.58,47.41,47.56,87743.0
2021-08-25 12:00:00,47.58,47.73,47.58,47.71,86486.0,47.58,47.73,47.58,47.71,86486.0
2021-08-25 12:10:00,47.7,47.73,47.67,47.69,70029.0,47.7,47.73,47.67,47.69,70029.0
2021-08-25 12:20:00,47.68,47.7,47.64,47.64,72852.0,47.68,47.7,47.64,47.64,72852.0
2021-08-25 12:30:00,47.64,47.69,47.61,47.66,60089.0,47.64,47.69,47.61,47.66,60089.0
2021-08-25 12:40:00,47.67,47.68,47.56,47.58,65811.0,47.67,47.68,47.56,47.58,65811.0
2021-08-25 12:50:00,47.59,47.65,47.58,47.62,50217.0,47.59,47.65,47.58,47.62,50217.0
2021-08-25 13:00:00,47.63,47.68,47.62,47.65,35946.0,47.63,47.68,47.62,47.65,35946.0
2021-08-25 13:10:00,47.65,47.66,47.63,47.65,42353.0,47.65,47.66,47.63,47.65,42353.0
2021-08-25 13:20:00,47.65,47.65,47.58,47.64,32283.0,47.65,47.65,47.58,47.64,32283.0
2021-08-25 13:30:00,47.64,47.71,47.63,47.69,27112.0,47.64,47.71,47.63,47.69,27112.0
2021-08-25 13:40:00,47.69,47.72,47.68,47.68,29195.0,47.69,47.72,47.68,47.68,29195.0
2021-08-25 13:50:00,47.69,47.7,47.63,47.66,45151.0,47.69,47.7,47.63,47.66,45151.0
2021-08-25 14:00:00,47.65,47.71,47.63,47.71,72780.0,47.65,47.71,47.63,47.71,72780.0
2021-08-25 14:10:00,47.7,47.8,47.7,47.72,102573.0,47.7,47.8,47.7,47.72,102573.0
2021-08-25 14:20:00,47.73,47.91,47.72,47.88,147810.0,47.73,47.91,47.72,47.88,147810.0
2021-08-25 14:30:00,47.86,47.91,47.84,47.89,29317.0,47.86,47.91,47.84,47.89,29317.0
2021-08-25 14:40:00,47.89,47.93,47.88,47.93,66757.0,47.89,47.93,47.88,47.93,66757.0
2021-08-25 14:50:00,47.93,48.0,47.92,47.94,103855.0,47.93,48.0,47.92,47.94,103855.0
2021-08-25 15:00:00,47.94,47.99,47.94,47.98,44601.0,47.94,47.99,47.94,47.98,44601.0
2021-08-25 15:10:00,47.97,47.98,47.92,47.92,112582.0,47.97,47.98,47.92,47.92,112582.0
2021-08-25 15:20:00,47.92,47.93,47.91,47.93,131033.0,47.92,47.93,47.91,47.93,131033.0
2021-08-25 15:30:00,47.94,47.94,47.87,47.89,67156.0,47.94,47.94,47.87,47.89,67156.0
2021-08-25 15:40:00,47.88,47.88,47.81,47.84,138942.0,47.88,47.88,47.81,47.84,138942.0
2021-08-25 15:50:00,47.84,47.84,47.8,47.81,193827.0,47.84,47.84,47.8,47.81,193827.0
2021-08-26 09:30:00,47.24,47.27,47.1,47.16,191888.0,47.24,47.27,47.1,47.16,191888.0
2021-08-26 09:40:00,47.17,47.37,47.15,47.33,190033.0,47.17,47.37,47.15,47.33,190033.0
2021-08-26 09:50:00,47.33,47.51,47.33,47.49,116580.0,47.33,47.51,47.33,47.49,116580.0
2021-08-26 10:00:00,47.48,47.58,47.45,47.57,162681.0,47.48,47.58,47.45,47.57,162681.0
2021-08-26 10:10:00,47.57,47.63,47.5,47.54,136184.0,47.57,47.63,47.5,47.54,136184.0
2021-08-26 10:20:00,47.53,47.58,47.35,47.51,137983.0,47.53,47.58,47.35,47.51,137983.0
2021-08-26 10:30:00,47.5,47.58,47.43,47.47,106706.0,47.5,47.58,47.43,47.47,106706.0
2021-08-26 10:40:00,47.47,47.5,47.31,47.33,106717.0,47.47,47.5,47.31,47.33,106717.0
2021-08-26 10:50:00,47.34,47.38,47.23,47.27,122900.0,47.34,47.38,47.23,47.27,122900.0
2021-08-26 11:00:00,47.26,47.33,47.25,47.28,96745.0,47.26,47.33,47.25,47.28,96745.0
2021-08-26 11:10:00,47.26,47.37,47.23,47.37,82087.0,47.26,47.37,47.23,47.37,82087.0
2021-08-26 11:20:00,47.37,47.42,47.34,47.38,80664.0,47.37,47.42,47.34,47.38,80664.0
2021-08-26 11:30:00,47.37,47.38,47.33,47.35,80397.0,47.37,47.38,47.33,47.35,80397.0
2021-08-26 11:40:00,47.36,47.37,47.27,47.3,37969.0,47.36,47.37,47.27,47.3,37969.0
2021-08-26 11:50:00,47.32,47.42,47.32,47.41,19466.0,47.32,47.42,47.32,47.41,19466.0
2021-08-26 12:00:00,47.41,47.49,47.38,47.49,62715.0,47.41,47.49,47.38,47.49,62715.0
2021-08-26 12:10:00,47.5,47.54,47.48,47.5,31474.0,47.5,47.54,47.48,47.5,31474.0
2021-08-26 12:20:00,47.49,47.51,47.42,47.43,61064.0,47.49,47.51,47.42,47.43,61064.0
2021-08-26 12:30:00,47.44,47.58,47.44,47.55,78353.0,47.44,47.58,47.44,47.55,78353.0
2021-08-26 12:40:00,47.56,47.75,47.56,47.73,102914.0,47.56,47.75,47.56,47.73,102914.0
2021-08-26 12:50:00,47.73,47.79,47.72,47.76,140798.0,47.73,47.79,47.72,47.76,140798.0
2021-08-26 13:00:00,47.78,47.8,47.72,47.75,54678.0,47.78,47.8,47.72,47.75,54678.0
2021-08-26 13:10:00,47.74,47.76,47.69,47.69,46900.0,47.74,47.76,47.69,47.69,46900.0
2021-08-26 13:20:00,47.7,47.7,47.57,47.57,101677.0,47.7,47.7,47.57,47.57,101677.0
2021-08-26 13:30:00,47.57,47.57,47.49,47.51,53379.0,47.57,47.57,47.49,47.51,53379.0
2021-08-26 13:40:00,47.51,47.59,47.5,47.53,73753.0,47.51,47.59,47.5,47.53,73753.0
2021-08-26 13:50:00,47.54,47.58,47.53,47.56,32722.0,47.54,47.58,47.53,47.56,32722.0
2021-08-26 14:00:00,47.57,47.57,47.33,47.35,196909.0,47.57,47.57,47.33,47.35,196909.0
2021-08-26 14:10:00,47.36,47.38,46.95,47.01,438508.0,47.36,47.38,46.95,47.01,438508.0
2021-08-26 14:20:00,47.02,47.27,47.02,47.17,216054.0,47.02,47.27,47.02,47.17,216054.0
2021-08-26 14:30:00,47.18,47.24,47.14,47.22,127256.0,47.18,47.24,47.14,47.22,127256.0
2021-08-26 14:40:00,47.22,47.25,47.21,47.23,63847.0,47.22,47.25,47.21,47.23,63847.0
2021-08-26 14:50:00,47.23,47.3,47.22,47.24,26212.0,47.23,47.3,47.22,47.24,26212.0
2021-08-26 15:00:00,47.24,47.27,47.23,47.24,28713.0,47.24,47.27,47.23,47.24,28713.0
2021-08-26 15:10:00,47.24,47.27,47.21,47.26,47220.0,47.24,47.27,47.21,47.26,47220.0
2021-08-26 15:20:00,47.26,47.27,47.23,47.25,56587.0,47.26,47.27,47.23,47.25,56587.0
2021-08-26 15:30:00,47.25,47.35,47.25,47.35,53506.0,47.25,47.35,47.25,47.35,53506.0
2021-08-26 15:40:00,47.36,47.53,47.35,47.53,167514.0,47.36,47.53,47.35,47.53,167514.0
2021-08-26 15:50:00,47.53,47.56,47.47,47.48,297863.0,47.53,47.56,47.47,47.48,297863.0
2021-08-27 09:30:00,48.02,48.15,48.01,48.13,190958.0,48.02,48.15,48.01,48.13,190958.0
2021-08-27 09:40:00,48.13,48.21,48.08,48.16,167362.0,48.13,48.21,48.08,48.16,167362.0
2021-08-27 09:50:00,48.16,48.24,48.08,48.14,129387.0,48.16,48.24,48.08,48.14,129387.0
2021-08-27 10:00:00,48.12,48.24,47.96,47.98,123498.0,48.12,48.24,47.96,47.98,123498.0
2021-08-27 10:10:00,47.99,48.08,47.92,48.06,176587.0,47.99,48.08,47.92,48.06,176587.0
2021-08-27 10:20:00,48.06,48.16,48.02,48.08,110680.0,48.06,48.16,48.02,48.08,110680.0
2021-08-27 10:30:00,48.08,48.18,48.0,48.04,147450.0,48.08,48.18,48.0,48.04,147450.0
2021-08-27 10:40:00,48.04,48.08,47.96,48.05,97177.0,48.04,48.08,47.96,48.05,97177.0
2021-08-27 10:50:00,48.05,48.16,48.01,48.11,123166.0,48.05,48.16,48.01,48.11,123166.0
2021-08-27 11:00:00,48.12,48.14,48.01,48.03,104144.0,48.12,48.14,48.01,48.03,104144.0
2021-08-27 11:10:00,48.04,48.08,48.01,48.01,45678.0,48.04,48.08,48.01,48.01,45678.0
2021-08-27 11:20:00,48.02,48.13,47.99,48.08,74456.0,48.02,48.13,47.99,48.08,74456.0
2021-08-27 11:30:00,48.07,48.19,48.06,48.18,174644.0,48.07,48.19,48.06,48.18,174644.0
2021-08-27 11:40:00,48.18,48.25,48.18,48.24,108557.0,48.18,48.25,48.18,48.24,108557.0
2021-08-27 11:50:00,48.23,48.28,48.12,48.15,107855.0,48.23,48.28,48.12,48.15,107855.0
2021-08-27 12:00:00,48.17,48.18,48.07,48.09,96458.0,48.17,48.18,48.07,48.09,96458.0
2021-08-27 12:10:00,48.09,48.17,48.09,48.17,49633.0,48.09,48.17,48.09,48.17,49633.0
2021-08-27 12:20:00,48.17,48.23,48.16,48.19,60371.0,48.17,48.23,48.16,48.19,60371.0
2021-08-27 12:30:00,48.2,48.23,48.19,48.23,48278.0,48.2,48.23,48.19,48.23,48278.0
2021-08-27 12:40:00,48.23,48.23,48.17,48.21,30441.0,48.23,48.23,48.17,48.21,30441.0
2021-08-27 12:50:00,48.21,48.24,48.16,48.18,42010.0,48.21,48.24,48.16,48.18,42010.0
2021-08-27 13:00:00,48.17,48.19,48.11,48.12,65255.0,48.17,48.19,48.11,48.12,65255.0
2021-08-27 13:10:00,48.12,48.14,48.06,48.09,66584.0,48.12,48.14,48.06,48.09,66584.0
2021-08-27 13:20:00,48.08,48.14,48.06,48.11,56720.0,48.08,48.14,48.06,48.11,56720.0
2021-08-27 13:30:00,48.12,48.19,48.1,48.18,54416.0,48.12,48.19,48.1,48.18,54416.0
2021-08-27 13:40:00,48.18,48.2,48.13,48.17,46637.0,48.18,48.2,48.13,48.17,46637.0
2021-08-27 13:50:00,48.17,48.17,48.13,48.17,49230.0,48.17,48.17,48.13,48.17,49230.0
2021-08-27 14:00:00,48.16,48.16,48.09,48.12,70175.0,48.16,48.16,48.09,48.12,70175.0
2021-08-27 14:10:00,48.11,48.15,48.09,48.12,84680.0,48.11,48.15,48.09,48.12,84680.0
2021-08-27 14:20:00,48.14,48.2,48.13,48.2,158827.0,48.14,48.2,48.13,48.2,158827.0
2021-08-27 14:30:00,48.2,48.26,48.18,48.22,86329.0,48.2,48.26,48.18,48.22,86329.0
2021-08-27 14:40:00,48.22,48.23,48.14,48.16,63208.0,48.22,48.23,48.14,48.16,63208.0
2021-08-27 14:50:00,48.16,48.22,48.14,48.14,59093.0,48.16,48.22,48.14,48.14,59093.0
2021-08-27 15:00:00,48.15,48.17,48.12,48.13,20683.0,48.15,48.17,48.12,48.13,20683.0
2021-08-27 15:10:00,48.13,48.14,48.12,48.13,25281.0,48.13,48.14,48.12,48.13,25281.0
2021-08-27 15:20:00,48.13,48.13,48.1,48.11,72938.0,48.13,48.13,48.1,48.11,72938.0
2021-08-27 15:30:00,48.11,48.15,48.11,48.14,74263.0,48.11,48.15,48.11,48.14,74263.0
2021-08-27 15:40:00,48.14,48.16,48.12,48.13,83397.0,48.14,48.16,48.12,48.13,83397.0
2021-08-27 15:50:00,48.13,48.16,48.13,48.16,174223.0,48.13,48.16,48.13,48.16,174223.0
2021-08-30 09:30:00,48.15,48.21,47.93,47.95,225117.0,48.15,48.21,47.93,47.95,225117.0
2021-08-30 09:40:00,47.94,48.06,47.86,48.0,229178.0,47.94,48.06,47.86,48.0,229178.0
2021-08-30 09:50:00,48.0,48.05,47.87,47.98,122312.0,48.0,48.05,47.87,47.98,122312.0
2021-08-30 10:00:00,47.96,48.04,47.89,47.98,69165.0,47.96,48.04,47.89,47.98,69165.0
2021-08-30 10:10:00,47.98,48.08,47.97,48.05,67684.0,47.98,48.08,47.97,48.05,67684.0
2021-08-30 10:20:00,48.06,48.25,48.0,48.21,189092.0,48.06,48.25,48.0,48.21,189092.0
2021-08-30 10:30:00,48.21,48.23,48.12,48.18,77837.0,48.21,48.23,48.12,48.18,77837.0
2021-08-30 10:40:00,48.17,48.24,48.15,48.22,34118.0,48.17,48.24,48.15,48.22,34118.0
2021-08-30 10:50:00,48.23,48.24,48.18,48.23,20327.0,48.23,48.24,48.18,48.23,20327.0
2021-08-30 11:00:00,48.23,48.23,48.08,48.11,64209.0,48.23,48.23,48.08,48.11,64209.0
2021-08-30 11:10:00,48.12,48.3,48.11,48.27,53329.0,48.12,48.3,48.11,48.27,53329.0
2021-08-30 11:20:00,48.28,48.35,48.26,48.34,48499.0,48.28,48.35,48.26,48.34,48499.0
2021-08-30 11:30:00,48.33,48.39,48.27,48.27,76579.0,48.33,48.39,48.27,48.27,76579.0
2021-08-30 11:40:00,48.26,48.34,48.26,48.31,39179.0,48.26,48.34,48.26,48.31,39179.0
2021-08-30 11:50:00,48.31,48.39,48.31,48.36,16765.0,48.31,48.39,48.31,48.36,16765.0
2021-08-30 12:00:00,48.35,48.38,48.34,48.37,19828.0,48.35,48.38,48.34,48.37,19828.0
2021-08-30 12:10:00,48.37,48.45,48.37,48.45,38476.0,48.37,48.45,48.37,48.45,38476.0
2021-08-30 12:20:00,48.46,48.47,48.39,48.39,36615.0,48.46,48.47,48.39,48.39,36615.0
2021-08-30 12:30:00,48.4,48.48,48.4,48.47,51223.0,48.4,48.48,48.4,48.47,51223.0
2021-08-30 12:40:00,48.47,48.48,48.36,48.36,55204.0,48.47,48.48,48.36,48.36,55204.0
2021-08-30 12:50:00,48.35,48.41,48.34,48.39,47444.0,48.35,48.41,48.34,48.39,47444.0
2021-08-30 13:00:00,48.39,48.52,48.39,48.5,81694.0,48.39,48.52,48.39,48.5,81694.0
2021-08-30 13:10:00,48.49,48.5,48.45,48.47,38298.0,48.49,48.5,48.45,48.47,38298.0
2021-08-30 13:20:00,48.47,48.5,48.46,48.46,66573.0,48.47,48.5,48.46,48.46,66573.0
2021-08-30 13:30:00,48.47,48.51,48.41,48.45,54989.0,48.47,48.51,48.41,48.45,54989.0
2021-08-30 13:40:00,48.44,48.46,48.4,48.43,21484.0,48.44,48.46,48.4,48.43,21484.0
2021-08-30 13:50:00,48.45,48.48,48.44,48.44,16035.0,48.45,48.48,48.44,48.44,16035.0
2021-08-30 14:00:00,48.45,48.55,48.45,48.52,41560.0,48.45,48.55,48.45,48.52,41560.0
2021-08-30 14:10:00,48.52,48.58,48.49,48.55,77607.0,48.52,48.58,48.49,48.55,77607.0
2021-08-30 14:20:00,48.56,48.59,48.44,48.5,111442.0,48.56,48.59,48.44,48.5,111442.0
2021-08-30 14:30:00,48.49,48.5,48.41,48.41,49676.0,48.49,48.5,48.41,48.41,49676.0
2021-08-30 14:40:00,48.41,48.42,48.37,48.39,29313.0,48.41,48.42,48.37,48.39,29313.0
2021-08-30 14:50:00,48.4,48.43,48.39,48.43,14755.0,48.4,48.43,48.39,48.43,14755.0
2021-08-30 15:00:00,48.43,48.49,48.43,48.47,13803.0,48.43,48.49,48.43,48.47,13803.0
2021-08-30 15:10:00,48.47,48.47,48.43,48.44,10308.0,48.47,48.47,48.43,48.44,10308.0
2021-08-30 15:20:00,48.44,48.44,48.4,48.4,16672.0,48.44,48.44,48.4,48.4,16672.0
2021-08-30 15:30:00,48.4,48.44,48.37,48.38,54678.0,48.4,48.44,48.37,48.38,54678.0
2021-08-30 15:40:00,48.37,48.38,48.34,48.38,171196.0,48.37,48.38,48.34,48.38,171196.0
2021-08-30 15:50:00,48.37,48.43,48.35,48.4,192588.0,48.37,48.43,48.35,48.4,192588.0
2021-08-31 09:30:00,48.18,48.3,48.14,48.23,167325.0,48.18,48.3,48.14,48.23,167325.0
2021-08-31 09:40:00,48.24,48.25,48.12,48.15,82488.0,48.24,48.25,48.12,48.15,82488.0
2021-08-31 09:50:00,48.16,48.19,47.96,48.03,102899.0,48.16,48.19,47.96,48.03,102899.0
2021-08-31 10:00:00,48.03,48.13,47.98,48.13,61573.0,48.03,48.13,47.98,48.13,61573.0
2021-08-31 10:10:00,48.12,48.19,48.05,48.18,58468.0,48.12,48.19,48.05,48.18,58468.0
2021-08-31 10:20:00,48.17,48.19,48.08,48.16,39853.0,48.17,48.19,48.08,48.16,39853.0
2021-08-31 10:30:00,48.17,48.22,48.12,48.17,121898.0,48.17,48.22,48.12,48.17,121898.0
2021-08-31 10:40:00,48.18,48.33,48.18,48.29,91662.0,48.18,48.33,48.18,48.29,91662.0
2021-08-31 10:50:00,48.29,48.35,48.22,48.27,124623.0,48.29,48.35,48.22,48.27,124623.0
2021-08-31 11:00:00,48.27,48.31,48.2,48.25,62032.0,48.27,48.31,48.2,48.25,62032.0
2021-08-31 11:10:00,48.25,48.47,48.24,48.44,150422.0,48.25,48.47,48.24,48.44,150422.0
2021-08-31 11:20:00,48.44,48.49,48.32,48.34,159447.0,48.44,48.49,48.32,48.34,159447.0
2021-08-31 11:30:00,48.32,48.39,48.31,48.35,54574.0,48.32,48.39,48.31,48.35,54574.0
2021-08-31 11:40:00,48.33,48.34,48.29,48.31,43446.0,48.33,48.34,48.29,48.31,43446.0
2021-08-31 11:50:00,48.3,48.38,48.26,48.28,55071.0,48.3,48.38,48.26,48.28,55071.0
2021-08-31 12:00:00,48.28,48.32,48.26,48.29,31084.0,48.28,48.32,48.26,48.29,31084.0
2021-08-31 12:10:00,48.29,48.3,48.25,48.29,39904.0,48.29,48.3,48.25,48.29,39904.0
2021-08-31 12:20:00,48.29,48.38,48.28,48.38,34503.0,48.29,48.38,48.28,48.38,34503.0
2021-08-31 12:30:00,48.39,48.42,48.36,48.41,33164.0,48.39,48.42,48.36,48.41,33164.0
2021-08-31 12:40:00,48.41,48.44,48.38,48.39,17975.0,48.41,48.44,48.38,48.39,17975.0
2021-08-31 12:50:00,48.39,48.4,48.32,48.33,30202.0,48.39,48.4,48.32,48.33,30202.0
2021-08-31 13:00:00,48.33,48.33,48.22,48.23,75907.0,48.33,48.33,48.22,48.23,75907.0
2021-08-31 13:10:00,48.23,48.24,48.16,48.17,32513.0,48.23,48.24,48.16,48.17,32513.0
2021-08-31 13:20:00,48.16,48.26,48.15,48.25,16915.0,48.16,48.26,48.15,48.25,16915.0
2021-08-31 13:30:00,48.26,48.27,48.24,48.27,14891.0,48.26,48.27,48.24,48.27,14891.0
2021-08-31 13:40:00,48.25,48.28,48.2,48.28,22644.0,48.25,48.28,48.2,48.28,22644.0
2021-08-31 13:50:00,48.28,48.3,48.22,48.24,27563.0,48.28,48.3,48.22,48.24,27563.0
2021-08-31 14:00:00,48.25,48.25,48.09,48.1,54769.0,48.25,48.25,48.09,48.1,54769.0
2021-08-31 14:10:00,48.11,48.25,48.06,48.25,130945.0,48.11,48.25,48.06,48.25,130945.0
2021-08-31 14:20:00,48.26,48.33,48.0,48.05,251543.0,48.26,48.33,48.0,48.05,251543.0
2021-08-31 14:30:00,48.06,48.09,47.96,48.03,177532.0,48.06,48.09,47.96,48.03,177532.0
2021-08-31 14:40:00,48.03,48.08,48.0,48.01,62276.0,48.03,48.08,48.0,48.01,62276.0
2021-08-31 14:50:00,48.01,48.11,48.01,48.1,18820.0,48.01,48.11,48.01,48.1,18820.0
2021-08-31 15:00:00,48.08,48.1,48.06,48.08,26626.0,48.08,48.1,48.06,48.08,26626.0
2021-08-31 15:10:00,48.08,48.08,48.03,48.07,17413.0,48.08,48.08,48.03,48.07,17413.0
2021-08-31 15:20:00,48.06,48.06,48.02,48.03,16050.0,48.06,48.06,48.02,48.03,16050.0
2021-08-31 15:30:00,48.03,48.07,47.99,48.06,28902.0,48.03,48.07,47.99,48.06,28902.0
2021-08-31 15:40:00,48.06,48.1,48.04,48.09,140756.0,48.06,48.1,48.04,48.09,140756.0
2021-08-31 15:50:00,48.09,48.1,48.04,48.04,368477.0,48.09,48.1,48.04,48.04,368477.0
2021-09-01 09:30:00,47.36,47.48,47.19,47.41,387645.0,47.36,47.48,47.19,47.41,387645.0
2021-09-01 09:40:00,47.4,47.51,47.33,47.43,151668.0,47.4,47.51,47.33,47.43,151668.0
2021-09-01 09:50:00,47.43,47.49,47.3,47.32,151520.0,47.43,47.49,47.3,47.32,151520.0
2021-09-01 10:00:00,47.31,47.43,47.21,47.42,229371.0,47.31,47.43,47.21,47.42,229371.0
2021-09-01 10:10:00,47.42,47.45,47.29,47.34,251132.0,47.42,47.45,47.29,47.34,251132.0
2021-09-01 10:20:00,47.33,47.44,47.23,47.42,271691.0,47.33,47.44,47.23,47.42,271691.0
2021-09-01 10:30:00,47.43,47.71,47.33,47.44,784437.0,47.43,47.71,47.33,47.44,784437.0
2021-09-01 10:40:00,47.43,47.62,47.36,47.58,125410.0,47.43,47.62,47.36,47.58,125410.0
2021-09-01 10:50:00,47.58,47.62,47.47,47.51,105504.0,47.58,47.62,47.47,47.51,105504.0
2021-09-01 11:00:00,47.5,47.64,47.38,47.61,341797.0,47.5,47.64,47.38,47.61,341797.0
2021-09-01 11:10:00,47.61,47.77,47.53,47.72,166689.0,47.61,47.77,47.53,47.72,166689.0
2021-09-01 11:20:00,47.72,47.73,47.5,47.53,172132.0,47.72,47.73,47.5,47.53,172132.0
2021-09-01 11:30:00,47.54,47.73,47.52,47.6,135477.0,47.54,47.73,47.52,47.6,135477.0
2021-09-01 11:40:00,47.6,47.67,47.54,47.67,82625.0,47.6,47.67,47.54,47.67,82625.0
2021-09-01 11:50:00,47.66,47.76,47.64,47.72,33429.0,47.66,47.76,47.64,47.72,33429.0
2021-09-01 12:00:00,47.73,47.96,47.71,47.88,116076.0,47.73,47.96,47.71,47.88,116076.0
2021-09-01 12:10:00,47.89,47.9,47.83,47.85,61654.0,47.89,47.9,47.83,47.85,61654.0
2021-09-01 12:20:00,47.84,48.0,47.82,48.0,61382.0,47.84,48.0,47.82,48.0,61382.0
2021-09-01 12:30:00,48.01,48.05,47.98,48.04,54132.0,48.01,48.05,47.98,48.04,54132.0
2021-09-01 12:40:00,48.04,48.06,48.01,48.06,46435.0,48.04,48.06,48.01,48.06,46435.0
2021-09-01 12:50:00,48.07,48.15,48.02,48.12,51900.0,48.07,48.15,48.02,48.12,51900.0
2021-09-01 13:00:00,48.12,48.12,48.04,48.04,55248.0,48.12,48.12,48.04,48.04,55248.0
2021-09-01 13:10:00,48.05,48.06,47.92,47.94,90977.0,48.05,48.06,47.92,47.94,90977.0
2021-09-01 13:20:00,47.93,48.06,47.92,48.04,44986.0,47.93,48.06,47.92,48.04,44986.0
2021-09-01 13:30:00,48.05,48.05,47.96,47.99,62122.0,48.05,48.05,47.96,47.99,62122.0
2021-09-01 13:40:00,48.0,48.07,47.98,48.04,54747.0,48.0,48.07,47.98,48.04,54747.0
2021-09-01 13:50:00,48.04,48.04,47.98,48.01,78031.0,48.04,48.04,47.98,48.01,78031.0
2021-09-01 14:00:00,48.02,48.15,48.0,48.14,68406.0,48.02,48.15,48.0,48.14,68406.0
2021-09-01 14:10:00,48.15,48.21,48.11,48.14,277353.0,48.15,48.21,48.11,48.14,277353.0
2021-09-01 14:20:00,48.14,48.24,48.13,48.14,333524.0,48.14,48.24,48.13,48.14,333524.0
2021-09-01 14:30:00,48.14,48.14,48.03,48.03,288619.0,48.14,48.14,48.03,48.03,288619.0
2021-09-01 14:40:00,48.03,48.08,48.02,48.06,272780.0,48.03,48.08,48.02,48.06,272780.0
2021-09-01 14:50:00,48.07,48.11,48.07,48.11,17448.0,48.07,48.11,48.07,48.11,17448.0
2021-09-01 15:00:00,48.11,48.13,48.07,48.08,305796.0,48.11,48.13,48.07,48.08,305796.0
2021-09-01 15:10:00,48.08,48.12,48.07,48.11,406573.0,48.08,48.12,48.07,48.11,406573.0
2021-09-01 15:20:00,48.1,48.11,48.05,48.06,223471.0,48.1,48.11,48.05,48.06,223471.0
2021-09-01 15:30:00,48.06,48.1,48.04,48.05,43667.0,48.06,48.1,48.04,48.05,43667.0
2021-09-01 15:40:00,48.05,48.06,47.96,48.0,108143.0,48.05,48.06,47.96,48.0,108143.0
2021-09-01 15:50:00,47.99,47.99,47.93,47.93,453170.0,47.99,47.99,47.93,47.93,453170.0
2021-09-02 09:30:00,49.01,49.13,48.97,49.0,675680.0,49.01,49.13,48.97,49.0,675680.0
2021-09-02 09:40:00,49.0,49.26,49.0,49.17,424553.0,49.0,49.26,49.0,49.17,424553.0
2021-09-02 09:50:00,49.16,49.33,49.16,49.3,237634.0,49.16,49.33,49.16,49.3,237634.0
2021-09-02 10:00:00,49.31,49.39,49.22,49.32,159576.0,49.31,49.39,49.22,49.32,159576.0
2021-09-02 10:10:00,49.33,49.35,49.2,49.29,99717.0,49.33,49.35,49.2,49.29,99717.0
2021-09-02 10:20:00,49.3,49.34,49.25,49.28,68293.0,49.3,49.34,49.25,49.28,68293.0
2021-09-02 10:30:00,49.29,49.4,49.28,49.32,85885.0,49.29,49.4,49.28,49.32,85885.0
2021-09-02 10:40:00,49.32,49.41,49.32,49.4,71728.0,49.32,49.41,49.32,49.4,71728.0
2021-09-02 10:50:00,49.39,49.52,49.37,49.46,127432.0,49.39,49.52,49.37,49.46,127432.0
2021-09-02 11:00:00,49.46,49.48,49.29,49.33,128767.0,49.46,49.48,49.29,49.33,128767.0
2021-09-02 11:10:00,49.33,49.47,49.31,49.43,221616.0,49.33,49.47,49.31,49.43,221616.0
2021-09-02 11:20:00,49.43,49.49,49.41,49.48,105720.0,49.43,49.49,49.41,49.48,105720.0
2021-09-02 11:30:00,49.49,49.51,49.42,49.46,72164.0,49.49,49.51,49.42,49.46,72164.0
2021-09-02 11:40:00,49.47,49.48,49.42,49.42,51942.0,49.47,49.48,49.42,49.42,51942.0
2021-09-02 11:50:00,49.43,49.45,49.38,49.42,54838.0,49.43,49.45,49.38,49.42,54838.0
2021-09-02 12:00:00,49.43,49.43,49.25,49.29,33980.0,49.43,49.43,49.25,49.29,33980.0
2021-09-02 12:10:00,49.27,49.37,49.23,49.29,82181.0,49.27,49.37,49.23,49.29,82181.0
2021-09-02 12:20:00,49.3,49.39,49.28,49.35,43524.0,49.3,49.39,49.28,49.35,43524.0
2021-09-02 12:30:00,49.36,49.36,49.16,49.22,108198.0,49.36,49.36,49.16,49.22,108198.0
2021-09-02 12:40:00,49.23,49.32,49.23,49.27,34284.0,49.23,49.32,49.23,49.27,34284.0
2021-09-02 12:50:00,49.28,49.34,49.28,49.3,26699.0,49.28,49.34,49.28,49.3,26699.0
2021-09-02 13:00:00,49.29,49.31,49.24,49.3,12121.0,49.29,49.31,49.24,49.3,12121.0
2021-09-02 13:10:00,49.29,49.35,49.25,49.34,24659.0,49.29,49.35,49.25,49.34,24659.0
2021-09-02 13:20:00,49.34,49.36,49.29,49.31,34387.0,49.34,49.36,49.29,49.31,34387.0
2021-09-02 13:30:00,49.3,49.31,49.25,49.3,97091.0,49.3,49.31,49.25,49.3,97091.0
2021-09-02 13:40:00,49.3,49.35,49.3,49.33,56331.0,49.3,49.35,49.3,49.33,56331.0
2021-09-02 13:50:00,49.32,49.35,49.28,49.29,35704.0,49.32,49.35,49.28,49.29,35704.0
2021-09-02 14:00:00,49.3,49.31,49.19,49.2,39543.0,49.3,49.31,49.19,49.2,39543.0
2021-09-02 14:10:00,49.19,49.23,49.14,49.16,185331.0,49.19,49.23,49.14,49.16,185331.0
2021-09-02 14:20:00,49.16,49.24,49.1,49.13,294560.0,49.16,49.24,49.1,49.13,294560.0
2021-09-02 14:30:00,49.13,49.18,49.1,49.14,224858.0,49.13,49.18,49.1,49.14,224858.0
2021-09-02 14:40:00,49.14,49.17,49.07,49.09,179571.0,49.14,49.17,49.07,49.09,179571.0
2021-09-02 14:50:00,49.09,49.1,49.06,49.07,34283.0,49.09,49.1,49.06,49.07,34283.0
2021-09-02 15:00:00,49.07,49.08,48.99,49.0,42324.0,49.07,49.08,48.99,49.0,42324.0
2021-09-02 15:10:00,48.99,49.03,48.97,49.0,53145.0,48.99,49.03,48.97,49.0,53145.0
2021-09-02 15:20:00,49.0,49.03,48.95,48.97,213571.0,49.0,49.03,48.95,48.97,213571.0
2021-09-02 15:30:00,48.98,48.99,48.95,48.98,65618.0,48.98,48.99,48.95,48.98,65618.0
2021-09-02 15:40:00,48.98,49.04,48.97,48.97,215588.0,48.98,49.04,48.97,48.97,215588.0
2021-09-02 15:50:00,48.98,49.01,48.93,48.93,362577.0,48.98,49.01,48.93,48.93,362577.0
2021-09-03 09:30:00,48.97,49.21,48.97,49.13,151356.0,48.97,49.21,48.97,49.13,151356.0
2021-09-03 09:40:00,49.11,49.26,49.1,49.17,101797.0,49.11,49.26,49.1,49.17,101797.0
2021-09-03 09:50:00,49.17,49.2,49.09,49.17,60047.0,49.17,49.2,49.09,49.17,60047.0
2021-09-03 10:00:00,49.17,49.18,48.96,48.98,113097.0,49.17,49.18,48.96,48.98,113097.0
2021-09-03 10:10:00,48.98,49.13,48.97,49.07,86022.0,48.98,49.13,48.97,49.07,86022.0
2021-09-03 10:20:00,49.06,49.12,48.82,48.89,119097.0,49.06,49.12,48.82,48.89,119097.0
2021-09-03 10:30:00,48.9,49.12,48.84,49.02,135221.0,48.9,49.12,48.84,49.02,135221.0
2021-09-03 10:40:00,49.04,49.05,48.88,48.9,87253.0,49.04,49.05,48.88,48.9,87253.0
2021-09-03 10:50:00,48.9,49.01,48.87,48.98,79661.0,48.9,49.01,48.87,48.98,79661.0
2021-09-03 11:00:00,48.96,49.01,48.87,49.01,68790.0,48.96,49.01,48.87,49.01,68790.0
2021-09-03 11:10:00,48.99,49.0,48.88,48.9,33041.0,48.99,49.0,48.88,48.9,33041.0
2021-09-03 11:20:00,48.9,49.02,48.87,48.99,81475.0,48.9,49.02,48.87,48.99,81475.0
2021-09-03 11:30:00,48.98,48.98,48.87,48.9,68032.0,48.98,48.98,48.87,48.9,68032.0
2021-09-03 11:40:00,48.9,49.0,48.89,48.99,41714.0,48.9,49.0,48.89,48.99,41714.0
2021-09-03 11:50:00,48.99,48.99,48.79,48.79,80517.0,48.99,48.99,48.79,48.79,80517.0
2021-09-03 12:00:00,48.81,48.83,48.72,48.81,59848.0,48.81,48.83,48.72,48.81,59848.0
2021-09-03 12:10:00,48.79,48.82,48.75,48.77,39838.0,48.79,48.82,48.75,48.77,39838.0
2021-09-03 12:20:00,48.77,48.79,48.76,48.79,22672.0,48.77,48.79,48.76,48.79,22672.0
2021-09-03 12:30:00,48.79,48.84,48.79,48.82,17946.0,48.79,48.84,48.79,48.82,17946.0
2021-09-03 12:40:00,48.82,48.9,48.82,48.83,69895.0,48.82,48.9,48.82,48.83,69895.0
2021-09-03 12:50:00,48.83,48.85,48.76,48.8,40486.0,48.83,48.85,48.76,48.8,40486.0
2021-09-03 13:00:00,48.79,48.83,48.77,48.8,11930.0,48.79,48.83,48.77,48.8,11930.0
2021-09-03 13:10:00,48.81,48.81,48.68,48.68,71142.0,48.81,48.81,48.68,48.68,71142.0
2021-09-03 13:20:00,48.69,48.78,48.69,48.76,27932.0,48.69,48.78,48.69,48.76,27932.0
2021-09-03 13:30:00,48.77,48.78,48.69,48.71,43127.0,48.77,48.78,48.69,48.71,43127.0
2021-09-03 13:40:00,48.71,48.73,48.61,48.69,74489.0,48.71,48.73,48.61,48.69,74489.0
2021-09-03 13:50:00,48.68,48.73,48.63,48.7,21132.0,48.68,48.73,48.63,48.7,21132.0
2021-09-03 14:00:00,48.71,48.77,48.7,48.77,38037.0,48.71,48.77,48.7,48.77,38037.0
2021-09-03 14:10:00,48.77,48.89,48.74,48.85,65609.0,48.77,48.89,48.74,48.85,65609.0
2021-09-03 14:20:00,48.85,48.91,48.66,48.69,261903.0,48.85,48.91,48.66,48.69,261903.0
2021-09-03 14:30:00,48.69,48.71,48.6,48.61,153321.0,48.69,48.71,48.6,48.61,153321.0
2021-09-03 14:40:00,48.62,48.65,48.62,48.65,32770.0,48.62,48.65,48.62,48.65,32770.0
2021-09-03 14:50:00,48.65,48.67,48.64,48.66,103855.0,48.65,48.67,48.64,48.66,103855.0
2021-09-03 15:00:00,48.66,48.71,48.65,48.7,51785.0,48.66,48.71,48.65,48.7,51785.0
2021-09-03 15:10:00,48.7,48.7,48.65,48.68,27287.0,48.7,48.7,48.65,48.68,27287.0
2021-09-03 15:20:00,48.68,48.71,48.67,48.69,153695.0,48.68,48.71,48.67,48.69,153695.0
2021-09-03 15:30:00,48.69,48.71,48.68,48.7,130383.0,48.69,48.71,48.68,48.7,130383.0
2021-09-03 15:40:00,48.7,48.72,48.69,48.71,187295.0,48.7,48.72,48.69,48.71,187295.0
2021-09-03 15:50:00,48.72,48.74,48.66,48.7,780126.0,48.72,48.74,48.66,48.7,780126.0
2021-09-07 09:30:00,47.93,48.33,47.92,48.29,247918.0,47.93,48.33,47.92,48.29,247918.0
2021-09-07 09:40:00,48.3,48.36,48.26,48.32,188206.0,48.3,48.36,48.26,48.32,188206.0
2021-09-07 09:50:00,48.3,48.33,48.21,48.27,84859.0,48.3,48.33,48.21,48.27,84859.0
2021-09-07 10:00:00,48.27,48.33,48.13,48.23,198750.0,48.27,48.33,48.13,48.23,198750.0
2021-09-07 10:10:00,48.22,48.3,48.2,48.28,43308.0,48.22,48.3,48.2,48.28,43308.0
2021-09-07 10:20:00,48.28,48.37,48.18,48.19,66640.0,48.28,48.37,48.18,48.19,66640.0
2021-09-07 10:30:00,48.19,48.19,47.94,48.05,291434.0,48.19,48.19,47.94,48.05,291434.0
2021-09-07 10:40:00,48.06,48.12,47.97,48.02,137504.0,48.06,48.12,47.97,48.02,137504.0
2021-09-07 10:50:00,47.99,48.02,47.86,47.94,84409.0,47.99,48.02,47.86,47.94,84409.0
2021-09-07 11:00:00,47.94,48.06,47.91,47.98,57109.0,47.94,48.06,47.91,47.98,57109.0
2021-09-07 11:10:00,47.97,48.11,47.93,48.04,101009.0,47.97,48.11,47.93,48.04,101009.0
2021-09-07 11:20:00,48.02,48.15,47.98,48.11,158123.0,48.02,48.15,47.98,48.11,158123.0
2021-09-07 11:30:00,48.1,48.18,48.09,48.09,85044.0,48.1,48.18,48.09,48.09,85044.0
2021-09-07 11:40:00,48.08,48.1,48.04,48.05,25265.0,48.08,48.1,48.04,48.05,25265.0
2021-09-07 11:50:00,48.05,48.05,47.87,47.87,38065.0,48.05,48.05,47.87,47.87,38065.0
2021-09-07 12:00:00,47.88,48.0,47.87,47.98,101436.0,47.88,48.0,47.87,47.98,101436.0
2021-09-07 12:10:00,47.99,48.0,47.94,47.96,36150.0,47.99,48.0,47.94,47.96,36150.0
2021-09-07 12:20:00,47.96,47.97,47.92,47.95,18043.0,47.96,47.97,47.92,47.95,18043.0
2021-09-07 12:30:00,47.95,47.95,47.73,47.8,84402.0,47.95,47.95,47.73,47.8,84402.0
2021-09-07 12:40:00,47.81,48.09,47.8,48.04,116393.0,47.81,48.09,47.8,48.04,116393.0
2021-09-07 12:50:00,48.05,48.05,47.87,47.89,30469.0,48.05,48.05,47.87,47.89,30469.0
2021-09-07 13:00:00,47.9,47.94,47.82,47.9,58623.0,47.9,47.94,47.82,47.9,58623.0
2021-09-07 13:10:00,47.89,48.01,47.87,48.0,23961.0,47.89,48.01,47.87,48.0,23961.0
2021-09-07 13:20:00,48.02,48.03,47.97,47.99,14367.0,48.02,48.03,47.97,47.99,14367.0
2021-09-07 13:30:00,47.98,48.03,47.93,47.93,34493.0,47.98,48.03,47.93,47.93,34493.0
2021-09-07 13:40:00,47.94,48.03,47.9,48.03,65252.0,47.94,48.03,47.9,48.03,65252.0
2021-09-07 13:50:00,48.04,48.07,47.99,48.01,22921.0,48.04,48.07,47.99,48.01,22921.0
2021-09-07 14:00:00,48.02,48.03,47.96,47.98,40298.0,48.02,48.03,47.96,47.98,40298.0
2021-09-07 14:10:00,47.95,47.95,47.85,47.95,44226.0,47.95,47.95,47.85,47.95,44226.0
2021-09-07 14:20:00,47.94,48.11,47.9,48.09,118611.0,47.94,48.11,47.9,48.09,118611.0
2021-09-07 14:30:00,48.09,48.11,48.04,48.06,43591.0,48.09,48.11,48.04,48.06,43591.0
2021-09-07 14:40:00,48.05,48.07,48.04,48.06,13624.0,48.05,48.07,48.04,48.06,13624.0
2021-09-07 14:50:00,48.06,48.08,48.05,48.06,25712.0,48.06,48.08,48.05,48.06,25712.0
2021-09-07 15:00:00,48.06,48.07,48.05,48.05,8118.0,48.06,48.07,48.05,48.05,8118.0
2021-09-07 15:10:00,48.06,48.06,48.01,48.03,7974.0,48.06,48.06,48.01,48.03,7974.0
2021-09-07 15:20:00,48.03,48.05,48.03,48.04,5368.0,48.03,48.05,48.03,48.04,5368.0
2021-09-07 15:30:00,48.04,48.08,48.02,48.07,36184.0,48.04,48.08,48.02,48.07,36184.0
2021-09-07 15:40:00,48.07,48.08,48.04,48.06,25949.0,48.07,48.08,48.04,48.06,25949.0
2021-09-07 15:50:00,48.06,48.07,48.02,48.04,146026.0,48.06,48.07,48.02,48.04,146026.0
2021-09-08 09:30:00,48.88,48.89,48.74,48.79,137604.0,48.88,48.89,48.74,48.79,137604.0
2021-09-08 09:40:00,48.78,48.8,48.6,48.62,116687.0,48.78,48.8,48.6,48.62,116687.0
2021-09-08 09:50:00,48.62,48.73,48.6,48.7,54742.0,48.62,48.73,48.6,48.7,54742.0
2021-09-08 10:00:00,48.71,48.77,48.63,48.68,34481.0,48.71,48.77,48.63,48.68,34481.0
2021-09-08 10:10:00,48.67,48.67,48.54,48.63,106501.0,48.67,48.67,48.54,48.63,106501.0
2021-09-08 10:20:00,48.62,48.75,48.58,48.73,50249.0,48.62,48.75,48.58,48.73,50249.0
2021-09-08 10:30:00,48.71,48.71,48.43,48.47,172813.0,48.71,48.71,48.43,48.47,172813.0
2021-09-08 10:40:00,48.46,48.66,48.4,48.66,155610.0,48.46,48.66,48.4,48.66,155610.0
2021-09-08 10:50:00,48.65,48.7,48.49,48.57,220357.0,48.65,48.7,48.49,48.57,220357.0
2021-09-08 11:00:00,48.56,48.61,48.5,48.58,82100.0,48.56,48.61,48.5,48.58,82100.0
2021-09-08 11:10:00,48.58,48.62,48.53,48.57,71752.0,48.58,48.62,48.53,48.57,71752.0
2021-09-08 11:20:00,48.58,48.69,48.58,48.63,95865.0,48.58,48.69,48.58,48.63,95865.0
2021-09-08 11:30:00,48.62,48.67,48.55,48.59,160958.0,48.62,48.67,48.55,48.59,160958.0
2021-09-08 11:40:00,48.59,48.59,48.52,48.53,112269.0,48.59,48.59,48.52,48.53,112269.0
2021-09-08 11:50:00,48.54,48.61,48.5,48.6,101902.0,48.54,48.61,48.5,48.6,101902.0
2021-09-08 12:00:00,48.6,48.65,48.53,48.63,63611.0,48.6,48.65,48.53,48.63,63611.0
2021-09-08 12:10:00,48.64,48.66,48.6,48.66,32664.0,48.64,48.66,48.6,48.66,32664.0
2021-09-08 12:20:00,48.65,48.68,48.62,48.64,39429.0,48.65,48.68,48.62,48.64,39429.0
2021-09-08 12:30:00,48.65,48.66,48.62,48.66,23247.0,48.65,48.66,48.62,48.66,23247.0
2021-09-08 12:40:00,48.66,48.68,48.61,48.61,25076.0,48.66,48.68,48.61,48.61,25076.0
2021-09-08 12:50:00,48.61,48.62,48.5,48.55,73628.0,48.61,48.62,48.5,48.55,73628.0
2021-09-08 13:00:00,48.56,48.56,48.4,48.4,73664.0,48.56,48.56,48.4,48.4,73664.0
2021-09-08 13:10:00,48.38,48.42,48.37,48.4,49933.0,48.38,48.42,48.37,48.4,49933.0
2021-09-08 13:20:00,48.4,48.46,48.32,48.46,47039.0,48.4,48.46,48.32,48.46,47039.0
2021-09-08 13:30:00,48.47,48.48,48.4,48.41,22322.0,48.47,48.48,48.4,48.41,22322.0
2021-09-08 13:40:00,48.41,48.52,48.39,48.46,34085.0,48.41,48.52,48.39,48.46,34085.0
2021-09-08 13:50:00,48.46,48.53,48.46,48.51,53828.0,48.46,48.53,48.46,48.51,53828.0
2021-09-08 14:00:00,48.51,48.61,48.51,48.61,40685.0,48.51,48.61,48.51,48.61,40685.0
2021-09-08 14:10:00,48.61,48.64,48.57,48.58,117256.0,48.61,48.64,48.57,48.58,117256.0
2021-09-08 14:20:00,48.58,48.65,48.54,48.62,244656.0,48.58,48.65,48.54,48.62,244656.0
2021-09-08 14:30:00,48.61,48.66,48.58,48.64,151081.0,48.61,48.66,48.58,48.64,151081.0
2021-09-08 14:40:00,48.64,48.64,48.61,48.63,108855.0,48.64,48.64,48.61,48.63,108855.0
2021-09-08 14:50:00,48.63,48.64,48.61,48.63,9280.0,48.63,48.64,48.61,48.63,9280.0
2021-09-08 15:00:00,48.62,48.63,48.6,48.6,14758.0,48.62,48.63,48.6,48.6,14758.0
2021-09-08 15:10:00,48.61,48.65,48.6,48.65,38962.0,48.61,48.65,48.6,48.65,38962.0
2021-09-08 15:20:00,48.65,48.66,48.61,48.62,15861.0,48.65,48.66,48.61,48.62,15861.0
2021-09-08 15:30:00,48.61,48.64,48.6,48.63,37220.0,48.61,48.64,48.6,48.63,37220.0
2021-09-08 15:40:00,48.62,48.63,48.6,48.62,129925.0,48.62,48.63,48.6,48.62,129925.0
2021-09-08 15:50:00,48.62,48.63,48.59,48.6,335668.0,48.62,48.63,48.59,48.6,335668.0
2021-09-09 09:30:00,47.82,48.02,47.7,48.0,251409.0,47.82,48.02,47.7,48.0,251409.0
2021-09-09 09:40:00,48.0,48.33,47.98,48.3,236852.0,48.0,48.33,47.98,48.3,236852.0
2021-09-09 09:50:00,48.3,48.54,48.29,48.37,345207.0,48.3,48.54,48.29,48.37,345207.0
2021-09-09 10:00:00,48.38,48.47,48.36,48.44,201043.0,48.38,48.47,48.36,48.44,201043.0
2021-09-09 10:10:00,48.42,48.59,48.37,48.58,82079.0,48.42,48.59,48.37,48.58,82079.0
2021-09-09 10:20:00,48.58,48.62,48.49,48.57,73584.0,48.58,48.62,48.49,48.57,73584.0
2021-09-09 10:30:00,48.56,48.63,48.51,48.62,88927.0,48.56,48.63,48.51,48.62,88927.0
2021-09-09 10:40:00,48.64,48.8,48.62,48.78,184026.0,48.64,48.8,48.62,48.78,184026.0
2021-09-09 10:50:00,48.78,48.85,48.77,48.84,158664.0,48.78,48.85,48.77,48.84,158664.0
2021-09-09 11:00:00,48.83,48.87,48.71,48.77,140925.0,48.83,48.87,48.71,48.77,140925.0
2021-09-09 11:10:00,48.76,48.85,48.72,48.75,62863.0,48.76,48.85,48.72,48.75,62863.0
2021-09-09 11:20:00,48.74,48.78,48.53,48.68,315145.0,48.74,48.78,48.53,48.68,315145.0
2021-09-09 11:30:00,48.69,48.74,48.57,48.59,166365.0,48.69,48.74,48.57,48.59,166365.0
2021-09-09 11:40:00,48.59,48.6,48.45,48.47,77813.0,48.59,48.6,48.45,48.47,77813.0
2021-09-09 11:50:00,48.47,48.6,48.46,48.58,62282.0,48.47,48.6,48.46,48.58,62282.0
2021-09-09 12:00:00,48.58,48.64,48.52,48.56,49243.0,48.58,48.64,48.52,48.56,49243.0
2021-09-09 12:10:00,48.57,48.57,48.48,48.49,22739.0,48.57,48.57,48.48,48.49,22739.0
2021-09-09 12:20:00,48.48,48.51,48.41,48.42,51307.0,48.48,48.51,48.41,48.42,51307.0
2021-09-09 12:30:00,48.42,48.47,48.39,48.39,48694.0,48.42,48.47,48.39,48.39,48694.0
2021-09-09 12:40:00,48.39,48.47,48.38,48.47,42679.0,48.39,48.47,48.38,48.47,42679.0
2021-09-09 12:50:00,48.49,48.5,48.28,48.29,82690.0,48.49,48.5,48.28,48.29,82690.0
2021-09-09 13:00:00,48.28,48.31,48.2,48.24,312563.0,48.28,48.31,48.2,48.24,312563.0
2021-09-09 13:10:00,48.24,48.24,47.82,47.82,373558.0,48.24,48.24,47.82,47.82,373558.0
2021-09-09 13:20:00,47.83,47.83,47.61,47.69,844459.0,47.83,47.83,47.61,47.69,844459.0
2021-09-09 13:30:00,47.69,47.75,47.45,47.64,331053.0,47.69,47.75,47.45,47.64,331053.0
2021-09-09 13:40:00,47.64,47.77,47.63,47.77,179178.0,47.64,47.77,47.63,47.77,179178.0
2021-09-09 13:50:00,47.78,47.81,47.73,47.73,36479.0,47.78,47.81,47.73,47.73,36479.0
2021-09-09 14:00:00,47.71,47.99,47.64,47.98,133794.0,47.71,47.99,47.64,47.98,133794.0
2021-09-09 14:10:00,47.97,47.98,47.82,47.83,336034.0,47.97,47.98,47.82,47.83,336034.0
2021-09-09 14:20:00,47.82,47.89,47.64,47.88,173202.0,47.82,47.89,47.64,47.88,173202.0
2021-09-09 14:30:00,47.87,47.91,47.67,47.69,39859.0,47.87,47.91,47.67,47.69,39859.0
2021-09-09 14:40:00,47.66,47.74,47.65,47.72,40173.0,47.66,47.74,47.65,47.72,40173.0
2021-09-09 14:50:00,47.72,47.74,47.66,47.66,17626.0,47.72,47.74,47.66,47.66,17626.0
2021-09-09 15:00:00,47.67,47.75,47.67,47.72,34387.0,47.67,47.75,47.67,47.72,34387.0
2021-09-09 15:10:00,47.72,47.74,47.7,47.73,13991.0,47.72,47.74,47.7,47.73,13991.0
2021-09-09 15:20:00,47.73,47.76,47.72,47.75,21151.0,47.73,47.76,47.72,47.75,21151.0
2021-09-09 15:30:00,47.75,47.82,47.74,47.81,46018.0,47.75,47.82,47.74,47.81,46018.0
2021-09-09 15:40:00,47.8,47.83,47.76,47.78,58460.0,47.8,47.83,47.76,47.78,58460.0
2021-09-09 15:50:00,47.78,47.78,47.71,47.73,274010.0,47.78,47.78,47.71,47.73,274010.0
2021-09-10 09:30:00,49.0,49.04,48.86,48.92,407071.0,49.0,49.04,48.86,48.92,407071.0
2021-09-10 09:40:00,48.92,48.93,48.83,48.87,406547.0,48.92,48.93,48.83,48.87,406547.0
2021-09-10 09:50:00,48.87,48.88,48.76,48.79,128954.0,48.87,48.88,48.76,48.79,128954.0
2021-09-10 10:00:00,48.8,48.89,48.67,48.76,101577.0,48.8,48.89,48.67,48.76,101577.0
2021-09-10 10:10:00,48.73,48.9,48.71,48.86,77275.0,48.73,48.9,48.71,48.86,77275.0
2021-09-10 10:20:00,48.89,48.94,48.84,48.88,101549.0,48.89,48.94,48.84,48.88,101549.0
2021-09-10 10:30:00,48.88,48.9,48.67,48.7,142785.0,48.88,48.9,48.67,48.7,142785.0
2021-09-10 10:40:00,48.68,48.86,48.67,48.84,76416.0,48.68,48.86,48.67,48.84,76416.0
2021-09-10 10:50:00,48.83,48.91,48.73,48.77,74637.0,48.83,48.91,48.73,48.77,74637.0
2021-09-10 11:00:00,48.76,48.85,48.73,48.82,68627.0,48.76,48.85,48.73,48.82,68627.0
2021-09-10 11:10:00,48.82,48.84,48.71,48.72,64720.0,48.82,48.84,48.71,48.72,64720.0
2021-09-10 11:20:00,48.73,48.86,48.72,48.79,69255.0,48.73,48.86,48.72,48.79,69255.0
2021-09-10 11:30:00,48.79,48.88,48.77,48.77,57828.0,48.79,48.88,48.77,48.77,57828.0
2021-09-10 11:40:00,48.77,48.81,48.75,48.78,47024.0,48.77,48.81,48.75,48.78,47024.0
2021-09-10 11:50:00,48.8,48.91,48.79,48.89,41795.0,48.8,48.91,48.79,48.89,41795.0
2021-09-10 12:00:00,48.9,48.96,48.85,48.93,70612.0,48.9,48.96,48.85,48.93,70612.0
2021-09-10 12:10:00,48.92,49.0,48.92,48.96,71976.0,48.92,49.0,48.92,48.96,71976.0
2021-09-10 12:20:00,48.95,48.96,48.91,48.93,19178.0,48.95,48.96,48.91,48.93,19178.0
2021-09-10 12:30:00,48.93,48.94,48.87,48.88,60705.0,48.93,48.94,48.87,48.88,60705.0
2021-09-10 12:40:00,48.88,48.9,48.84,48.86,147824.0,48.88,48.9,48.84,48.86,147824.0
2021-09-10 12:50:00,48.87,48.89,48.81,48.83,98395.0,48.87,48.89,48.81,48.83,98395.0
2021-09-10 13:00:00,48.82,48.85,48.78,48.8,21864.0,48.82,48.85,48.78,48.8,21864.0
2021-09-10 13:10:00,48.79,48.84,48.75,48.8,39751.0,48.79,48.84,48.75,48.8,39751.0
2021-09-10 13:20:00,48.81,48.83,48.8,48.82,16667.0,48.81,48.83,48.8,48.82,16667.0
2021-09-10 13:30:00,48.83,48.92,48.82,48.92,56766.0,48.83,48.92,48.82,48.92,56766.0
2021-09-10 13:40:00,48.92,48.93,48.89,48.89,36327.0,48.92,48.93,48.89,48.89,36327.0
2021-09-10 13:50:00,48.89,48.91,48.87,48.89,20154.0,48.89,48.91,48.87,48.89,20154.0
2021-09-10 14:00:00,48.9,48.9,48.83,48.85,38862.0,48.9,48.9,48.83,48.85,38862.0
2021-09-10 14:10:00,48.86,48.92,48.85,48.9,15426.0,48.86,48.92,48.85,48.9,15426.0
2021-09-10 14:20:00,48.91,48.93,48.83,48.92,57123.0,48.91,48.93,48.83,48.92,57123.0
2021-09-10 14:30:00,48.92,48.94,48.88,48.94,32223.0,48.92,48.94,48.88,48.94,32223.0
2021-09-10 14:40:00,48.93,48.96,48.93,48.96,34568.0,48.93,48.96,48.93,48.96,34568.0
2021-09-10 14:50:00,48.96,48.98,48.94,48.96,19788.0,48.96,48.98,48.94,48.96,19788.0
2021-09-10 15:00:00,48.96,48.96,48.94,48.95,17602.0,48.96,48.96,48.94,48.95,17602.0
2021-09-10 15:10:00,48.95,48.96,48.91,48.92,28889.0,48.95,48.96,48.91,48.92,28889.0
2021-09-10 15:20:00,48.92,48.93,48.9,48.91,26342.0,48.92,48.93,48.9,48.91,26342.0
2021-09-10 15:30:00,48.91,48.91,48.86,48.87,60335.0,48.91,48.91,48.86,48.87,60335.0
2021-09-10 15:40:00,48.86,48.87,48.81,48.83,97943.0,48.86,48.87,48.81,48.83,97943.0
2021-09-10 15:50:00,48.84,48.85,48.8,48.81,222999.0,48.84,48.85,48.8,48.81,222999.0
2021-09-13 09:30:00,49.4,49.57,49.38,49.53,333501.0,49.4,49.57,49.38,49.53,333501.0
2021-09-13 09:40:00,49.52,49.59,49.45,49.55,309147.0,49.52,49.59,49.45,49.55,309147.0
2021-09-13 09:50:00,49.55,49.7,49.54,49.64,150852.0,49.55,49.7,49.54,49.64,150852.0
2021-09-13 10:00:00,49.65,49.66,49.34,49.39,113320.0,49.65,49.66,49.34,49.39,113320.0
2021-09-13 10:10:00,49.37,49.51,49.35,49.46,80900.0,49.37,49.51,49.35,49.46,80900.0
2021-09-13 10:20:00,49.46,49.5,49.27,49.32,72877.0,49.46,49.5,49.27,49.32,72877.0
2021-09-13 10:30:00,49.31,49.39,49.16,49.37,119818.0,49.31,49.39,49.16,49.37,119818.0
2021-09-13 10:40:00,49.37,49.46,49.35,49.43,77841.0,49.37,49.46,49.35,49.43,77841.0
2021-09-13 10:50:00,49.44,49.53,49.34,49.5,146101.0,49.44,49.53,49.34,49.5,146101.0
2021-09-13 11:00:00,49.51,49.52,49.39,49.39,60466.0,49.51,49.52,49.39,49.39,60466.0
2021-09-13 11:10:00,49.37,49.38,49.2,49.24,67655.0,49.37,49.38,49.2,49.24,67655.0
2021-09-13 11:20:00,49.22,49.4,49.21,49.35,39260.0,49.22,49.4,49.21,49.35,39260.0
2021-09-13 11:30:00,49.35,49.42,49.32,49.35,54750.0,49.35,49.42,49.32,49.35,54750.0
2021-09-13 11:40:00,49.35,49.42,49.3,49.3,39870.0,49.35,49.42,49.3,49.3,39870.0
2021-09-13 11:50:00,49.32,49.34,49.3,49.3,8962.0,49.32,49.34,49.3,49.3,8962.0
2021-09-13 12:00:00,49.3,49.31,49.27,49.28,72050.0,49.3,49.31,49.27,49.28,72050.0
2021-09-13 12:10:00,49.28,49.34,49.26,49.27,28582.0,49.28,49.34,49.26,49.27,28582.0
2021-09-13 12:20:00,49.27,49.3,49.19,49.2,27950.0,49.27,49.3,49.19,49.2,27950.0
2021-09-13 12:30:00,49.2,49.3,49.2,49.26,48083.0,49.2,49.3,49.2,49.26,48083.0
2021-09-13 12:40:00,49.27,49.27,49.19,49.25,31124.0,49.27,49.27,49.19,49.25,31124.0
2021-09-13 12:50:00,49.26,49.31,49.25,49.3,8963.0,49.26,49.31,49.25,49.3,8963.0
2021-09-13 13:00:00,49.31,49.34,49.3,49.31,10576.0,49.31,49.34,49.3,49.31,10576.0
2021-09-13 13:10:00,49.32,49.32,49.27,49.3,9442.0,49.32,49.32,49.27,49.3,9442.0
2021-09-13 13:20:00,49.3,49.3,49.24,49.29,19989.0,49.3,49.3,49.24,49.29,19989.0
2021-09-13 13:30:00,49.29,49.35,49.28,49.31,13594.0,49.29,49.35,49.28,49.31,13594.0
2021-09-13 13:40:00,49.32,49.33,49.27,49.28,19432.0,49.32,49.33,49.27,49.28,19432.0
2021-09-13 13:50:00,49.27,49.29,49.25,49.29,5936.0,49.27,49.29,49.25,49.29,5936.0
2021-09-13 14:00:00,49.31,49.36,49.3,49.34,25469.0,49.31,49.36,49.3,49.34,25469.0
2021-09-13 14:10:00,49.34,49.36,49.29,49.36,17064.0,49.34,49.36,49.29,49.36,17064.0
2021-09-13 14:20:00,49.33,49.38,49.3,49.37,20076.0,49.33,49.38,49.3,49.37,20076.0
2021-09-13 14:30:00,49.37,49.4,49.32,49.34,45988.0,49.37,49.4,49.32,49.34,45988.0
2021-09-13 14:40:00,49.35,49.41,49.34,49.41,16367.0,49.35,49.41,49.34,49.41,16367.0
2021-09-13 14:50:00,49.41,49.43,49.4,49.42,8476.0,49.41,49.43,49.4,49.42,8476.0
2021-09-13 15:00:00,49.42,49.42,49.35,49.35,7922.0,49.42,49.42,49.35,49.35,7922.0
2021-09-13 15:10:00,49.36,49.37,49.33,49.37,20113.0,49.36,49.37,49.33,49.37,20113.0
2021-09-13 15:20:00,49.38,49.39,49.37,49.37,15575.0,49.38,49.39,49.37,49.37,15575.0
2021-09-13 15:30:00,49.38,49.42,49.38,49.39,41743.0,49.38,49.42,49.38,49.39,41743.0
2021-09-13 15:40:00,49.39,49.44,49.38,49.43,28021.0,49.39,49.44,49.38,49.43,28021.0
2021-09-13 15:50:00,49.43,49.49,49.42,49.47,360532.0,49.43,49.49,49.42,49.47,360532.0
2021-09-14 09:30:00,49.78,49.8,49.66,49.67,215515.0,49.78,49.8,49.66,49.67,215515.0
2021-09-14 09:40:00,49.71,49.78,49.64,49.65,89969.0,49.71,49.78,49.64,49.65,89969.0
2021-09-14 09:50:00,49.65,49.74,49.63,49.7,77082.0,49.65,49.74,49.63,49.7,77082.0
2021-09-14 10:00:00,49.7,49.71,49.44,49.5,156202.0,49.7,49.71,49.44,49.5,156202.0
2021-09-14 10:10:00,49.52,49.64,49.45,49.61,179804.0,49.52,49.64,49.45,49.61,179804.0
2021-09-14 10:20:00,49.62,49.64,49.51,49.51,34120.0,49.62,49.64,49.51,49.51,34120.0
2021-09-14 10:30:00,49.5,49.58,49.47,49.5,82739.0,49.5,49.58,49.47,49.5,82739.0
2021-09-14 10:40:00,49.46,49.5,49.4,49.43,54916.0,49.46,49.5,49.4,49.43,54916.0
2021-09-14 10:50:00,49.43,49.51,49.37,49.44,37394.0,49.43,49.51,49.37,49.44,37394.0
2021-09-14 11:00:00,49.46,49.49,49.34,49.39,45365.0,49.46,49.49,49.34,49.39,45365.0
2021-09-14 11:10:00,49.4,49.48,49.37,49.47,46919.0,49.4,49.48,49.37,49.47,46919.0
2021-09-14 11:20:00,49.47,49.5,49.4,49.46,34500.0,49.47,49.5,49.4,49.46,34500.0
2021-09-14 11:30:00,49.46,49.5,49.43,49.5,24594.0,49.46,49.5,49.43,49.5,24594.0
2021-09-14 11:40:00,49.5,49.5,49.37,49.38,81070.0,49.5,49.5,49.37,49.38,81070.0
2021-09-14 11:50:00,49.4,49.47,49.39,49.45,38320.0,49.4,49.47,49.39,49.45,38320.0
2021-09-14 12:00:00,49.46,49.56,49.44,49.54,30196.0,49.46,49.56,49.44,49.54,30196.0
2021-09-14 12:10:00,49.54,49.55,49.49,49.49,19780.0,49.54,49.55,49.49,49.49,19780.0
2021-09-14 12:20:00,49.49,49.5,49.35,49.37,22499.0,49.49,49.5,49.35,49.37,22499.0
2021-09-14 12:30:00,49.38,49.38,49.21,49.24,96010.0,49.38,49.38,49.21,49.24,96010.0
2021-09-14 12:40:00,49.22,49.29,49.2,49.26,18640.0,49.22,49.29,49.2,49.26,18640.0
2021-09-14 12:50:00,49.27,49.28,49.14,49.19,49946.0,49.27,49.28,49.14,49.19,49946.0
2021-09-14 13:00:00,49.18,49.25,49.1,49.11,34754.0,49.18,49.25,49.1,49.11,34754.0
2021-09-14 13:10:00,49.11,49.14,49.06,49.07,84190.0,49.11,49.14,49.06,49.07,84190.0
2021-09-14 13:20:00,49.06,49.19,49.04,49.16,64359.0,49.06,49.19,49.04,49.16,64359.0
2021-09-14 13:30:00,49.16,49.24,49.13,49.24,41820.0,49.16,49.24,49.13,49.24,41820.0
2021-09-14 13:40:00,49.23,49.28,49.2,49.25,39135.0,49.23,49.28,49.2,49.25,39135.0
2021-09-14 13:50:00,49.26,49.28,49.23,49.28,32265.0,49.26,49.28,49.23,49.28,32265.0
2021-09-14 14:00:00,49.28,49.32,49.25,49.27,53435.0,49.28,49.32,49.25,49.27,53435.0
2021-09-14 14:10:00,49.27,49.3,49.22,49.22,18183.0,49.27,49.3,49.22,49.22,18183.0
2021-09-14 14:20:00,49.2,49.38,49.19,49.35,85555.0,49.2,49.38,49.19,49.35,85555.0
2021-09-14 14:30:00,49.34,49.37,49.33,49.37,18920.0,49.34,49.37,49.33,49.37,18920.0
2021-09-14 14:40:00,49.37,49.38,49.33,49.34,16885.0,49.37,49.38,49.33,49.34,16885.0
2021-09-14 14:50:00,49.34,49.38,49.34,49.38,18171.0,49.34,49.38,49.34,49.38,18171.0
2021-09-14 15:00:00,49.37,49.39,49.36,49.37,54030.0,49.37,49.39,49.36,49.37,54030.0
2021-09-14 15:10:00,49.37,49.38,49.33,49.34,37427.0,49.37,49.38,49.33,49.34,37427.0
2021-09-14 15:20:00,49.33,49.36,49.33,49.33,18148.0,49.33,49.36,49.33,49.33,18148.0
2021-09-14 15:30:00,49.33,49.33,49.28,49.3,36356.0,49.33,49.33,49.28,49.3,36356.0
2021-09-14 15:40:00,49.3,49.32,49.29,49.31,92967.0,49.3,49.32,49.29,49.31,92967.0
2021-09-14 15:50:00,49.3,49.31,49.28,49.29,202778.0,49.3,49.31,49.28,49.29,202778.0
2021-09-15 09:30:00,50.45,50.73,50.44,50.69,588794.0,50.45,50.73,50.44,50.69,588794.0
2021-09-15 09:40:00,50.68,50.79,50.61,50.78,209068.0,50.68,50.79,50.61,50.78,209068.0
2021-09-15 09:50:00,50.79,50.89,50.77,50.86,211431.0,50.79,50.89,50.77,50.86,211431.0
2021-09-15 10:00:00,50.87,50.96,50.67,50.74,179798.0,50.87,50.96,50.67,50.74,179798.0
2021-09-15 10:10:00,50.73,50.82,50.67,50.77,225581.0,50.73,50.82,50.67,50.77,225581.0
2021-09-15 10:20:00,50.77,50.97,50.75,50.78,289578.0,50.77,50.97,50.75,50.78,289578.0
2021-09-15 10:30:00,50.8,51.05,50.8,51.03,373676.0,50.8,51.05,50.8,51.03,373676.0
2021-09-15 10:40:00,51.02,51.08,50.97,51.04,154946.0,51.02,51.08,50.97,51.04,154946.0
2021-09-15 10:50:00,51.03,51.06,50.87,50.91,111082.0,51.03,51.06,50.87,50.91,111082.0
2021-09-15 11:00:00,50.89,50.92,50.79,50.86,165929.0,50.89,50.92,50.79,50.86,165929.0
2021-09-15 11:10:00,50.87,50.88,50.71,50.75,88724.0,50.87,50.88,50.71,50.75,88724.0
2021-09-15 11:20:00,50.74,50.9,50.74,50.82,234955.0,50.74,50.9,50.74,50.82,234955.0
2021-09-15 11:30:00,50.82,50.88,50.79,50.86,58935.0,50.82,50.88,50.79,50.86,58935.0
2021-09-15 11:40:00,50.87,50.89,50.68,50.71,50033.0,50.87,50.89,50.68,50.71,50033.0
2021-09-15 11:50:00,50.7,50.75,50.66,50.75,64222.0,50.7,50.75,50.66,50.75,64222.0
2021-09-15 12:00:00,50.73,50.73,50.5,50.61,94524.0,50.73,50.73,50.5,50.61,94524.0
2021-09-15 12:10:00,50.62,50.74,50.61,50.73,50351.0,50.62,50.74,50.61,50.73,50351.0
2021-09-15 12:20:00,50.72,50.74,50.66,50.68,28691.0,50.72,50.74,50.66,50.68,28691.0
2021-09-15 12:30:00,50.7,50.72,50.6,50.6,34239.0,50.7,50.72,50.6,50.6,34239.0
2021-09-15 12:40:00,50.63,50.65,50.6,50.65,28435.0,50.63,50.65,50.6,50.65,28435.0
2021-09-15 12:50:00,50.66,50.78,50.66,50.71,204134.0,50.66,50.78,50.66,50.71,204134.0
2021-09-15 13:00:00,50.7,50.74,50.64,50.66,100547.0,50.7,50.74,50.64,50.66,100547.0
2021-09-15 13:10:00,50.66,50.77,50.66,50.76,56267.0,50.66,50.77,50.66,50.76,56267.0
2021-09-15 13:20:00,50.76,50.76,50.6,50.64,46443.0,50.76,50.76,50.6,50.64,46443.0
2021-09-15 13:30:00,50.63,50.69,50.61,50.69,51994.0,50.63,50.69,50.61,50.69,51994.0
2021-09-15 13:40:00,50.7,50.73,50.62,50.7,40550.0,50.7,50.73,50.62,50.7,40550.0
2021-09-15 13:50:00,50.71,50.75,50.64,50.74,97951.0,50.71,50.75,50.64,50.74,97951.0
2021-09-15 14:00:00,50.75,50.78,50.68,50.7,54975.0,50.75,50.78,50.68,50.7,54975.0
2021-09-15 14:10:00,50.68,50.72,50.66,50.68,19687.0,50.68,50.72,50.66,50.68,19687.0
2021-09-15 14:20:00,50.66,50.83,50.59,50.59,72368.0,50.66,50.83,50.59,50.59,72368.0
2021-09-15 14:30:00,50.58,50.67,50.54,50.63,43922.0,50.58,50.67,50.54,50.63,43922.0
2021-09-15 14:40:00,50.64,50.72,50.64,50.66,60211.0,50.64,50.72,50.64,50.66,60211.0
2021-09-15 14:50:00,50.67,50.7,50.66,50.7,6328.0,50.67,50.7,50.66,50.7,6328.0
2021-09-15 15:00:00,50.7,50.71,50.68,50.69,7837.0,50.7,50.71,50.68,50.69,7837.0
2021-09-15 15:10:00,50.68,50.75,50.68,50.74,24912.0,50.68,50.75,50.68,50.74,24912.0
2021-09-15 15:20:00,50.74,50.75,50.73,50.73,25135.0,50.74,50.75,50.73,50.73,25135.0
2021-09-15 15:30:00,50.72,50.72,50.65,50.7,127757.0,50.72,50.72,50.65,50.7,127757.0
2021-09-15 15:40:00,50.7,50.72,50.67,50.7,41306.0,50.7,50.72,50.67,50.7,41306.0
2021-09-15 15:50:00,50.7,50.73,50.67,50.68,169248.0,50.7,50.73,50.67,50.68,169248.0
2021-09-16 09:30:00,50.55,50.59,50.37,50.41,140323.0,50.55,50.59,50.37,50.41,140323.0
2021-09-16 09:40:00,50.41,50.43,50.07,50.24,167776.0,50.41,50.43,50.07,50.24,167776.0
2021-09-16 09:50:00,50.22,50.45,50.08,50.28,133811.0,50.22,50.45,50.08,50.28,133811.0
2021-09-16 10:00:00,50.26,50.31,50.15,50.21,94565.0,50.26,50.31,50.15,50.21,94565.0
2021-09-16 10:10:00,50.2,50.26,50.0,50.09,101151.0,50.2,50.26,50.0,50.09,101151.0
2021-09-16 10:20:00,50.07,50.19,50.01,50.18,38473.0,50.07,50.19,50.01,50.18,38473.0
2021-09-16 10:30:00,50.17,50.32,50.13,50.21,76516.0,50.17,50.32,50.13,50.21,76516.0
2021-09-16 10:40:00,50.24,50.37,50.2,50.31,71694.0,50.24,50.37,50.2,50.31,71694.0
2021-09-16 10:50:00,50.3,50.33,50.23,50.23,23490.0,50.3,50.33,50.23,50.23,23490.0
2021-09-16 11:00:00,50.23,50.35,50.14,50.31,53993.0,50.23,50.35,50.14,50.31,53993.0
2021-09-16 11:10:00,50.28,50.35,50.22,50.25,30982.0,50.28,50.35,50.22,50.25,30982.0
2021-09-16 11:20:00,50.27,50.34,50.22,50.27,74252.0,50.27,50.34,50.22,50.27,74252.0
2021-09-16 11:30:00,50.27,50.42,50.26,50.42,69462.0,50.27,50.42,50.26,50.42,69462.0
2021-09-16 11:40:00,50.4,50.45,50.38,50.39,46739.0,50.4,50.45,50.38,50.39,46739.0
2021-09-16 11:50:00,50.4,50.42,50.36,50.41,26723.0,50.4,50.42,50.36,50.41,26723.0
2021-09-16 12:00:00,50.42,50.51,50.4,50.49,92971.0,50.42,50.51,50.4,50.49,92971.0
2021-09-16 12:10:00,50.48,50.62,50.44,50.62,81896.0,50.48,50.62,50.44,50.62,81896.0
2021-09-16 12:20:00,50.62,50.64,50.52,50.53,32265.0,50.62,50.64,50.52,50.53,32265.0
2021-09-16 12:30:00,50.55,50.56,50.52,50.53,18626.0,50.55,50.56,50.52,50.53,18626.0
2021-09-16 12:40:00,50.53,50.55,50.51,50.54,11798.0,50.53,50.55,50.51,50.54,11798.0
2021-09-16 12:50:00,50.54,50.55,50.51,50.53,16366.0,50.54,50.55,50.51,50.53,16366.0
2021-09-16 13:00:00,50.53,50.55,50.47,50.49,28462.0,50.53,50.55,50.47,50.49,28462.0
2021-09-16 13:10:00,50.48,50.59,50.48,50.59,24365.0,50.48,50.59,50.48,50.59,24365.0
2021-09-16 13:20:00,50.6,50.7,50.58,50.65,82901.0,50.6,50.7,50.58,50.65,82901.0
2021-09-16 13:30:00,50.65,50.75,50.64,50.69,53334.0,50.65,50.75,50.64,50.69,53334.0
2021-09-16 13:40:00,50.69,50.77,50.69,50.76,49645.0,50.69,50.77,50.69,50.76,49645.0
2021-09-16 13:50:00,50.77,50.83,50.76,50.78,65287.0,50.77,50.83,50.76,50.78,65287.0
2021-09-16 14:00:00,50.8,50.82,50.73,50.8,75593.0,50.8,50.82,50.73,50.8,75593.0
2021-09-16 14:10:00,50.8,50.84,50.76,50.76,22887.0,50.8,50.84,50.76,50.76,22887.0
2021-09-16 14:20:00,50.77,50.83,50.69,50.7,92722.0,50.77,50.83,50.69,50.7,92722.0
2021-09-16 14:30:00,50.7,50.72,50.67,50.67,15393.0,50.7,50.72,50.67,50.67,15393.0
2021-09-16 14:40:00,50.68,50.68,50.64,50.66,17873.0,50.68,50.68,50.64,50.66,17873.0
2021-09-16 14:50:00,50.66,50.71,50.66,50.71,7566.0,50.66,50.71,50.66,50.71,7566.0
2021-09-16 15:00:00,50.71,50.74,50.69,50.73,35493.0,50.71,50.74,50.69,50.73,35493.0
2021-09-16 15:10:00,50.74,50.76,50.71,50.72,20066.0,50.74,50.76,50.71,50.72,20066.0
2021-09-16 15:20:00,50.73,50.76,50.71,50.72,15776.0,50.73,50.76,50.71,50.72,15776.0
2021-09-16 15:30:00,50.71,50.74,50.71,50.72,52973.0,50.71,50.74,50.71,50.72,52973.0
2021-09-16 15:40:00,50.72,50.73,50.66,50.68,41247.0,50.72,50.73,50.66,50.68,41247.0
2021-09-16 15:50:00,50.69,50.71,50.68,50.7,143140.0,50.69,50.71,50.68,50.7,143140.0
2021-09-17 09:30:00,50.2,50.34,50.19,50.29,107310.0,50.2,50.34,50.19,50.29,107310.0
2021-09-17 09:40:00,50.3,50.34,50.24,50.25,43194.0,50.3,50.34,50.24,50.25,43194.0
2021-09-17 09:50:00,50.24,50.3,49.9,50.0,225806.0,50.24,50.3,49.9,50.0,225806.0
2021-09-17 10:00:00,49.95,49.99,49.85,49.9,98830.0,49.95,49.99,49.85,49.9,98830.0
2021-09-17 10:10:00,49.89,50.05,49.86,50.05,93381.0,49.89,50.05,49.86,50.05,93381.0
2021-09-17 10:20:00,50.05,50.19,50.04,50.15,87318.0,50.05,50.19,50.04,50.15,87318.0
2021-09-17 10:30:00,50.13,50.15,50.05,50.07,74857.0,50.13,50.15,50.05,50.07,74857.0
2021-09-17 10:40:00,50.06,50.12,49.99,50.05,53809.0,50.06,50.12,49.99,50.05,53809.0
2021-09-17 10:50:00,50.06,50.08,49.98,50.08,33634.0,50.06,50.08,49.98,50.08,33634.0
2021-09-17 11:00:00,50.05,50.25,50.05,50.21,63319.0,50.05,50.25,50.05,50.21,63319.0
2021-09-17 11:10:00,50.19,50.2,50.06,50.09,64951.0,50.19,50.2,50.06,50.09,64951.0
2021-09-17 11:20:00,50.11,50.17,50.07,50.14,26419.0,50.11,50.17,50.07,50.14,26419.0
2021-09-17 11:30:00,50.15,50.17,50.07,50.1,28642.0,50.15,50.17,50.07,50.1,28642.0
2021-09-17 11:40:00,50.1,50.1,50.04,50.06,12545.0,50.1,50.1,50.04,50.06,12545.0
2021-09-17 11:50:00,50.07,50.07,50.01,50.07,36558.0,50.07,50.07,50.01,50.07,36558.0
2021-09-17 12:00:00,50.08,50.12,50.03,50.12,154623.0,50.08,50.12,50.03,50.12,154623.0
2021-09-17 12:10:00,50.12,50.22,50.12,50.21,50093.0,50.12,50.22,50.12,50.21,50093.0
2021-09-17 12:20:00,50.23,50.31,50.23,50.26,48123.0,50.23,50.31,50.23,50.26,48123.0
2021-09-17 12:30:00,50.27,50.45,50.27,50.44,63208.0,50.27,50.45,50.27,50.44,63208.0
2021-09-17 12:40:00,50.44,50.45,50.34,50.35,83078.0,50.44,50.45,50.34,50.35,83078.0
2021-09-17 12:50:00,50.36,50.39,50.27,50.28,29852.0,50.36,50.39,50.27,50.28,29852.0
2021-09-17 13:00:00,50.27,50.28,50.19,50.26,40321.0,50.27,50.28,50.19,50.26,40321.0
2021-09-17 13:10:00,50.28,50.31,50.25,50.29,64346.0,50.28,50.31,50.25,50.29,64346.0
2021-09-17 13:20:00,50.27,50.27,50.19,50.22,38066.0,50.27,50.27,50.19,50.22,38066.0
2021-09-17 13:30:00,50.21,50.25,50.19,50.23,33695.0,50.21,50.25,50.19,50.23,33695.0
2021-09-17 13:40:00,50.22,50.24,50.13,50.13,28562.0,50.22,50.24,50.13,50.13,28562.0
2021-09-17 13:50:00,50.13,50.13,49.98,50.09,130829.0,50.13,50.13,49.98,50.09,130829.0
2021-09-17 14:00:00,50.09,50.17,50.06,50.16,75665.0,50.09,50.17,50.06,50.16,75665.0
2021-09-17 14:10:00,50.17,50.28,50.14,50.24,40122.0,50.17,50.28,50.14,50.24,40122.0
2021-09-17 14:20:00,50.25,50.33,50.19,50.32,38141.0,50.25,50.33,50.19,50.32,38141.0
2021-09-17 14:30:00,50.33,50.35,50.28,50.29,105737.0,50.33,50.35,50.28,50.29,105737.0
2021-09-17 14:40:00,50.3,50.35,50.29,50.32,39808.0,50.3,50.35,50.29,50.32,39808.0
2021-09-17 14:50:00,50.34,50.4,50.32,50.37,30429.0,50.34,50.4,50.32,50.37,30429.0
2021-09-17 15:00:00,50.38,50.42,50.37,50.4,35934.0,50.38,50.42,50.37,50.4,35934.0
2021-09-17 15:10:00,50.39,50.39,50.29,50.33,18349.0,50.39,50.39,50.29,50.33,18349.0
2021-09-17 15:20:00,50.32,50.34,50.3,50.31,14777.0,50.32,50.34,50.3,50.31,14777.0
2021-09-17 15:30:00,50.3,50.35,50.3,50.34,107596.0,50.3,50.35,50.3,50.34,107596.0
2021-09-17 15:40:00,50.34,50.34,50.29,50.3,105330.0,50.34,50.34,50.29,50.3,105330.0
2021-09-17 15:50:00,50.3,50.35,50.29,50.32,190382.0,50.3,50.35,50.29,50.32,190382.0
2021-09-20 09:30:00,49.57,49.64,49.47,49.63,224411.0,49.57,49.64,49.47,49.63,224411.0
2021-09-20 09:40:00,49.63,49.82,49.61,49.75,239325.0,49.63,49.82,49.61,49.75,239325.0
2021-09-20 09:50:00,49.76,49.78,49.61,49.66,119582.0,49.76,49.78,49.61,49.66,119582.0
2021-09-20 10:00:00,49.65,49.67,49.52,49.58,135692.0,49.65,49.67,49.52,49.58,135692.0
2021-09-20 10:10:00,49.58,49.62,49.43,49.48,145966.0,49.58,49.62,49.43,49.48,145966.0
2021-09-20 10:20:00,49.48,49.48,49.22,49.33,117927.0,49.48,49.48,49.22,49.33,117927.0
2021-09-20 10:30:00,49.34,49.58,49.28,49.57,110324.0,49.34,49.58,49.28,49.57,110324.0
2021-09-20 10:40:00,49.57,49.68,49.57,49.68,61645.0,49.57,49.68,49.57,49.68,61645.0
2021-09-20 10:50:00,49.66,49.78,49.65,49.72,111226.0,49.66,49.78,49.65,49.72,111226.0
2021-09-20 11:00:00,49.7,49.71,49.58,49.64,44360.0,49.7,49.71,49.58,49.64,44360.0
2021-09-20 11:10:00,49.62,49.68,49.57,49.6,26260.0,49.62,49.68,49.57,49.6,26260.0
2021-09-20 11:20:00,49.58,49.77,49.58,49.68,49669.0,49.58,49.77,49.58,49.68,49669.0
2021-09-20 11:30:00,49.67,49.67,49.55,49.55,69276.0,49.67,49.67,49.55,49.55,69276.0
2021-09-20 11:40:00,49.57,49.59,49.48,49.48,80604.0,49.57,49.59,49.48,49.48,80604.0
2021-09-20 11:50:00,49.48,49.5,49.33,49.36,64568.0,49.48,49.5,49.33,49.36,64568.0
2021-09-20 12:00:00,49.38,49.38,49.16,49.28,132944.0,49.38,49.38,49.16,49.28,132944.0
2021-09-20 12:10:00,49.27,49.34,49.26,49.3,44464.0,49.27,49.34,49.26,49.3,44464.0
2021-09-20 12:20:00,49.29,49.36,49.25,49.36,49154.0,49.29,49.36,49.25,49.36,49154.0
2021-09-20 12:30:00,49.36,49.39,49.29,49.32,62137.0,49.36,49.39,49.29,49.32,62137.0
2021-09-20 12:40:00,49.31,49.34,49.26,49.27,28336.0,49.31,49.34,49.26,49.27,28336.0
2021-09-20 12:50:00,49.28,49.29,49.15,49.17,43837.0,49.28,49.29,49.15,49.17,43837.0
2021-09-20 13:00:00,49.16,49.24,49.16,49.2,37806.0,49.16,49.24,49.16,49.2,37806.0
2021-09-20 13:10:00,49.2,49.38,49.19,49.38,71210.0,49.2,49.38,49.19,49.38,71210.0
2021-09-20 13:20:00,49.37,49.42,49.32,49.38,45081.0,49.37,49.42,49.32,49.38,45081.0
2021-09-20 13:30:00,49.37,49.47,49.35,49.47,26701.0,49.37,49.47,49.35,49.47,26701.0
2021-09-20 13:40:00,49.45,49.45,49.37,49.43,42237.0,49.45,49.45,49.37,49.43,42237.0
2021-09-20 13:50:00,49.43,49.46,49.33,49.35,35473.0,49.43,49.46,49.33,49.35,35473.0
2021-09-20 14:00:00,49.34,49.4,49.18,49.2,38032.0,49.34,49.4,49.18,49.2,38032.0
2021-09-20 14:10:00,49.21,49.22,49.07,49.12,80601.0,49.21,49.22,49.07,49.12,80601.0
2021-09-20 14:20:00,49.09,49.24,48.89,49.18,171620.0,49.09,49.24,48.89,49.18,171620.0
2021-09-20 14:30:00,49.19,49.27,49.15,49.22,124471.0,49.19,49.27,49.15,49.22,124471.0
2021-09-20 14:40:00,49.23,49.28,49.23,49.24,20283.0,49.23,49.28,49.23,49.24,20283.0
2021-09-20 14:50:00,49.23,49.27,49.22,49.23,42280.0,49.23,49.27,49.22,49.23,42280.0
2021-09-20 15:00:00,49.22,49.24,49.18,49.19,65387.0,49.22,49.24,49.18,49.19,65387.0
2021-09-20 15:10:00,49.19,49.24,49.15,49.23,103744.0,49.19,49.24,49.15,49.23,103744.0
2021-09-20 15:20:00,49.23,49.34,49.21,49.34,331792.0,49.23,49.34,49.21,49.34,331792.0
2021-09-20 15:30:00,49.34,49.44,49.32,49.4,102301.0,49.34,49.44,49.32,49.4,102301.0
2021-09-20 15:40:00,49.4,49.51,49.39,49.51,99613.0,49.4,49.51,49.39,49.51,99613.0
2021-09-20 15:50:00,49.51,49.61,49.5,49.59,236578.0,49.51,49.61,49.5,49.59,236578.0
2021-09-21 09:30:00,49.61,49.66,49.55,49.6,110851.0,49.61,49.66,49.55,49.6,110851.0
2021-09-21 09:40:00,49.59,49.62,49.44,49.59,92735.0,49.59,49.62,49.44,49.59,92735.0
2021-09-21 09:50:00,49.59,49.6,49.26,49.37,85794.0,49.59,49.6,49.26,49.37,85794.0
2021-09-21 10:00:00,49.37,49.37,49.02,49.04,236422.0,49.37,49.37,49.02,49.04,236422.0
2021-09-21 10:10:00,49.02,49.21,49.01,49.21,220805.0,49.02,49.21,49.01,49.21,220805.0
2021-09-21 10:20:00,49.2,49.21,49.03,49.12,67588.0,49.2,49.21,49.03,49.12,67588.0
2021-09-21 10:30:00,49.11,49.12,48.97,49.11,195078.0,49.11,49.12,48.97,49.11,195078.0
2021-09-21 10:40:00,49.13,49.14,48.75,48.76,156730.0,49.13,49.14,48.75,48.76,156730.0
2021-09-21 10:50:00,48.76,48.99,48.74,48.95,90363.0,48.76,48.99,48.74,48.95,90363.0
2021-09-21 11:00:00,48.95,49.21,48.87,49.2,82461.0,48.95,49.21,48.87,49.2,82461.0
2021-09-21 11:10:00,49.21,49.23,49.04,49.08,51102.0,49.21,49.23,49.04,49.08,51102.0
2021-09-21 11:20:00,49.1,49.18,49.05,49.11,36056.0,49.1,49.18,49.05,49.11,36056.0
2021-09-21 11:30:00,49.12,49.43,49.09,49.34,83684.0,49.12,49.43,49.09,49.34,83684.0
2021-09-21 11:40:00,49.36,49.39,49.3,49.39,36750.0,49.36,49.39,49.3,49.39,36750.0
2021-09-21 11:50:00,49.39,49.44,49.31,49.35,48286.0,49.39,49.44,49.31,49.35,48286.0
2021-09-21 12:00:00,49.36,49.44,49.33,49.42,38821.0,49.36,49.44,49.33,49.42,38821.0
2021-09-21 12:10:00,49.43,49.47,49.34,49.38,70509.0,49.43,49.47,49.34,49.38,70509.0
2021-09-21 12:20:00,49.38,49.44,49.36,49.4,22671.0,49.38,49.44,49.36,49.4,22671.0
2021-09-21 12:30:00,49.39,49.45,49.37,49.42,71438.0,49.39,49.45,49.37,49.42,71438.0
2021-09-21 12:40:00,49.42,49.42,49.28,49.34,69447.0,49.42,49.42,49.28,49.34,69447.0
2021-09-21 12:50:00,49.34,49.34,49.23,49.31,104604.0,49.34,49.34,49.23,49.31,104604.0
2021-09-21 13:00:00,49.31,49.39,49.31,49.36,38323.0,49.31,49.39,49.31,49.36,38323.0
2021-09-21 13:10:00,49.36,49.38,49.31,49.32,22940.0,49.36,49.38,49.31,49.32,22940.0
2021-09-21 13:20:00,49.37,49.4,49.28,49.4,44488.0,49.37,49.4,49.28,49.4,44488.0
2021-09-21 13:30:00,49.38,49.43,49.34,49.41,26304.0,49.38,49.43,49.34,49.41,26304.0
2021-09-21 13:40:00,49.39,49.49,49.38,49.48,10089.0,49.39,49.49,49.38,49.48,10089.0
2021-09-21 13:50:00,49.46,49.51,49.41,49.42,24031.0,49.46,49.51,49.41,49.42,24031.0
2021-09-21 14:00:00,49.41,49.53,49.39,49.46,100078.0,49.41,49.53,49.39,49.46,100078.0
2021-09-21 14:10:00,49.46,49.52,49.42,49.5,52513.0,49.46,49.52,49.42,49.5,52513.0
2021-09-21 14:20:00,49.49,49.58,49.44,49.49,39572.0,49.49,49.58,49.44,49.49,39572.0
2021-09-21 14:30:00,49.47,49.56,49.46,49.52,16334.0,49.47,49.56,49.46,49.52,16334.0
2021-09-21 14:40:00,49.52,49.57,49.52,49.57,8794.0,49.52,49.57,49.52,49.57,8794.0
2021-09-21 14:50:00,49.57,49.61,49.57,49.59,25546.0,49.57,49.61,49.57,49.59,25546.0
2021-09-21 15:00:00,49.6,49.63,49.6,49.63,29173.0,49.6,49.63,49.6,49.63,29173.0
2021-09-21 15:10:00,49.63,49.65,49.61,49.62,28551.0,49.63,49.65,49.61,49.62,28551.0
2021-09-21 15:20:00,49.62,49.67,49.62,49.66,30836.0,49.62,49.67,49.62,49.66,30836.0
2021-09-21 15:30:00,49.66,49.68,49.65,49.65,103722.0,49.66,49.68,49.65,49.65,103722.0
2021-09-21 15:40:00,49.65,49.69,49.62,49.64,57995.0,49.65,49.69,49.62,49.64,57995.0
2021-09-21 15:50:00,49.64,49.64,49.57,49.57,101129.0,49.64,49.64,49.57,49.57,101129.0
2021-09-22 09:30:00,50.26,50.41,50.25,50.34,222867.0,50.26,50.41,50.25,50.34,222867.0
2021-09-22 09:40:00,50.35,50.37,50.24,50.3,90048.0,50.35,50.37,50.24,50.3,90048.0
2021-09-22 09:50:00,50.32,50.46,50.32,50.39,94117.0,50.32,50.46,50.32,50.39,94117.0
2021-09-22 10:00:00,50.41,50.43,50.27,50.34,102458.0,50.41,50.43,50.27,50.34,102458.0
2021-09-22 10:10:00,50.35,50.41,50.3,50.4,67105.0,50.35,50.41,50.3,50.4,67105.0
2021-09-22 10:20:00,50.42,50.43,50.34,50.35,45504.0,50.42,50.43,50.34,50.35,45504.0
2021-09-22 10:30:00,50.35,50.35,50.13,50.19,196099.0,50.35,50.35,50.13,50.19,196099.0
2021-09-22 10:40:00,50.19,50.3,50.13,50.16,63046.0,50.19,50.3,50.13,50.16,63046.0
2021-09-22 10:50:00,50.17,50.28,50.15,50.26,27114.0,50.17,50.28,50.15,50.26,27114.0
2021-09-22 11:00:00,50.25,50.26,50.13,50.14,60013.0,50.25,50.26,50.13,50.14,60013.0
2021-09-22 11:10:00,50.15,50.24,50.09,50.16,67022.0,50.15,50.24,50.09,50.16,67022.0
2021-09-22 11:20:00,50.17,50.33,50.11,50.3,103110.0,50.17,50.33,50.11,50.3,103110.0
2021-09-22 11:30:00,50.3,50.36,50.24,50.35,63924.0,50.3,50.36,50.24,50.35,63924.0
2021-09-22 11:40:00,50.34,50.37,50.33,50.35,17782.0,50.34,50.37,50.33,50.35,17782.0
2021-09-22 11:50:00,50.36,50.51,50.33,50.37,105294.0,50.36,50.51,50.33,50.37,105294.0
2021-09-22 12:00:00,50.36,50.42,50.3,50.42,22228.0,50.36,50.42,50.3,50.42,22228.0
2021-09-22 12:10:00,50.4,50.46,50.4,50.43,20177.0,50.4,50.46,50.4,50.43,20177.0
2021-09-22 12:20:00,50.43,50.46,50.39,50.4,21069.0,50.43,50.46,50.39,50.4,21069.0
2021-09-22 12:30:00,50.39,50.53,50.39,50.52,106958.0,50.39,50.53,50.39,50.52,106958.0
2021-09-22 12:40:00,50.54,50.65,50.53,50.61,81809.0,50.54,50.65,50.53,50.61,81809.0
2021-09-22 12:50:00,50.62,50.66,50.51,50.52,37689.0,50.62,50.66,50.51,50.52,37689.0
2021-09-22 13:00:00,50.52,50.52,50.46,50.48,23250.0,50.52,50.52,50.46,50.48,23250.0
2021-09-22 13:10:00,50.46,50.52,50.45,50.48,18227.0,50.46,50.52,50.45,50.48,18227.0
2021-09-22 13:20:00,50.47,50.51,50.44,50.48,20532.0,50.47,50.51,50.44,50.48,20532.0
2021-09-22 13:30:00,50.48,50.5,50.42,50.42,11597.0,50.48,50.5,50.42,50.42,11597.0
2021-09-22 13:40:00,50.43,50.48,50.42,50.47,8940.0,50.43,50.48,50.42,50.47,8940.0
2021-09-22 13:50:00,50.47,50.5,50.43,50.46,30508.0,50.47,50.5,50.43,50.46,30508.0
2021-09-22 14:00:00,50.46,50.57,50.42,50.54,36378.0,50.46,50.57,50.42,50.54,36378.0
2021-09-22 14:10:00,50.55,50.59,50.55,50.58,18177.0,50.55,50.59,50.55,50.58,18177.0
2021-09-22 14:20:00,50.57,50.72,50.55,50.72,55247.0,50.57,50.72,50.55,50.72,55247.0
2021-09-22 14:30:00,50.69,50.7,50.62,50.68,49801.0,50.69,50.7,50.62,50.68,49801.0
2021-09-22 14:40:00,50.68,50.68,50.52,50.52,47247.0,50.68,50.68,50.52,50.52,47247.0
2021-09-22 14:50:00,50.52,50.52,50.44,50.46,104499.0,50.52,50.52,50.44,50.46,104499.0
2021-09-22 15:00:00,50.45,50.47,50.4,50.46,59917.0,50.45,50.47,50.4,50.46,59917.0
2021-09-22 15:10:00,50.46,50.59,50.46,50.59,29711.0,50.46,50.59,50.46,50.59,29711.0
2021-09-22 15:20:00,50.59,50.65,50.58,50.63,56911.0,50.59,50.65,50.58,50.63,56911.0
2021-09-22 15:30:00,50.63,50.64,50.59,50.61,73549.0,50.63,50.64,50.59,50.61,73549.0
2021-09-22 15:40:00,50.6,50.61,50.54,50.54,91719.0,50.6,50.61,50.54,50.54,91719.0
2021-09-22 15:50:00,50.53,50.55,50.49,50.49,126949.0,50.53,50.55,50.49,50.49,126949.0
2021-09-23 09:30:00,50.76,50.98,50.72,50.97,191845.0,50.76,50.98,50.72,50.97,191845.0
2021-09-23 09:40:00,50.98,51.0,50.88,50.94,150053.0,50.98,51.0,50.88,50.94,150053.0
2021-09-23 09:50:00,50.96,51.03,50.91,50.97,87092.0,50.96,51.03,50.91,50.97,87092.0
2021-09-23 10:00:00,50.98,51.15,50.96,51.12,98931.0,50.98,51.15,50.96,51.12,98931.0
2021-09-23 10:10:00,51.12,51.14,51.02,51.06,66051.0,51.12,51.14,51.02,51.06,66051.0
2021-09-23 10:20:00,51.07,51.2,51.05,51.17,99514.0,51.07,51.2,51.05,51.17,99514.0
2021-09-23 10:30:00,51.16,51.23,51.14,51.21,145151.0,51.16,51.23,51.14,51.21,145151.0
2021-09-23 10:40:00,51.19,51.27,51.19,51.22,88734.0,51.19,51.27,51.19,51.22,88734.0
2021-09-23 10:50:00,51.24,51.33,51.24,51.28,81464.0,51.24,51.33,51.24,51.28,81464.0
2021-09-23 11:00:00,51.28,51.33,51.2,51.24,92866.0,51.28,51.33,51.2,51.24,92866.0
2021-09-23 11:10:00,51.25,51.27,51.19,51.25,99318.0,51.25,51.27,51.19,51.25,99318.0
2021-09-23 11:20:00,51.25,51.41,51.25,51.39,121667.0,51.25,51.41,51.25,51.39,121667.0
2021-09-23 11:30:00,51.38,51.47,51.34,51.46,63866.0,51.38,51.47,51.34,51.46,63866.0
2021-09-23 11:40:00,51.47,51.49,51.41,51.45,29170.0,51.47,51.49,51.41,51.45,29170.0
2021-09-23 11:50:00,51.45,51.47,51.39,51.4,54676.0,51.45,51.47,51.39,51.4,54676.0
2021-09-23 12:00:00,51.4,51.4,51.32,51.34,28440.0,51.4,51.4,51.32,51.34,28440.0
2021-09-23 12:10:00,51.35,51.36,51.26,51.27,46990.0,51.35,51.36,51.26,51.27,46990.0
2021-09-23 12:20:00,51.26,51.37,51.23,51.35,55868.0,51.26,51.37,51.23,51.35,55868.0
2021-09-23 12:30:00,51.36,51.47,51.36,51.4,113941.0,51.36,51.47,51.36,51.4,113941.0
2021-09-23 12:40:00,51.41,51.43,51.4,51.4,9967.0,51.41,51.43,51.4,51.4,9967.0
2021-09-23 12:50:00,51.41,51.46,51.41,51.45,20463.0,51.41,51.46,51.41,51.45,20463.0
2021-09-23 13:00:00,51.45,51.47,51.41,51.46,10385.0,51.45,51.47,51.41,51.46,10385.0
2021-09-23 13:10:00,51.46,51.49,51.44,51.46,15195.0,51.46,51.49,51.44,51.46,15195.0
2021-09-23 13:20:00,51.46,51.46,51.39,51.43,31301.0,51.46,51.46,51.39,51.43,31301.0
2021-09-23 13:30:00,51.43,51.45,51.38,51.44,80800.0,51.43,51.45,51.38,51.44,80800.0
2021-09-23 13:40:00,51.44,51.45,51.37,51.4,29783.0,51.44,51.45,51.37,51.4,29783.0
2021-09-23 13:50:00,51.39,51.41,51.33,51.38,69094.0,51.39,51.41,51.33,51.38,69094.0
2021-09-23 14:00:00,51.38,51.42,51.35,51.4,48401.0,51.38,51.42,51.35,51.4,48401.0
2021-09-23 14:10:00,51.4,51.43,51.36,51.4,27006.0,51.4,51.43,51.36,51.4,27006.0
2021-09-23 14:20:00,51.4,51.44,51.36,51.43,55678.0,51.4,51.44,51.36,51.43,55678.0
2021-09-23 14:30:00,51.41,51.42,51.38,51.41,18358.0,51.41,51.42,51.38,51.41,18358.0
2021-09-23 14:40:00,51.42,51.43,51.38,51.4,16073.0,51.42,51.43,51.38,51.4,16073.0
2021-09-23 14:50:00,51.39,51.39,51.32,51.34,37578.0,51.39,51.39,51.32,51.34,37578.0
2021-09-23 15:00:00,51.34,51.34,51.23,51.23,42942.0,51.34,51.34,51.23,51.23,42942.0
2021-09-23 15:10:00,51.23,51.33,51.22,51.3,36963.0,51.23,51.33,51.22,51.3,36963.0
2021-09-23 15:20:00,51.29,51.3,51.28,51.29,19742.0,51.29,51.3,51.28,51.29,19742.0
2021-09-23 15:30:00,51.29,51.33,51.28,51.33,76285.0,51.29,51.33,51.28,51.33,76285.0
2021-09-23 15:40:00,51.32,51.36,51.32,51.34,92757.0,51.32,51.36,51.32,51.34,92757.0
2021-09-23 15:50:00,51.34,51.39,51.34,51.38,134144.0,51.34,51.39,51.34,51.38,134144.0
2021-09-24 09:30:00,51.29,51.49,51.26,51.44,165878.0,51.29,51.49,51.26,51.44,165878.0
2021-09-24 09:40:00,51.45,51.53,51.43,51.44,149082.0,51.45,51.53,51.43,51.44,149082.0
2021-09-24 09:50:00,51.44,51.57,51.44,51.53,63292.0,51.44,51.57,51.44,51.53,63292.0
2021-09-24 10:00:00,51.51,51.68,51.46,51.67,58211.0,51.51,51.68,51.46,51.67,58211.0
2021-09-24 10:10:00,51.67,51.67,51.55,51.58,61430.0,51.67,51.67,51.55,51.58,61430.0
2021-09-24 10:20:00,51.58,51.65,51.57,51.62,25665.0,51.58,51.65,51.57,51.62,25665.0
2021-09-24 10:30:00,51.66,51.72,51.59,51.69,105764.0,51.66,51.72,51.59,51.69,105764.0
2021-09-24 10:40:00,51.69,51.69,51.59,51.64,18931.0,51.69,51.69,51.59,51.64,18931.0
2021-09-24 10:50:00,51.64,51.71,51.6,51.69,15289.0,51.64,51.71,51.6,51.69,15289.0
2021-09-24 11:00:00,51.69,51.7,51.58,51.68,44545.0,51.69,51.7,51.58,51.68,44545.0
2021-09-24 11:10:00,51.69,51.72,51.67,51.7,32702.0,51.69,51.72,51.67,51.7,32702.0
2021-09-24 11:20:00,51.71,51.8,51.68,51.69,69384.0,51.71,51.8,51.68,51.69,69384.0
2021-09-24 11:30:00,51.69,51.69,51.58,51.62,99457.0,51.69,51.69,51.58,51.62,99457.0
2021-09-24 11:40:00,51.64,51.71,51.64,51.71,26575.0,51.64,51.71,51.64,51.71,26575.0
2021-09-24 11:50:00,51.73,51.78,51.71,51.76,31972.0,51.73,51.78,51.71,51.76,31972.0
2021-09-24 12:00:00,51.77,51.81,51.69,51.81,36709.0,51.77,51.81,51.69,51.81,36709.0
2021-09-24 12:10:00,51.81,51.83,51.77,51.78,20388.0,51.81,51.83,51.77,51.78,20388.0
2021-09-24 12:20:00,51.78,51.83,51.77,51.8,9082.0,51.78,51.83,51.77,51.8,9082.0
2021-09-24 12:30:00,51.8,51.85,51.8,51.85,23628.0,51.8,51.85,51.8,51.85,23628.0
2021-09-24 12:40:00,51.84,51.84,51.77,51.78,21544.0,51.84,51.84,51.77,51.78,21544.0
2021-09-24 12:50:00,51.78,51.84,51.77,51.81,16869.0,51.78,51.84,51.77,51.81,16869.0
2021-09-24 13:00:00,51.84,52.0,51.84,51.95,83295.0,51.84,52.0,51.84,51.95,83295.0
2021-09-24 13:10:00,51.95,51.97,51.9,51.95,52365.0,51.95,51.97,51.9,51.95,52365.0
2021-09-24 13:20:00,51.95,51.95,51.9,51.92,21840.0,51.95,51.95,51.9,51.92,21840.0
2021-09-24 13:30:00,51.92,51.92,51.87,51.87,22869.0,51.92,51.92,51.87,51.87,22869.0
2021-09-24 13:40:00,51.88,51.9,51.85,51.86,15071.0,51.88,51.9,51.85,51.86,15071.0
2021-09-24 13:50:00,51.87,51.88,51.8,51.87,42253.0,51.87,51.88,51.8,51.87,42253.0
2021-09-24 14:00:00,51.85,51.9,51.82,51.82,51315.0,51.85,51.9,51.82,51.82,51315.0
2021-09-24 14:10:00,51.83,51.89,51.82,51.86,24435.0,51.83,51.89,51.82,51.86,24435.0
2021-09-24 14:20:00,51.88,51.91,51.83,51.89,121059.0,51.88,51.91,51.83,51.89,121059.0
2021-09-24 14:30:00,51.88,51.91,51.81,51.81,22374.0,51.88,51.91,51.81,51.81,22374.0
2021-09-24 14:40:00,51.82,51.83,51.78,51.8,15859.0,51.82,51.83,51.78,51.8,15859.0
2021-09-24 14:50:00,51.8,51.82,51.78,51.82,77953.0,51.8,51.82,51.78,51.82,77953.0
2021-09-24 15:00:00,51.82,51.83,51.77,51.78,17755.0,51.82,51.83,51.77,51.78,17755.0
2021-09-24 15:10:00,51.78,51.82,51.77,51.82,17542.0,51.78,51.82,51.77,51.82,17542.0
2021-09-24 15:20:00,51.82,51.84,51.8,51.83,45877.0,51.82,51.84,51.8,51.83,45877.0
2021-09-24 15:30:00,51.84,51.86,51.81,51.83,58110.0,51.84,51.86,51.81,51.83,58110.0
2021-09-24 15:40:00,51.83,51.87,51.82,51.85,50119.0,51.83,51.87,51.82,51.85,50119.0
2021-09-24 15:50:00,51.86,51.87,51.82,51.82,96272.0,51.86,51.87,51.82,51.82,96272.0
2021-09-27 09:30:00,52.84,52.97,52.79,52.95,490008.0,52.84,52.97,52.79,52.95,490008.0
2021-09-27 09:40:00,52.95,53.03,52.89,52.98,354899.0,52.95,53.03,52.89,52.98,354899.0
2021-09-27 09:50:00,52.98,53.06,52.94,53.04,119271.0,52.98,53.06,52.94,53.04,119271.0
2021-09-27 10:00:00,53.03,53.06,52.87,52.88,133472.0,53.03,53.06,52.87,52.88,133472.0
2021-09-27 10:10:00,52.88,52.97,52.75,52.84,127934.0,52.88,52.97,52.75,52.84,127934.0
2021-09-27 10:20:00,52.86,52.99,52.83,52.97,76825.0,52.86,52.99,52.83,52.97,76825.0
2021-09-27 10:30:00,52.96,53.0,52.81,52.82,98739.0,52.96,53.0,52.81,52.82,98739.0
2021-09-27 10:40:00,52.85,52.89,52.7,52.82,87878.0,52.85,52.89,52.7,52.82,87878.0
2021-09-27 10:50:00,52.8,52.87,52.75,52.87,47406.0,52.8,52.87,52.75,52.87,47406.0
2021-09-27 11:00:00,52.88,52.89,52.74,52.8,53418.0,52.88,52.89,52.74,52.8,53418.0
2021-09-27 11:10:00,52.81,52.88,52.79,52.88,53486.0,52.81,52.88,52.79,52.88,53486.0
2021-09-27 11:20:00,52.87,52.94,52.83,52.93,71517.0,52.87,52.94,52.83,52.93,71517.0
2021-09-27 11:30:00,52.93,52.94,52.86,52.9,82236.0,52.93,52.94,52.86,52.9,82236.0
2021-09-27 11:40:00,52.9,52.92,52.78,52.79,58401.0,52.9,52.92,52.78,52.79,58401.0
2021-09-27 11:50:00,52.8,52.83,52.73,52.73,43652.0,52.8,52.83,52.73,52.73,43652.0
2021-09-27 12:00:00,52.74,52.79,52.63,52.78,290001.0,52.74,52.79,52.63,52.78,290001.0
2021-09-27 12:10:00,52.78,52.93,52.78,52.84,39180.0,52.78,52.93,52.78,52.84,39180.0
2021-09-27 12:20:00,52.84,52.89,52.8,52.87,34831.0,52.84,52.89,52.8,52.87,34831.0
2021-09-27 12:30:00,52.87,52.98,52.87,52.97,85885.0,52.87,52.98,52.87,52.97,85885.0
2021-09-27 12:40:00,52.97,53.0,52.92,52.95,96645.0,52.97,53.0,52.92,52.95,96645.0
2021-09-27 12:50:00,52.95,52.96,52.87,52.91,40046.0,52.95,52.96,52.87,52.91,40046.0
2021-09-27 13:00:00,52.91,53.02,52.88,52.89,55774.0,52.91,53.02,52.88,52.89,55774.0
2021-09-27 13:10:00,52.89,52.93,52.88,52.9,31490.0,52.89,52.93,52.88,52.9,31490.0
2021-09-27 13:20:00,52.89,52.9,52.82,52.84,39860.0,52.89,52.9,52.82,52.84,39860.0
2021-09-27 13:30:00,52.84,52.88,52.81,52.88,35666.0,52.84,52.88,52.81,52.88,35666.0
2021-09-27 13:40:00,52.87,52.95,52.84,52.93,51790.0,52.87,52.95,52.84,52.93,51790.0
2021-09-27 13:50:00,52.93,53.06,52.92,53.05,84485.0,52.93,53.06,52.92,53.05,84485.0
2021-09-27 14:00:00,53.05,53.08,52.96,52.97,90461.0,53.05,53.08,52.96,52.97,90461.0
2021-09-27 14:10:00,52.96,53.01,52.95,52.98,37059.0,52.96,53.01,52.95,52.98,37059.0
2021-09-27 14:20:00,52.98,53.02,52.85,52.86,91730.0,52.98,53.02,52.85,52.86,91730.0
2021-09-27 14:30:00,52.85,52.88,52.76,52.78,67497.0,52.85,52.88,52.76,52.78,67497.0
2021-09-27 14:40:00,52.77,52.79,52.75,52.76,30198.0,52.77,52.79,52.75,52.76,30198.0
2021-09-27 14:50:00,52.77,52.88,52.76,52.84,32511.0,52.77,52.88,52.76,52.84,32511.0
2021-09-27 15:00:00,52.84,52.85,52.8,52.83,53035.0,52.84,52.85,52.8,52.83,53035.0
2021-09-27 15:10:00,52.83,52.86,52.82,52.86,43888.0,52.83,52.86,52.82,52.86,43888.0
2021-09-27 15:20:00,52.85,52.86,52.76,52.77,89094.0,52.85,52.86,52.76,52.77,89094.0
2021-09-27 15:30:00,52.78,52.87,52.77,52.86,99206.0,52.78,52.87,52.77,52.86,99206.0
2021-09-27 15:40:00,52.87,52.88,52.84,52.86,73041.0,52.87,52.88,52.84,52.86,73041.0
2021-09-27 15:50:00,52.86,52.93,52.85,52.91,185776.0,52.86,52.93,52.85,52.91,185776.0
2021-09-28 09:30:00,53.46,53.52,53.33,53.36,204668.0,53.46,53.52,53.33,53.36,204668.0
2021-09-28 09:40:00,53.36,53.51,53.27,53.27,131007.0,53.36,53.51,53.27,53.27,131007.0
2021-09-28 09:50:00,53.27,53.29,52.87,53.07,194336.0,53.27,53.29,52.87,53.07,194336.0
2021-09-28 10:00:00,53.06,53.14,52.86,52.93,162433.0,53.06,53.14,52.86,52.93,162433.0
2021-09-28 10:10:00,52.95,53.1,52.92,52.97,90739.0,52.95,53.1,52.92,52.97,90739.0
2021-09-28 10:20:00,52.96,52.98,52.79,52.82,218964.0,52.96,52.98,52.79,52.82,218964.0
2021-09-28 10:30:00,52.79,52.92,52.69,52.81,124672.0,52.79,52.92,52.69,52.81,124672.0
2021-09-28 10:40:00,52.81,52.85,52.72,52.76,55212.0,52.81,52.85,52.72,52.76,55212.0
2021-09-28 10:50:00,52.74,52.77,52.65,52.69,73439.0,52.74,52.77,52.65,52.69,73439.0
2021-09-28 11:00:00,52.73,52.74,52.49,52.51,168267.0,52.73,52.74,52.49,52.51,168267.0
2021-09-28 11:10:00,52.52,52.53,52.18,52.44,136643.0,52.52,52.53,52.18,52.44,136643.0
2021-09-28 11:20:00,52.44,52.78,52.44,52.66,285214.0,52.44,52.78,52.44,52.66,285214.0
2021-09-28 11:30:00,52.66,52.68,52.35,52.46,112158.0,52.66,52.68,52.35,52.46,112158.0
2021-09-28 11:40:00,52.47,52.52,52.38,52.5,57859.0,52.47,52.52,52.38,52.5,57859.0
2021-09-28 11:50:00,52.48,52.5,52.33,52.35,91148.0,52.48,52.5,52.33,52.35,91148.0
2021-09-28 12:00:00,52.35,52.48,52.34,52.39,33197.0,52.35,52.48,52.34,52.39,33197.0
2021-09-28 12:10:00,52.4,52.6,52.4,52.56,158176.0,52.4,52.6,52.4,52.56,158176.0
2021-09-28 12:20:00,52.57,52.59,52.49,52.52,70629.0,52.57,52.59,52.49,52.52,70629.0
2021-09-28 12:30:00,52.53,52.53,52.42,52.47,33896.0,52.53,52.53,52.42,52.47,33896.0
2021-09-28 12:40:00,52.47,52.47,52.36,52.39,67824.0,52.47,52.47,52.36,52.39,67824.0
2021-09-28 12:50:00,52.38,52.5,52.36,52.42,46878.0,52.38,52.5,52.36,52.42,46878.0
2021-09-28 13:00:00,52.42,52.6,52.42,52.59,54715.0,52.42,52.6,52.42,52.59,54715.0
2021-09-28 13:10:00,52.58,52.64,52.53,52.64,51763.0,52.58,52.64,52.53,52.64,51763.0
2021-09-28 13:20:00,52.64,52.71,52.64,52.71,51936.0,52.64,52.71,52.64,52.71,51936.0
2021-09-28 13:30:00,52.69,52.71,52.6,52.7,28777.0,52.69,52.71,52.6,52.7,28777.0
2021-09-28 13:40:00,52.7,52.72,52.65,52.67,27526.0,52.7,52.72,52.65,52.67,27526.0
2021-09-28 13:50:00,52.68,52.73,52.64,52.72,356546.0,52.68,52.73,52.64,52.72,356546.0
2021-09-28 14:00:00,52.73,52.77,52.56,52.57,87048.0,52.73,52.77,52.56,52.57,87048.0
2021-09-28 14:10:00,52.57,52.65,52.44,52.61,59858.0,52.57,52.65,52.44,52.61,59858.0
2021-09-28 14:20:00,52.63,52.79,52.6,52.76,132021.0,52.63,52.79,52.6,52.76,132021.0
2021-09-28 14:30:00,52.7,52.7,52.57,52.62,49782.0,52.7,52.7,52.57,52.62,49782.0
2021-09-28 14:40:00,52.62,52.64,52.54,52.61,20411.0,52.62,52.64,52.54,52.61,20411.0
2021-09-28 14:50:00,52.61,52.64,52.56,52.57,5985.0,52.61,52.64,52.56,52.57,5985.0
2021-09-28 15:00:00,52.56,52.6,52.56,52.56,48395.0,52.56,52.6,52.56,52.56,48395.0
2021-09-28 15:10:00,52.57,52.61,52.56,52.59,27824.0,52.57,52.61,52.56,52.59,27824.0
2021-09-28 15:20:00,52.58,52.59,52.47,52.47,22370.0,52.58,52.59,52.47,52.47,22370.0
2021-09-28 15:30:00,52.47,52.49,52.4,52.41,57358.0,52.47,52.49,52.4,52.41,57358.0
2021-09-28 15:40:00,52.41,52.44,52.38,52.4,70658.0,52.41,52.44,52.38,52.4,70658.0
2021-09-28 15:50:00,52.39,52.41,52.37,52.41,279428.0,52.39,52.41,52.37,52.41,279428.0
2021-09-29 09:30:00,52.56,52.57,52.3,52.33,167957.0,52.56,52.57,52.3,52.33,167957.0
2021-09-29 09:40:00,52.33,52.39,52.24,52.37,132634.0,52.33,52.39,52.24,52.37,132634.0
2021-09-29 09:50:00,52.39,52.66,52.39,52.58,61635.0,52.39,52.66,52.39,52.58,61635.0
2021-09-29 10:00:00,52.57,52.68,52.51,52.68,128524.0,52.57,52.68,52.51,52.68,128524.0
2021-09-29 10:10:00,52.67,52.68,52.55,52.59,29618.0,52.67,52.68,52.55,52.59,29618.0
2021-09-29 10:20:00,52.6,52.67,52.59,52.6,29244.0,52.6,52.67,52.59,52.6,29244.0
2021-09-29 10:30:00,52.59,52.8,52.37,52.78,336045.0,52.59,52.8,52.37,52.78,336045.0
2021-09-29 10:40:00,52.8,53.05,52.8,53.01,213874.0,52.8,53.05,52.8,53.01,213874.0
2021-09-29 10:50:00,53.0,53.11,52.92,53.03,163960.0,53.0,53.11,52.92,53.03,163960.0
2021-09-29 11:00:00,53.04,53.07,52.93,52.94,109611.0,53.04,53.07,52.93,52.94,109611.0
2021-09-29 11:10:00,52.93,52.97,52.87,52.91,87449.0,52.93,52.97,52.87,52.91,87449.0
2021-09-29 11:20:00,52.91,52.93,52.79,52.79,76871.0,52.91,52.93,52.79,52.79,76871.0
2021-09-29 11:30:00,52.8,52.84,52.75,52.8,54075.0,52.8,52.84,52.75,52.8,54075.0
2021-09-29 11:40:00,52.79,52.87,52.73,52.83,58147.0,52.79,52.87,52.73,52.83,58147.0
2021-09-29 11:50:00,52.84,52.9,52.8,52.89,92709.0,52.84,52.9,52.8,52.89,92709.0
2021-09-29 12:00:00,52.92,53.03,52.89,52.92,47513.0,52.92,53.03,52.89,52.92,47513.0
2021-09-29 12:10:00,52.92,52.93,52.85,52.91,23325.0,52.92,52.93,52.85,52.91,23325.0
2021-09-29 12:20:00,52.91,52.92,52.69,52.78,80125.0,52.91,52.92,52.69,52.78,80125.0
2021-09-29 12:30:00,52.78,52.88,52.75,52.79,300108.0,52.78,52.88,52.75,52.79,300108.0
2021-09-29 12:40:00,52.8,52.8,52.73,52.74,413587.0,52.8,52.8,52.73,52.74,413587.0
2021-09-29 12:50:00,52.74,52.79,52.72,52.73,46033.0,52.74,52.79,52.72,52.73,46033.0
2021-09-29 13:00:00,52.73,52.74,52.53,52.64,69910.0,52.73,52.74,52.53,52.64,69910.0
2021-09-29 13:10:00,52.63,52.71,52.6,52.65,21308.0,52.63,52.71,52.6,52.65,21308.0
2021-09-29 13:20:00,52.66,52.66,52.5,52.52,45072.0,52.66,52.66,52.5,52.52,45072.0
2021-09-29 13:30:00,52.51,52.6,52.51,52.56,107193.0,52.51,52.6,52.51,52.56,107193.0
2021-09-29 13:40:00,52.57,52.59,52.47,52.59,36500.0,52.57,52.59,52.47,52.59,36500.0
2021-09-29 13:50:00,52.58,52.59,52.54,52.54,9311.0,52.58,52.59,52.54,52.54,9311.0
2021-09-29 14:00:00,52.54,52.55,52.44,52.5,21057.0,52.54,52.55,52.44,52.5,21057.0
2021-09-29 14:10:00,52.49,52.62,52.48,52.58,39934.0,52.49,52.62,52.48,52.58,39934.0
2021-09-29 14:20:00,52.57,52.57,52.43,52.57,60120.0,52.57,52.57,52.43,52.57,60120.0
2021-09-29 14:30:00,52.59,52.6,52.55,52.56,95306.0,52.59,52.6,52.55,52.56,95306.0
2021-09-29 14:40:00,52.57,52.61,52.54,52.55,38232.0,52.57,52.61,52.54,52.55,38232.0
2021-09-29 14:50:00,52.54,52.57,52.53,52.55,39507.0,52.54,52.57,52.53,52.55,39507.0
2021-09-29 15:00:00,52.56,52.56,52.5,52.52,9014.0,52.56,52.56,52.5,52.52,9014.0
2021-09-29 15:10:00,52.51,52.56,52.51,52.56,5925.0,52.51,52.56,52.51,52.56,5925.0
2021-09-29 15:20:00,52.56,52.57,52.52,52.54,33170.0,52.56,52.57,52.52,52.54,33170.0
2021-09-29 15:30:00,52.53,52.56,52.51,52.52,44503.0,52.53,52.56,52.51,52.52,44503.0
2021-09-29 15:40:00,52.51,52.52,52.43,52.48,62552.0,52.51,52.52,52.43,52.48,62552.0
2021-09-29 15:50:00,52.47,52.47,52.31,52.31,260020.0,52.47,52.47,52.31,52.31,260020.0
2021-09-30 09:30:00,51.7,51.82,51.45,51.56,517321.0,51.7,51.82,51.45,51.56,517321.0
2021-09-30 09:40:00,51.55,51.59,51.38,51.53,200395.0,51.55,51.59,51.38,51.53,200395.0
2021-09-30 09:50:00,51.51,51.81,51.45,51.73,168759.0,51.51,51.81,51.45,51.73,168759.0
2021-09-30 10:00:00,51.72,51.78,51.57,51.77,199648.0,51.72,51.78,51.57,51.77,199648.0
2021-09-30 10:10:00,51.79,51.98,51.78,51.9,187423.0,51.79,51.98,51.78,51.9,187423.0
2021-09-30 10:20:00,51.91,52.02,51.85,51.98,129075.0,51.91,52.02,51.85,51.98,129075.0
2021-09-30 10:30:00,51.97,52.01,51.79,51.93,527808.0,51.97,52.01,51.79,51.93,527808.0
2021-09-30 10:40:00,51.94,51.97,51.82,51.84,297477.0,51.94,51.97,51.82,51.84,297477.0
2021-09-30 10:50:00,51.84,51.9,51.67,51.77,265714.0,51.84,51.9,51.67,51.77,265714.0
2021-09-30 11:00:00,51.76,52.79,51.76,52.6,1809659.0,51.76,52.79,51.76,52.6,1809659.0
2021-09-30 11:10:00,52.61,52.83,52.4,52.75,689067.0,52.61,52.83,52.4,52.75,689067.0
2021-09-30 11:20:00,52.76,52.93,52.63,52.81,191562.0,52.76,52.93,52.63,52.81,191562.0
2021-09-30 11:30:00,52.82,52.91,52.54,52.62,153487.0,52.82,52.91,52.54,52.62,153487.0
2021-09-30 11:40:00,52.6,52.96,52.6,52.95,111095.0,52.6,52.96,52.6,52.95,111095.0
2021-09-30 11:50:00,52.96,53.11,52.94,53.1,78886.0,52.96,53.11,52.94,53.1,78886.0
2021-09-30 12:00:00,53.12,53.17,52.9,52.94,138119.0,53.12,53.17,52.9,52.94,138119.0
2021-09-30 12:10:00,52.96,53.02,52.86,52.88,50617.0,52.96,53.02,52.86,52.88,50617.0
2021-09-30 12:20:00,52.88,53.02,52.86,52.99,44346.0,52.88,53.02,52.86,52.99,44346.0
2021-09-30 12:30:00,52.99,53.22,52.92,53.21,133754.0,52.99,53.22,52.92,53.21,133754.0
2021-09-30 12:40:00,53.2,53.24,53.09,53.23,29005.0,53.2,53.24,53.09,53.23,29005.0
2021-09-30 12:50:00,53.21,53.24,53.1,53.17,144567.0,53.21,53.24,53.1,53.17,144567.0
2021-09-30 13:00:00,53.19,53.33,53.17,53.29,60901.0,53.19,53.33,53.17,53.29,60901.0
2021-09-30 13:10:00,53.28,53.36,52.65,52.92,2063783.0,53.28,53.36,52.65,52.92,2063783.0
2021-09-30 13:20:00,52.94,52.94,52.58,52.76,959404.0,52.94,52.94,52.58,52.76,959404.0
2021-09-30 13:30:00,52.75,52.77,52.53,52.61,280092.0,52.75,52.77,52.53,52.61,280092.0
2021-09-30 13:40:00,52.62,52.63,52.51,52.55,60353.0,52.62,52.63,52.51,52.55,60353.0
2021-09-30 13:50:00,52.59,52.74,52.53,52.73,240718.0,52.59,52.74,52.53,52.73,240718.0
2021-09-30 14:00:00,52.74,52.81,52.66,52.71,78324.0,52.74,52.81,52.66,52.71,78324.0
2021-09-30 14:10:00,52.69,52.79,52.61,52.61,42311.0,52.69,52.79,52.61,52.61,42311.0
2021-09-30 14:20:00,52.62,52.69,52.56,52.66,126882.0,52.62,52.69,52.56,52.66,126882.0
2021-09-30 14:30:00,52.66,52.82,52.66,52.81,130176.0,52.66,52.82,52.66,52.81,130176.0
2021-09-30 14:40:00,52.8,52.82,52.7,52.71,51316.0,52.8,52.82,52.7,52.71,51316.0
2021-09-30 14:50:00,52.73,52.75,52.61,52.61,23558.0,52.73,52.75,52.61,52.61,23558.0
2021-09-30 15:00:00,52.6,52.61,52.51,52.52,77230.0,52.6,52.61,52.51,52.52,77230.0
2021-09-30 15:10:00,52.53,52.64,52.52,52.63,75702.0,52.53,52.64,52.52,52.63,75702.0
2021-09-30 15:20:00,52.63,52.67,52.61,52.67,31180.0,52.63,52.67,52.61,52.67,31180.0
2021-09-30 15:30:00,52.68,52.81,52.67,52.77,56239.0,52.68,52.81,52.67,52.77,56239.0
2021-09-30 15:40:00,52.77,52.79,52.69,52.7,104913.0,52.77,52.79,52.69,52.7,104913.0
2021-09-30 15:50:00,52.69,52.7,52.55,52.57,229288.0,52.69,52.7,52.55,52.57,229288.0
2021-10-01 09:30:00,52.62,52.78,52.61,52.76,75800.0,52.62,52.78,52.61,52.76,75800.0
2021-10-01 09:40:00,52.78,52.83,52.74,52.8,54696.0,52.78,52.83,52.74,52.8,54696.0
2021-10-01 09:50:00,52.79,52.86,52.75,52.77,79943.0,52.79,52.86,52.75,52.77,79943.0
2021-10-01 10:00:00,52.76,52.91,52.76,52.84,56135.0,52.76,52.91,52.76,52.84,56135.0
2021-10-01 10:10:00,52.84,52.85,52.69,52.79,91739.0,52.84,52.85,52.69,52.79,91739.0
2021-10-01 10:20:00,52.8,52.83,52.61,52.74,86738.0,52.8,52.83,52.61,52.74,86738.0
2021-10-01 10:30:00,52.73,52.79,52.56,52.56,63034.0,52.73,52.79,52.56,52.56,63034.0
2021-10-01 10:40:00,52.58,52.63,52.43,52.45,53163.0,52.58,52.63,52.43,52.45,53163.0
2021-10-01 10:50:00,52.45,52.55,52.4,52.5,45705.0,52.45,52.55,52.4,52.5,45705.0
2021-10-01 11:00:00,52.52,52.57,52.41,52.44,34579.0,52.52,52.57,52.41,52.44,34579.0
2021-10-01 11:10:00,52.43,52.6,52.34,52.59,70918.0,52.43,52.6,52.34,52.59,70918.0
2021-10-01 11:20:00,52.62,52.77,52.57,52.77,37507.0,52.62,52.77,52.57,52.77,37507.0
2021-10-01 11:30:00,52.78,52.87,52.68,52.79,131682.0,52.78,52.87,52.68,52.79,131682.0
2021-10-01 11:40:00,52.79,52.9,52.79,52.88,56098.0,52.79,52.9,52.79,52.88,56098.0
2021-10-01 11:50:00,52.9,52.92,52.8,52.84,36551.0,52.9,52.92,52.8,52.84,36551.0
2021-10-01 12:00:00,52.85,52.85,52.76,52.82,33770.0,52.85,52.85,52.76,52.82,33770.0
2021-10-01 12:10:00,52.83,52.87,52.77,52.87,41504.0,52.83,52.87,52.77,52.87,41504.0
2021-10-01 12:20:00,52.87,52.93,52.86,52.93,43695.0,52.87,52.93,52.86,52.93,43695.0
2021-10-01 12:30:00,52.92,53.01,52.87,53.01,84996.0,52.92,53.01,52.87,53.01,84996.0
2021-10-01 12:40:00,53.0,53.1,52.94,52.94,49456.0,53.0,53.1,52.94,52.94,49456.0
2021-10-01 12:50:00,52.95,53.01,52.93,52.98,57772.0,52.95,53.01,52.93,52.98,57772.0
2021-10-01 13:00:00,53.0,53.04,52.97,53.03,19868.0,53.0,53.04,52.97,53.03,19868.0
2021-10-01 13:10:00,53.05,53.07,52.96,53.02,27079.0,53.05,53.07,52.96,53.02,27079.0
2021-10-01 13:20:00,53.02,53.11,53.02,53.1,35511.0,53.02,53.11,53.02,53.1,35511.0
2021-10-01 13:30:00,53.1,53.17,53.09,53.16,45764.0,53.1,53.17,53.09,53.16,45764.0
2021-10-01 13:40:00,53.16,53.23,53.14,53.2,56465.0,53.16,53.23,53.14,53.2,56465.0
2021-10-01 13:50:00,53.2,53.36,53.16,53.35,62764.0,53.2,53.36,53.16,53.35,62764.0
2021-10-01 14:00:00,53.35,53.36,53.26,53.32,37522.0,53.35,53.36,53.26,53.32,37522.0
2021-10-01 14:10:00,53.32,53.32,53.24,53.26,109255.0,53.32,53.32,53.24,53.26,109255.0
2021-10-01 14:20:00,53.25,53.39,53.22,53.3,241358.0,53.25,53.39,53.22,53.3,241358.0
2021-10-01 14:30:00,53.31,53.31,53.16,53.22,166662.0,53.31,53.31,53.16,53.22,166662.0
2021-10-01 14:40:00,53.21,53.24,53.18,53.22,94588.0,53.21,53.24,53.18,53.22,94588.0
2021-10-01 14:50:00,53.21,53.21,53.17,53.18,25407.0,53.21,53.21,53.17,53.18,25407.0
2021-10-01 15:00:00,53.18,53.19,53.13,53.14,14884.0,53.18,53.19,53.13,53.14,14884.0
2021-10-01 15:10:00,53.15,53.19,53.12,53.13,33098.0,53.15,53.19,53.12,53.13,33098.0
2021-10-01 15:20:00,53.13,53.15,53.1,53.13,71144.0,53.13,53.15,53.1,53.13,71144.0
2021-10-01 15:30:00,53.12,53.17,53.1,53.14,245128.0,53.12,53.17,53.1,53.14,245128.0
2021-10-01 15:40:00,53.14,53.18,53.14,53.17,224796.0,53.14,53.18,53.14,53.17,224796.0
2021-10-01 15:50:00,53.17,53.25,53.16,53.25,753567.0,53.17,53.25,53.16,53.25,753567.0
2021-10-04 09:30:00,54.07,54.29,54.07,54.29,340682.0,54.07,54.29,54.07,54.29,340682.0
2021-10-04 09:40:00,54.29,54.87,54.21,54.8,543143.0,54.29,54.87,54.21,54.8,543143.0
2021-10-04 09:50:00,54.8,55.05,54.67,54.87,630176.0,54.8,55.05,54.67,54.87,630176.0
2021-10-04 10:00:00,54.83,54.83,54.59,54.67,238831.0,54.83,54.83,54.59,54.67,238831.0
2021-10-04 10:10:00,54.68,54.74,54.55,54.58,203623.0,54.68,54.74,54.55,54.58,203623.0
2021-10-04 10:20:00,54.58,54.69,54.49,54.61,185152.0,54.58,54.69,54.49,54.61,185152.0
2021-10-04 10:30:00,54.62,54.81,54.61,54.8,109387.0,54.62,54.81,54.61,54.8,109387.0
2021-10-04 10:40:00,54.8,54.92,54.78,54.87,234674.0,54.8,54.92,54.78,54.87,234674.0
2021-10-04 10:50:00,54.87,54.95,54.67,54.92,106545.0,54.87,54.95,54.67,54.92,106545.0
2021-10-04 11:00:00,54.92,54.92,54.73,54.75,77228.0,54.92,54.92,54.73,54.75,77228.0
2021-10-04 11:10:00,54.76,54.84,54.71,54.71,48581.0,54.76,54.84,54.71,54.71,48581.0
2021-10-04 11:20:00,54.71,54.8,54.66,54.71,107298.0,54.71,54.8,54.66,54.71,107298.0
2021-10-04 11:30:00,54.73,54.85,54.71,54.79,76529.0,54.73,54.85,54.71,54.79,76529.0
2021-10-04 11:40:00,54.79,54.82,54.58,54.63,111551.0,54.79,54.82,54.58,54.63,111551.0
2021-10-04 11:50:00,54.62,54.73,54.62,54.72,181904.0,54.62,54.73,54.62,54.72,181904.0
2021-10-04 12:00:00,54.72,54.73,54.56,54.58,74348.0,54.72,54.73,54.56,54.58,74348.0
2021-10-04 12:10:00,54.58,54.74,54.57,54.72,55622.0,54.58,54.74,54.57,54.72,55622.0
2021-10-04 12:20:00,54.71,54.84,54.67,54.79,120575.0,54.71,54.84,54.67,54.79,120575.0
2021-10-04 12:30:00,54.79,54.81,54.73,54.73,20904.0,54.79,54.81,54.73,54.73,20904.0
2021-10-04 12:40:00,54.75,54.85,54.69,54.84,51436.0,54.75,54.85,54.69,54.84,51436.0
2021-10-04 12:50:00,54.85,54.89,54.78,54.84,23066.0,54.85,54.89,54.78,54.84,23066.0
2021-10-04 13:00:00,54.84,54.84,54.71,54.76,59208.0,54.84,54.84,54.71,54.76,59208.0
2021-10-04 13:10:00,54.77,54.91,54.74,54.88,65882.0,54.77,54.91,54.74,54.88,65882.0
2021-10-04 13:20:00,54.88,54.9,54.82,54.84,49599.0,54.88,54.9,54.82,54.84,49599.0
2021-10-04 13:30:00,54.84,54.9,54.83,54.89,289155.0,54.84,54.9,54.83,54.89,289155.0
2021-10-04 13:40:00,54.88,54.88,54.79,54.84,79352.0,54.88,54.88,54.79,54.84,79352.0
2021-10-04 13:50:00,54.84,54.88,54.78,54.88,21140.0,54.84,54.88,54.78,54.88,21140.0
2021-10-04 14:00:00,54.88,54.88,54.74,54.77,59166.0,54.88,54.88,54.74,54.77,59166.0
2021-10-04 14:10:00,54.78,54.85,54.72,54.8,124291.0,54.78,54.85,54.72,54.8,124291.0
2021-10-04 14:20:00,54.8,54.85,54.48,54.59,254833.0,54.8,54.85,54.48,54.59,254833.0
2021-10-04 14:30:00,54.58,54.61,54.44,54.61,136776.0,54.58,54.61,54.44,54.61,136776.0
2021-10-04 14:40:00,54.6,54.61,54.53,54.58,226412.0,54.6,54.61,54.53,54.58,226412.0
2021-10-04 14:50:00,54.57,54.59,54.53,54.58,32255.0,54.57,54.59,54.53,54.58,32255.0
2021-10-04 15:00:00,54.58,54.6,54.56,54.59,26996.0,54.58,54.6,54.56,54.59,26996.0
2021-10-04 15:10:00,54.59,54.6,54.54,54.55,27986.0,54.59,54.6,54.54,54.55,27986.0
2021-10-04 15:20:00,54.55,54.58,54.48,54.55,50512.0,54.55,54.58,54.48,54.55,50512.0
2021-10-04 15:30:00,54.55,54.57,54.51,54.54,93571.0,54.55,54.57,54.51,54.54,93571.0
2021-10-04 15:40:00,54.54,54.55,54.5,54.52,147251.0,54.54,54.55,54.5,54.52,147251.0
2021-10-04 15:50:00,54.51,54.55,54.48,54.49,246996.0,54.51,54.55,54.48,54.49,246996.0
2021-10-05 09:30:00,55.27,55.32,55.16,55.25,257370.0,55.27,55.32,55.16,55.25,257370.0
2021-10-05 09:40:00,55.26,55.36,55.2,55.34,129703.0,55.26,55.36,55.2,55.34,129703.0
2021-10-05 09:50:00,55.34,55.51,55.34,55.45,244179.0,55.34,55.51,55.34,55.45,244179.0
2021-10-05 10:00:00,55.46,55.52,55.38,55.46,75196.0,55.46,55.52,55.38,55.46,75196.0
2021-10-05 10:10:00,55.47,55.56,55.44,55.44,118258.0,55.47,55.56,55.44,55.44,118258.0
2021-10-05 10:20:00,55.45,55.58,55.41,55.57,79355.0,55.45,55.58,55.41,55.57,79355.0
2021-10-05 10:30:00,55.56,55.58,55.48,55.58,61899.0,55.56,55.58,55.48,55.58,61899.0
2021-10-05 10:40:00,55.57,55.62,55.53,55.56,97340.0,55.57,55.62,55.53,55.56,97340.0
2021-10-05 10:50:00,55.55,55.59,55.51,55.57,55414.0,55.55,55.59,55.51,55.57,55414.0
2021-10-05 11:00:00,55.57,55.6,55.49,55.55,60364.0,55.57,55.6,55.49,55.55,60364.0
2021-10-05 11:10:00,55.56,55.73,55.47,55.66,190288.0,55.56,55.73,55.47,55.66,190288.0
2021-10-05 11:20:00,55.67,55.73,55.63,55.71,54860.0,55.67,55.73,55.63,55.71,54860.0
2021-10-05 11:30:00,55.71,55.71,55.57,55.6,101455.0,55.71,55.71,55.57,55.6,101455.0
2021-10-05 11:40:00,55.6,55.61,55.46,55.5,402189.0,55.6,55.61,55.46,55.5,402189.0
2021-10-05 11:50:00,55.51,55.61,55.48,55.48,106828.0,55.51,55.61,55.48,55.48,106828.0
2021-10-05 12:00:00,55.48,55.49,55.36,55.46,76796.0,55.48,55.49,55.36,55.46,76796.0
2021-10-05 12:10:00,55.45,55.46,55.35,55.36,46208.0,55.45,55.46,55.35,55.36,46208.0
2021-10-05 12:20:00,55.36,55.42,55.28,55.37,180810.0,55.36,55.42,55.28,55.37,180810.0
2021-10-05 12:30:00,55.37,55.48,55.32,55.48,54388.0,55.37,55.48,55.32,55.48,54388.0
2021-10-05 12:40:00,55.49,55.53,55.46,55.46,55488.0,55.49,55.53,55.46,55.46,55488.0
2021-10-05 12:50:00,55.45,55.49,55.43,55.47,34385.0,55.45,55.49,55.43,55.47,34385.0
2021-10-05 13:00:00,55.47,55.5,55.36,55.5,275643.0,55.47,55.5,55.36,55.5,275643.0
2021-10-05 13:10:00,55.49,55.53,55.46,55.51,25421.0,55.49,55.53,55.46,55.51,25421.0
2021-10-05 13:20:00,55.51,55.56,55.45,55.53,82168.0,55.51,55.56,55.45,55.53,82168.0
2021-10-05 13:30:00,55.53,55.56,55.52,55.55,36174.0,55.53,55.56,55.52,55.55,36174.0
2021-10-05 13:40:00,55.55,55.57,55.53,55.56,14761.0,55.55,55.57,55.53,55.56,14761.0
2021-10-05 13:50:00,55.57,55.58,55.43,55.54,44151.0,55.57,55.58,55.43,55.54,44151.0
2021-10-05 14:00:00,55.55,55.57,55.45,55.53,56573.0,55.55,55.57,55.45,55.53,56573.0
2021-10-05 14:10:00,55.53,55.53,55.41,55.41,41190.0,55.53,55.53,55.41,55.41,41190.0
2021-10-05 14:20:00,55.42,55.48,55.29,55.46,254015.0,55.42,55.48,55.29,55.46,254015.0
2021-10-05 14:30:00,55.44,55.5,55.38,55.49,84941.0,55.44,55.5,55.38,55.49,84941.0
2021-10-05 14:40:00,55.47,55.5,55.44,55.46,38943.0,55.47,55.5,55.44,55.46,38943.0
2021-10-05 14:50:00,55.45,55.5,55.44,55.49,16075.0,55.45,55.5,55.44,55.49,16075.0
2021-10-05 15:00:00,55.5,55.56,55.5,55.56,25562.0,55.5,55.56,55.5,55.56,25562.0
2021-10-05 15:10:00,55.57,55.59,55.54,55.55,40801.0,55.57,55.59,55.54,55.55,40801.0
2021-10-05 15:20:00,55.55,55.57,55.53,55.56,47838.0,55.55,55.57,55.53,55.56,47838.0
2021-10-05 15:30:00,55.56,55.59,55.55,55.58,82132.0,55.56,55.59,55.55,55.58,82132.0
2021-10-05 15:40:00,55.58,55.61,55.57,55.6,70395.0,55.58,55.61,55.57,55.6,70395.0
2021-10-05 15:50:00,55.59,55.64,55.56,55.63,379958.0,55.59,55.64,55.56,55.63,379958.0
2021-10-06 09:30:00,54.77,54.79,54.45,54.57,509226.0,54.77,54.79,54.45,54.57,509226.0
2021-10-06 09:40:00,54.58,54.64,54.35,54.41,190933.0,54.58,54.64,54.35,54.41,190933.0
2021-10-06 09:50:00,54.4,54.62,54.33,54.47,107189.0,54.4,54.62,54.33,54.47,107189.0
2021-10-06 10:00:00,54.47,54.51,54.32,54.5,227957.0,54.47,54.51,54.32,54.5,227957.0
2021-10-06 10:10:00,54.49,54.63,54.43,54.46,167408.0,54.49,54.63,54.43,54.46,167408.0
2021-10-06 10:20:00,54.45,54.57,54.41,54.52,178613.0,54.45,54.57,54.41,54.52,178613.0
2021-10-06 10:30:00,54.51,54.64,54.24,54.32,622192.0,54.51,54.64,54.24,54.32,622192.0
2021-10-06 10:40:00,54.32,54.4,54.19,54.25,324795.0,54.32,54.4,54.19,54.25,324795.0
2021-10-06 10:50:00,54.24,54.57,54.24,54.42,123717.0,54.24,54.57,54.24,54.42,123717.0
2021-10-06 11:00:00,54.43,54.56,54.43,54.48,43356.0,54.43,54.56,54.43,54.48,43356.0
2021-10-06 11:10:00,54.48,54.49,54.35,54.43,67797.0,54.48,54.49,54.35,54.43,67797.0
2021-10-06 11:20:00,54.43,54.48,54.33,54.44,48881.0,54.43,54.48,54.33,54.44,48881.0
2021-10-06 11:30:00,54.44,54.48,54.4,54.43,88790.0,54.44,54.48,54.4,54.43,88790.0
2021-10-06 11:40:00,54.41,54.43,54.33,54.42,122774.0,54.41,54.43,54.33,54.42,122774.0
2021-10-06 11:50:00,54.4,54.63,54.38,54.59,145473.0,54.4,54.63,54.38,54.59,145473.0
2021-10-06 12:00:00,54.58,54.62,54.39,54.39,44826.0,54.58,54.62,54.39,54.39,44826.0
2021-10-06 12:10:00,54.39,54.4,54.22,54.23,89498.0,54.39,54.4,54.22,54.23,89498.0
2021-10-06 12:20:00,54.22,54.32,54.13,54.15,83095.0,54.22,54.32,54.13,54.15,83095.0
2021-10-06 12:30:00,54.16,54.2,54.12,54.14,49161.0,54.16,54.2,54.12,54.14,49161.0
2021-10-06 12:40:00,54.14,54.29,54.13,54.26,49887.0,54.14,54.29,54.13,54.26,49887.0
2021-10-06 12:50:00,54.27,54.4,54.24,54.39,145059.0,54.27,54.4,54.24,54.39,145059.0
2021-10-06 13:00:00,54.4,54.45,54.21,54.26,60977.0,54.4,54.45,54.21,54.26,60977.0
2021-10-06 13:10:00,54.28,54.37,54.26,54.37,35479.0,54.28,54.37,54.26,54.37,35479.0
2021-10-06 13:20:00,54.38,54.4,54.32,54.37,32125.0,54.38,54.4,54.32,54.37,32125.0
2021-10-06 13:30:00,54.4,54.53,54.4,54.52,36825.0,54.4,54.53,54.4,54.52,36825.0
2021-10-06 13:40:00,54.52,54.58,54.49,54.5,27119.0,54.52,54.58,54.49,54.5,27119.0
2021-10-06 13:50:00,54.49,54.61,54.47,54.58,51460.0,54.49,54.61,54.47,54.58,51460.0
2021-10-06 14:00:00,54.59,54.66,54.57,54.61,25620.0,54.59,54.66,54.57,54.61,25620.0
2021-10-06 14:10:00,54.6,54.6,54.1,54.14,970984.0,54.6,54.6,54.1,54.14,970984.0
2021-10-06 14:20:00,54.14,54.45,54.12,54.42,391598.0,54.14,54.45,54.12,54.42,391598.0
2021-10-06 14:30:00,54.41,54.43,54.25,54.26,66459.0,54.41,54.43,54.25,54.26,66459.0
2021-10-06 14:40:00,54.26,54.32,54.2,54.29,64040.0,54.26,54.32,54.2,54.29,64040.0
2021-10-06 14:50:00,54.29,54.36,54.27,54.32,69409.0,54.29,54.36,54.27,54.32,69409.0
2021-10-06 15:00:00,54.32,54.36,54.29,54.33,116345.0,54.32,54.36,54.29,54.33,116345.0
2021-10-06 15:10:00,54.33,54.33,54.14,54.14,66951.0,54.33,54.33,54.14,54.14,66951.0
2021-10-06 15:20:00,54.15,54.16,54.0,54.02,102106.0,54.15,54.16,54.0,54.02,102106.0
2021-10-06 15:30:00,54.02,54.06,53.98,54.0,94310.0,54.02,54.06,53.98,54.0,94310.0
2021-10-06 15:40:00,54.0,54.11,53.99,54.11,65824.0,54.0,54.11,53.99,54.11,65824.0
2021-10-06 15:50:00,54.11,54.16,54.11,54.13,264807.0,54.11,54.16,54.11,54.13,264807.0
2021-10-07 09:30:00,54.02,54.12,53.88,53.96,211265.0,54.02,54.12,53.88,53.96,211265.0
2021-10-07 09:40:00,53.98,54.02,53.78,53.87,172165.0,53.98,54.02,53.78,53.87,172165.0
2021-10-07 09:50:00,53.88,53.95,53.75,53.78,156301.0,53.88,53.95,53.75,53.78,156301.0
2021-10-07 10:00:00,53.77,53.93,53.74,53.77,102433.0,53.77,53.93,53.74,53.77,102433.0
2021-10-07 10:10:00,53.78,53.9,53.76,53.88,65622.0,53.78,53.9,53.76,53.88,65622.0
2021-10-07 10:20:00,53.88,54.52,53.82,54.48,834017.0,53.88,54.52,53.82,54.48,834017.0
2021-10-07 10:30:00,54.48,54.55,54.3,54.48,137128.0,54.48,54.55,54.3,54.48,137128.0
2021-10-07 10:40:00,54.49,54.74,54.47,54.69,237565.0,54.49,54.74,54.47,54.69,237565.0
2021-10-07 10:50:00,54.7,54.76,54.64,54.66,140210.0,54.7,54.76,54.64,54.66,140210.0
2021-10-07 11:00:00,54.67,54.88,54.61,54.82,173058.0,54.67,54.88,54.61,54.82,173058.0
2021-10-07 11:10:00,54.84,54.84,54.66,54.68,50347.0,54.84,54.84,54.66,54.68,50347.0
2021-10-07 11:20:00,54.69,55.0,54.69,55.0,152654.0,54.69,55.0,54.69,55.0,152654.0
2021-10-07 11:30:00,54.98,55.0,54.88,54.89,84160.0,54.98,55.0,54.88,54.89,84160.0
2021-10-07 11:40:00,54.88,54.93,54.82,54.82,60342.0,54.88,54.93,54.82,54.82,60342.0
2021-10-07 11:50:00,54.83,54.9,54.83,54.85,68949.0,54.83,54.9,54.83,54.85,68949.0
2021-10-07 12:00:00,54.85,55.17,54.84,55.06,303965.0,54.85,55.17,54.84,55.06,303965.0
2021-10-07 12:10:00,55.05,55.18,55.04,55.18,48988.0,55.05,55.18,55.04,55.18,48988.0
2021-10-07 12:20:00,55.17,55.17,55.09,55.1,50405.0,55.17,55.17,55.09,55.1,50405.0
2021-10-07 12:30:00,55.12,55.13,54.99,55.0,52052.0,55.12,55.13,54.99,55.0,52052.0
2021-10-07 12:40:00,55.0,55.1,54.99,55.01,32272.0,55.0,55.1,54.99,55.01,32272.0
2021-10-07 12:50:00,55.02,55.03,54.87,54.9,58100.0,55.02,55.03,54.87,54.9,58100.0
2021-10-07 13:00:00,54.9,55.01,54.88,54.92,44612.0,54.9,55.01,54.88,54.92,44612.0
2021-10-07 13:10:00,54.91,54.94,54.85,54.86,57531.0,54.91,54.94,54.85,54.86,57531.0
2021-10-07 13:20:00,54.87,55.02,54.87,55.01,30302.0,54.87,55.02,54.87,55.01,30302.0
2021-10-07 13:30:00,55.02,55.03,54.95,54.99,29758.0,55.02,55.03,54.95,54.99,29758.0
2021-10-07 13:40:00,55.01,55.01,54.94,54.95,19445.0,55.01,55.01,54.94,54.95,19445.0
2021-10-07 13:50:00,54.95,55.02,54.92,54.93,46609.0,54.95,55.02,54.92,54.93,46609.0
2021-10-07 14:00:00,54.94,54.94,54.89,54.92,61376.0,54.94,54.94,54.89,54.92,61376.0
2021-10-07 14:10:00,54.91,55.04,54.91,54.97,75991.0,54.91,55.04,54.91,54.97,75991.0
2021-10-07 14:20:00,54.96,55.0,54.91,54.98,119447.0,54.96,55.0,54.91,54.98,119447.0
2021-10-07 14:30:00,54.99,55.18,54.92,55.11,118736.0,54.99,55.18,54.92,55.11,118736.0
2021-10-07 14:40:00,55.1,55.11,55.05,55.05,51419.0,55.1,55.11,55.05,55.05,51419.0
2021-10-07 14:50:00,55.05,55.1,55.04,55.1,25266.0,55.05,55.1,55.04,55.1,25266.0
2021-10-07 15:00:00,55.1,55.24,55.08,55.23,59330.0,55.1,55.24,55.08,55.23,59330.0
2021-10-07 15:10:00,55.24,55.35,55.23,55.32,85405.0,55.24,55.35,55.23,55.32,85405.0
2021-10-07 15:20:00,55.33,55.35,55.27,55.27,111907.0,55.33,55.35,55.27,55.27,111907.0
2021-10-07 15:30:00,55.27,55.3,55.25,55.29,63886.0,55.27,55.3,55.25,55.29,63886.0
2021-10-07 15:40:00,55.29,55.32,55.26,55.31,158084.0,55.29,55.32,55.26,55.31,158084.0
2021-10-07 15:50:00,55.31,55.35,55.3,55.35,816823.0,55.31,55.35,55.3,55.35,816823.0
2021-10-08 09:30:00,55.72,55.93,55.65,55.8,252340.0,55.72,55.93,55.65,55.8,252340.0
2021-10-08 09:40:00,55.85,55.85,55.74,55.81,116828.0,55.85,55.85,55.74,55.81,116828.0
2021-10-08 09:50:00,55.81,55.84,55.71,55.81,48228.0,55.81,55.84,55.71,55.81,48228.0
2021-10-08 10:00:00,55.81,56.01,55.81,55.97,250482.0,55.81,56.01,55.81,55.97,250482.0
2021-10-08 10:10:00,55.96,55.99,55.86,55.93,126818.0,55.96,55.99,55.86,55.93,126818.0
2021-10-08 10:20:00,55.93,56.0,55.86,55.98,88671.0,55.93,56.0,55.86,55.98,88671.0
2021-10-08 10:30:00,55.99,56.03,55.93,55.96,77586.0,55.99,56.03,55.93,55.96,77586.0
2021-10-08 10:40:00,55.96,56.0,55.81,55.84,58679.0,55.96,56.0,55.81,55.84,58679.0
2021-10-08 10:50:00,55.85,55.9,55.77,55.83,57533.0,55.85,55.9,55.77,55.83,57533.0
2021-10-08 11:00:00,55.82,55.86,55.77,55.77,36418.0,55.82,55.86,55.77,55.77,36418.0
2021-10-08 11:10:00,55.78,55.79,55.62,55.74,90246.0,55.78,55.79,55.62,55.74,90246.0
2021-10-08 11:20:00,55.74,55.86,55.73,55.86,52021.0,55.74,55.86,55.73,55.86,52021.0
2021-10-08 11:30:00,55.84,55.88,55.73,55.83,101645.0,55.84,55.88,55.73,55.83,101645.0
2021-10-08 11:40:00,55.83,55.86,55.79,55.85,77057.0,55.83,55.86,55.79,55.85,77057.0
2021-10-08 11:50:00,55.85,55.96,55.75,55.75,154703.0,55.85,55.96,55.75,55.75,154703.0
2021-10-08 12:00:00,55.75,55.81,55.63,55.65,52008.0,55.75,55.81,55.63,55.65,52008.0
2021-10-08 12:10:00,55.65,55.67,55.49,55.51,66779.0,55.65,55.67,55.49,55.51,66779.0
2021-10-08 12:20:00,55.51,55.53,55.41,55.46,64225.0,55.51,55.53,55.41,55.46,64225.0
2021-10-08 12:30:00,55.47,55.48,55.33,55.39,57507.0,55.47,55.48,55.33,55.39,57507.0
2021-10-08 12:40:00,55.4,55.41,55.35,55.36,92916.0,55.4,55.41,55.35,55.36,92916.0
2021-10-08 12:50:00,55.37,55.51,55.37,55.5,38650.0,55.37,55.51,55.37,55.5,38650.0
2021-10-08 13:00:00,55.5,55.63,55.5,55.51,74313.0,55.5,55.63,55.5,55.51,74313.0
2021-10-08 13:10:00,55.51,55.59,55.34,55.34,62226.0,55.51,55.59,55.34,55.34,62226.0
2021-10-08 13:20:00,55.34,55.43,55.13,55.13,92085.0,55.34,55.43,55.13,55.13,92085.0
2021-10-08 13:30:00,55.15,55.22,55.05,55.22,204031.0,55.15,55.22,55.05,55.22,204031.0
2021-10-08 13:40:00,55.19,55.29,55.16,55.29,73334.0,55.19,55.29,55.16,55.29,73334.0
2021-10-08 13:50:00,55.28,55.45,55.28,55.42,90518.0,55.28,55.45,55.28,55.42,90518.0
2021-10-08 14:00:00,55.41,55.46,55.37,55.4,63721.0,55.41,55.46,55.37,55.4,63721.0
2021-10-08 14:10:00,55.39,55.48,55.31,55.4,119632.0,55.39,55.48,55.31,55.4,119632.0
2021-10-08 14:20:00,55.41,55.43,55.33,55.38,106612.0,55.41,55.43,55.33,55.38,106612.0
2021-10-08 14:30:00,55.39,55.4,55.29,55.37,39208.0,55.39,55.4,55.29,55.37,39208.0
2021-10-08 14:40:00,55.37,55.44,55.32,55.43,49129.0,55.37,55.44,55.32,55.43,49129.0
2021-10-08 14:50:00,55.42,55.46,55.4,55.43,112580.0,55.42,55.46,55.4,55.43,112580.0
2021-10-08 15:00:00,55.42,55.43,55.38,55.42,96494.0,55.42,55.43,55.38,55.42,96494.0
2021-10-08 15:10:00,55.43,55.49,55.42,55.47,76866.0,55.43,55.49,55.42,55.47,76866.0
2021-10-08 15:20:00,55.46,55.52,55.43,55.52,75800.0,55.46,55.52,55.43,55.52,75800.0
2021-10-08 15:30:00,55.52,55.52,55.47,55.49,50643.0,55.52,55.52,55.47,55.49,50643.0
2021-10-08 15:40:00,55.5,55.53,55.47,55.48,42006.0,55.5,55.53,55.47,55.48,42006.0
2021-10-08 15:50:00,55.48,55.49,55.44,55.46,433217.0,55.48,55.49,55.44,55.46,433217.0
2021-10-11 09:30:00,56.41,56.52,56.24,56.47,531183.0,56.41,56.52,56.24,56.47,531183.0
2021-10-11 09:40:00,56.47,56.64,56.4,56.6,99333.0,56.47,56.64,56.4,56.6,99333.0
2021-10-11 09:50:00,56.59,56.69,56.59,56.63,87231.0,56.59,56.69,56.59,56.63,87231.0
2021-10-11 10:00:00,56.66,56.69,56.55,56.62,78163.0,56.66,56.69,56.55,56.62,78163.0
2021-10-11 10:10:00,56.62,56.65,56.51,56.52,87612.0,56.62,56.65,56.51,56.52,87612.0
2021-10-11 10:20:00,56.52,56.57,56.46,56.52,105605.0,56.52,56.57,56.46,56.52,105605.0
2021-10-11 10:30:00,56.53,56.57,56.43,56.55,66356.0,56.53,56.57,56.43,56.55,66356.0
2021-10-11 10:40:00,56.55,56.55,56.37,56.43,41813.0,56.55,56.55,56.37,56.43,41813.0
2021-10-11 10:50:00,56.44,56.48,56.4,56.43,67836.0,56.44,56.48,56.4,56.43,67836.0
2021-10-11 11:00:00,56.42,56.46,56.36,56.43,44613.0,56.42,56.46,56.36,56.43,44613.0
2021-10-11 11:10:00,56.44,56.51,56.42,56.47,58561.0,56.44,56.51,56.42,56.47,58561.0
2021-10-11 11:20:00,56.46,56.62,56.46,56.58,67559.0,56.46,56.62,56.46,56.58,67559.0
2021-10-11 11:30:00,56.56,56.56,56.43,56.46,23500.0,56.56,56.56,56.43,56.46,23500.0
2021-10-11 11:40:00,56.46,56.49,56.43,56.45,32552.0,56.46,56.49,56.43,56.45,32552.0
2021-10-11 11:50:00,56.46,56.58,56.44,56.57,42886.0,56.46,56.58,56.44,56.57,42886.0
2021-10-11 12:00:00,56.55,56.64,56.53,56.57,76027.0,56.55,56.64,56.53,56.57,76027.0
2021-10-11 12:10:00,56.57,56.58,56.49,56.51,28285.0,56.57,56.58,56.49,56.51,28285.0
2021-10-11 12:20:00,56.49,56.58,56.48,56.57,43972.0,56.49,56.58,56.48,56.57,43972.0
2021-10-11 12:30:00,56.58,56.6,56.55,56.56,18812.0,56.58,56.6,56.55,56.56,18812.0
2021-10-11 12:40:00,56.57,56.59,56.53,56.58,24963.0,56.57,56.59,56.53,56.58,24963.0
2021-10-11 12:50:00,56.57,56.59,56.5,56.51,57544.0,56.57,56.59,56.5,56.51,57544.0
2021-10-11 13:00:00,56.51,56.54,56.42,56.43,82324.0,56.51,56.54,56.42,56.43,82324.0
2021-10-11 13:10:00,56.43,56.51,56.41,56.42,141491.0,56.43,56.51,56.41,56.42,141491.0
2021-10-11 13:20:00,56.43,56.45,56.36,56.41,46122.0,56.43,56.45,56.36,56.41,46122.0
2021-10-11 13:30:00,56.4,56.48,56.37,56.4,24375.0,56.4,56.48,56.37,56.4,24375.0
2021-10-11 13:40:00,56.39,56.42,56.36,56.38,14946.0,56.39,56.42,56.36,56.38,14946.0
2021-10-11 13:50:00,56.38,56.43,56.3,56.41,45185.0,56.38,56.43,56.3,56.41,45185.0
2021-10-11 14:00:00,56.42,56.42,56.23,56.25,69223.0,56.42,56.42,56.23,56.25,69223.0
2021-10-11 14:10:00,56.23,56.31,56.19,56.2,63171.0,56.23,56.31,56.19,56.2,63171.0
2021-10-11 14:20:00,56.23,56.25,56.12,56.24,44504.0,56.23,56.25,56.12,56.24,44504.0
2021-10-11 14:30:00,56.23,56.24,56.13,56.16,47131.0,56.23,56.24,56.13,56.16,47131.0
2021-10-11 14:40:00,56.16,56.2,56.13,56.19,16331.0,56.16,56.2,56.13,56.19,16331.0
2021-10-11 14:50:00,56.18,56.21,56.15,56.21,21834.0,56.18,56.21,56.15,56.21,21834.0
2021-10-11 15:00:00,56.2,56.23,56.18,56.19,9392.0,56.2,56.23,56.18,56.19,9392.0
2021-10-11 15:10:00,56.19,56.22,56.18,56.19,41872.0,56.19,56.22,56.18,56.19,41872.0
2021-10-11 15:20:00,56.19,56.19,56.16,56.17,38213.0,56.19,56.19,56.16,56.17,38213.0
2021-10-11 15:30:00,56.17,56.18,56.15,56.17,59107.0,56.17,56.18,56.15,56.17,59107.0
2021-10-11 15:40:00,56.17,56.19,56.15,56.16,38130.0,56.17,56.19,56.15,56.16,38130.0
2021-10-11 15:50:00,56.16,56.18,56.14,56.16,269693.0,56.16,56.18,56.14,56.16,269693.0
2021-10-12 09:30:00,56.32,56.39,56.15,56.17,373290.0,56.32,56.39,56.15,56.17,373290.0
2021-10-12 09:40:00,56.17,56.42,56.16,56.4,157245.0,56.17,56.42,56.16,56.4,157245.0
2021-10-12 09:50:00,56.4,56.72,56.4,56.47,454098.0,56.4,56.72,56.4,56.47,454098.0
2021-10-12 10:00:00,56.49,56.52,56.33,56.33,289830.0,56.49,56.52,56.33,56.33,289830.0
2021-10-12 10:10:00,56.34,56.4,56.04,56.2,353282.0,56.34,56.4,56.04,56.2,353282.0
2021-10-12 10:20:00,56.19,56.19,55.83,56.05,121176.0,56.19,56.19,55.83,56.05,121176.0
2021-10-12 10:30:00,56.03,56.07,55.87,56.05,122332.0,56.03,56.07,55.87,56.05,122332.0
2021-10-12 10:40:00,56.04,56.28,56.04,56.27,105522.0,56.04,56.28,56.04,56.27,105522.0
2021-10-12 10:50:00,56.23,56.29,56.19,56.2,95366.0,56.23,56.29,56.19,56.2,95366.0
2021-10-12 11:00:00,56.25,56.27,56.11,56.15,384328.0,56.25,56.27,56.11,56.15,384328.0
2021-10-12 11:10:00,56.16,56.2,56.04,56.08,68555.0,56.16,56.2,56.04,56.08,68555.0
2021-10-12 11:20:00,56.08,56.17,56.02,56.09,99628.0,56.08,56.17,56.02,56.09,99628.0
2021-10-12 11:30:00,56.05,56.15,56.01,56.07,46256.0,56.05,56.15,56.01,56.07,46256.0
2021-10-12 11:40:00,56.05,56.19,56.0,56.17,49927.0,56.05,56.19,56.0,56.17,49927.0
2021-10-12 11:50:00,56.18,56.25,56.16,56.23,43508.0,56.18,56.25,56.16,56.23,43508.0
2021-10-12 12:00:00,56.25,56.26,56.13,56.14,52391.0,56.25,56.26,56.13,56.14,52391.0
2021-10-12 12:10:00,56.13,56.21,56.12,56.18,33289.0,56.13,56.21,56.12,56.18,33289.0
2021-10-12 12:20:00,56.18,56.24,56.17,56.21,72748.0,56.18,56.24,56.17,56.21,72748.0
2021-10-12 12:30:00,56.21,56.22,56.1,56.11,54538.0,56.21,56.22,56.1,56.11,54538.0
2021-10-12 12:40:00,56.1,56.15,56.07,56.08,35387.0,56.1,56.15,56.07,56.08,35387.0
2021-10-12 12:50:00,56.07,56.14,56.06,56.1,48447.0,56.07,56.14,56.06,56.1,48447.0
2021-10-12 13:00:00,56.11,56.12,56.02,56.09,53472.0,56.11,56.12,56.02,56.09,53472.0
2021-10-12 13:10:00,56.1,56.19,56.1,56.17,46093.0,56.1,56.19,56.1,56.17,46093.0
2021-10-12 13:20:00,56.17,56.19,56.12,56.14,37649.0,56.17,56.19,56.12,56.14,37649.0
2021-10-12 13:30:00,56.11,56.28,56.1,56.22,83533.0,56.11,56.28,56.1,56.22,83533.0
2021-10-12 13:40:00,56.22,56.33,56.22,56.32,47596.0,56.22,56.33,56.22,56.32,47596.0
2021-10-12 13:50:00,56.33,56.38,56.23,56.25,91680.0,56.33,56.38,56.23,56.25,91680.0
2021-10-12 14:00:00,56.24,56.25,56.11,56.14,55622.0,56.24,56.25,56.11,56.14,55622.0
2021-10-12 14:10:00,56.14,56.21,56.1,56.14,61411.0,56.14,56.21,56.1,56.14,61411.0
2021-10-12 14:20:00,56.14,56.23,56.09,56.17,96666.0,56.14,56.23,56.09,56.17,96666.0
2021-10-12 14:30:00,56.18,56.18,56.13,56.18,25304.0,56.18,56.18,56.13,56.18,25304.0
2021-10-12 14:40:00,56.19,56.22,56.18,56.19,52974.0,56.19,56.22,56.18,56.19,52974.0
2021-10-12 14:50:00,56.19,56.2,56.13,56.13,79755.0,56.19,56.2,56.13,56.13,79755.0
2021-10-12 15:00:00,56.13,56.14,56.1,56.12,18738.0,56.13,56.14,56.1,56.12,18738.0
2021-10-12 15:10:00,56.1,56.15,56.1,56.13,46893.0,56.1,56.15,56.1,56.13,46893.0
2021-10-12 15:20:00,56.13,56.14,56.11,56.12,24955.0,56.13,56.14,56.11,56.12,24955.0
2021-10-12 15:30:00,56.12,56.13,56.08,56.1,67421.0,56.12,56.13,56.08,56.1,67421.0
2021-10-12 15:40:00,56.09,56.1,56.04,56.1,75365.0,56.09,56.1,56.04,56.1,75365.0
2021-10-12 15:50:00,56.1,56.12,56.07,56.11,134841.0,56.1,56.12,56.07,56.11,134841.0
2021-10-13 09:30:00,55.63,55.68,55.39,55.64,233180.0,55.63,55.68,55.39,55.64,233180.0
2021-10-13 09:40:00,55.65,55.72,55.5,55.51,91317.0,55.65,55.72,55.5,55.51,91317.0
2021-10-13 09:50:00,55.5,55.69,55.5,55.6,59999.0,55.5,55.69,55.5,55.6,59999.0
2021-10-13 10:00:00,55.57,55.74,55.55,55.56,117016.0,55.57,55.74,55.55,55.56,117016.0
2021-10-13 10:10:00,55.56,55.67,55.45,55.65,94581.0,55.56,55.67,55.45,55.65,94581.0
2021-10-13 10:20:00,55.64,55.85,55.64,55.74,77726.0,55.64,55.85,55.64,55.74,77726.0
2021-10-13 10:30:00,55.74,55.86,55.72,55.78,62673.0,55.74,55.86,55.72,55.78,62673.0
2021-10-13 10:40:00,55.77,55.88,55.74,55.82,59279.0,55.77,55.88,55.74,55.82,59279.0
2021-10-13 10:50:00,55.84,55.88,55.8,55.84,48869.0,55.84,55.88,55.8,55.84,48869.0
2021-10-13 11:00:00,55.84,56.09,55.84,55.99,103059.0,55.84,56.09,55.84,55.99,103059.0
2021-10-13 11:10:00,55.98,56.14,55.98,56.11,38119.0,55.98,56.14,55.98,56.11,38119.0
2021-10-13 11:20:00,56.11,56.23,56.11,56.14,93364.0,56.11,56.23,56.11,56.14,93364.0
2021-10-13 11:30:00,56.15,56.19,56.11,56.16,44731.0,56.15,56.19,56.11,56.16,44731.0
2021-10-13 11:40:00,56.16,56.21,56.11,56.15,24159.0,56.16,56.21,56.11,56.15,24159.0
2021-10-13 11:50:00,56.16,56.21,56.14,56.16,20463.0,56.16,56.21,56.14,56.16,20463.0
2021-10-13 12:00:00,56.19,56.22,56.11,56.13,144681.0,56.19,56.22,56.11,56.13,144681.0
2021-10-13 12:10:00,56.13,56.17,56.12,56.16,25766.0,56.13,56.17,56.12,56.16,25766.0
2021-10-13 12:20:00,56.17,56.22,56.14,56.2,19188.0,56.17,56.22,56.14,56.2,19188.0
2021-10-13 12:30:00,56.21,56.25,56.21,56.23,21233.0,56.21,56.25,56.21,56.23,21233.0
2021-10-13 12:40:00,56.23,56.45,56.22,56.26,154609.0,56.23,56.45,56.22,56.26,154609.0
2021-10-13 12:50:00,56.25,56.26,56.14,56.14,28882.0,56.25,56.26,56.14,56.14,28882.0
2021-10-13 13:00:00,56.14,56.18,56.08,56.08,65462.0,56.14,56.18,56.08,56.08,65462.0
2021-10-13 13:10:00,56.09,56.17,56.07,56.15,26526.0,56.09,56.17,56.07,56.15,26526.0
2021-10-13 13:20:00,56.16,56.17,56.1,56.14,30481.0,56.16,56.17,56.1,56.14,30481.0
2021-10-13 13:30:00,56.14,56.18,56.11,56.13,24185.0,56.14,56.18,56.11,56.13,24185.0
2021-10-13 13:40:00,56.13,56.14,56.05,56.08,32143.0,56.13,56.14,56.05,56.08,32143.0
2021-10-13 13:50:00,56.08,56.13,56.08,56.12,23239.0,56.08,56.13,56.08,56.12,23239.0
2021-10-13 14:00:00,56.12,56.23,56.12,56.22,52088.0,56.12,56.23,56.12,56.22,52088.0
2021-10-13 14:10:00,56.22,56.27,56.19,56.22,47620.0,56.22,56.27,56.19,56.22,47620.0
2021-10-13 14:20:00,56.22,56.25,56.08,56.18,54365.0,56.22,56.25,56.08,56.18,54365.0
2021-10-13 14:30:00,56.17,56.17,56.11,56.15,27125.0,56.17,56.17,56.11,56.15,27125.0
2021-10-13 14:40:00,56.16,56.16,56.1,56.14,32498.0,56.16,56.16,56.1,56.14,32498.0
2021-10-13 14:50:00,56.14,56.18,56.12,56.13,15345.0,56.14,56.18,56.12,56.13,15345.0
2021-10-13 15:00:00,56.12,56.17,56.1,56.16,16542.0,56.12,56.17,56.1,56.16,16542.0
2021-10-13 15:10:00,56.17,56.19,56.15,56.18,28083.0,56.17,56.19,56.15,56.18,28083.0
2021-10-13 15:20:00,56.19,56.19,56.16,56.16,12304.0,56.19,56.19,56.16,56.16,12304.0
2021-10-13 15:30:00,56.16,56.17,56.13,56.15,32486.0,56.16,56.17,56.13,56.15,32486.0
2021-10-13 15:40:00,56.16,56.18,56.15,56.16,69134.0,56.16,56.18,56.15,56.16,69134.0
2021-10-13 15:50:00,56.17,56.18,56.14,56.17,140571.0,56.17,56.18,56.14,56.17,140571.0
2021-10-14 09:30:00,56.65,56.68,56.42,56.43,157924.0,56.65,56.68,56.42,56.43,157924.0
2021-10-14 09:40:00,56.41,56.55,56.4,56.48,138219.0,56.41,56.55,56.4,56.48,138219.0
2021-10-14 09:50:00,56.47,56.5,56.32,56.48,95504.0,56.47,56.5,56.32,56.48,95504.0
2021-10-14 10:00:00,56.5,56.59,56.43,56.45,54680.0,56.5,56.59,56.43,56.45,54680.0
2021-10-14 10:10:00,56.45,56.52,56.44,56.5,20562.0,56.45,56.52,56.44,56.5,20562.0
2021-10-14 10:20:00,56.52,56.61,56.44,56.54,64287.0,56.52,56.61,56.44,56.54,64287.0
2021-10-14 10:30:00,56.54,56.64,56.45,56.51,75804.0,56.54,56.64,56.45,56.51,75804.0
2021-10-14 10:40:00,56.52,56.7,56.45,56.7,90877.0,56.52,56.7,56.45,56.7,90877.0
2021-10-14 10:50:00,56.7,56.73,56.66,56.7,48869.0,56.7,56.73,56.66,56.7,48869.0
2021-10-14 11:00:00,56.7,56.73,56.38,56.49,269442.0,56.7,56.73,56.38,56.49,269442.0
2021-10-14 11:10:00,56.48,56.54,56.39,56.45,84546.0,56.48,56.54,56.39,56.45,84546.0
2021-10-14 11:20:00,56.45,56.46,56.24,56.29,83526.0,56.45,56.46,56.24,56.29,83526.0
2021-10-14 11:30:00,56.28,56.32,56.15,56.23,84707.0,56.28,56.32,56.15,56.23,84707.0
2021-10-14 11:40:00,56.22,56.41,56.22,56.41,46318.0,56.22,56.41,56.22,56.41,46318.0
2021-10-14 11:50:00,56.43,56.47,56.4,56.47,24268.0,56.43,56.47,56.4,56.47,24268.0
2021-10-14 12:00:00,56.48,56.54,56.43,56.44,65707.0,56.48,56.54,56.43,56.44,65707.0
2021-10-14 12:10:00,56.44,56.56,56.41,56.51,98036.0,56.44,56.56,56.41,56.51,98036.0
2021-10-14 12:20:00,56.52,56.58,56.51,56.57,23283.0,56.52,56.58,56.51,56.57,23283.0
2021-10-14 12:30:00,56.58,56.61,56.48,56.5,20222.0,56.58,56.61,56.48,56.5,20222.0
2021-10-14 12:40:00,56.5,56.5,56.44,56.46,10458.0,56.5,56.5,56.44,56.46,10458.0
2021-10-14 12:50:00,56.48,56.58,56.48,56.53,30493.0,56.48,56.58,56.48,56.53,30493.0
2021-10-14 13:00:00,56.54,56.62,56.53,56.53,35789.0,56.54,56.62,56.53,56.53,35789.0
2021-10-14 13:10:00,56.54,56.56,56.48,56.52,29887.0,56.54,56.56,56.48,56.52,29887.0
2021-10-14 13:20:00,56.53,56.65,56.53,56.65,44437.0,56.53,56.65,56.53,56.65,44437.0
2021-10-14 13:30:00,56.66,56.7,56.63,56.66,24112.0,56.66,56.7,56.63,56.66,24112.0
2021-10-14 13:40:00,56.67,56.7,56.62,56.7,73560.0,56.67,56.7,56.62,56.7,73560.0
2021-10-14 13:50:00,56.7,56.8,56.69,56.78,100479.0,56.7,56.8,56.69,56.78,100479.0
2021-10-14 14:00:00,56.78,56.85,56.75,56.77,105997.0,56.78,56.85,56.75,56.77,105997.0
2021-10-14 14:10:00,56.76,56.8,56.73,56.79,45458.0,56.76,56.8,56.73,56.79,45458.0
2021-10-14 14:20:00,56.8,56.8,56.7,56.74,45507.0,56.8,56.8,56.7,56.74,45507.0
2021-10-14 14:30:00,56.74,56.83,56.71,56.81,20126.0,56.74,56.83,56.71,56.81,20126.0
2021-10-14 14:40:00,56.8,56.81,56.77,56.79,11804.0,56.8,56.81,56.77,56.79,11804.0
2021-10-14 14:50:00,56.79,56.82,56.78,56.8,50337.0,56.79,56.82,56.78,56.8,50337.0
2021-10-14 15:00:00,56.79,56.83,56.77,56.82,42206.0,56.79,56.83,56.77,56.82,42206.0
2021-10-14 15:10:00,56.82,56.84,56.78,56.79,23543.0,56.82,56.84,56.78,56.79,23543.0
2021-10-14 15:20:00,56.8,56.83,56.8,56.82,24814.0,56.8,56.83,56.8,56.82,24814.0
2021-10-14 15:30:00,56.82,56.82,56.75,56.79,34994.0,56.82,56.82,56.75,56.79,34994.0
2021-10-14 15:40:00,56.79,56.83,56.78,56.83,47169.0,56.79,56.83,56.78,56.83,47169.0
2021-10-14 15:50:00,56.83,56.85,56.79,56.8,65830.0,56.83,56.85,56.79,56.8,65830.0
2021-10-15 09:30:00,57.25,57.39,57.2,57.33,199364.0,57.25,57.39,57.2,57.33,199364.0
2021-10-15 09:40:00,57.33,57.45,57.24,57.28,174730.0,57.33,57.45,57.24,57.28,174730.0
2021-10-15 09:50:00,57.28,57.37,57.28,57.33,73793.0,57.28,57.37,57.28,57.33,73793.0
2021-10-15 10:00:00,57.33,57.44,57.3,57.42,111091.0,57.33,57.44,57.3,57.42,111091.0
2021-10-15 10:10:00,57.41,57.43,57.27,57.31,115009.0,57.41,57.43,57.27,57.31,115009.0
2021-10-15 10:20:00,57.29,57.33,57.25,57.27,73584.0,57.29,57.33,57.25,57.27,73584.0
2021-10-15 10:30:00,57.29,57.37,57.25,57.27,46818.0,57.29,57.37,57.25,57.27,46818.0
2021-10-15 10:40:00,57.28,57.3,57.24,57.24,70444.0,57.28,57.3,57.24,57.24,70444.0
2021-10-15 10:50:00,57.24,57.29,57.18,57.22,55919.0,57.24,57.29,57.18,57.22,55919.0
2021-10-15 11:00:00,57.22,57.31,57.19,57.31,48751.0,57.22,57.31,57.19,57.31,48751.0
2021-10-15 11:10:00,57.32,57.34,57.29,57.34,27970.0,57.32,57.34,57.29,57.34,27970.0
2021-10-15 11:20:00,57.35,57.35,57.26,57.29,52320.0,57.35,57.35,57.26,57.29,52320.0
2021-10-15 11:30:00,57.3,57.32,57.2,57.24,67411.0,57.3,57.32,57.2,57.24,67411.0
2021-10-15 11:40:00,57.25,57.29,57.22,57.22,69301.0,57.25,57.29,57.22,57.22,69301.0
2021-10-15 11:50:00,57.23,57.27,57.17,57.25,64125.0,57.23,57.27,57.17,57.25,64125.0
2021-10-15 12:00:00,57.25,57.25,57.2,57.21,26102.0,57.25,57.25,57.2,57.21,26102.0
2021-10-15 12:10:00,57.21,57.22,57.14,57.14,20087.0,57.21,57.22,57.14,57.14,20087.0
2021-10-15 12:20:00,57.14,57.15,56.87,57.01,158528.0,57.14,57.15,56.87,57.01,158528.0
2021-10-15 12:30:00,57.0,57.05,56.93,57.04,36309.0,57.0,57.05,56.93,57.04,36309.0
2021-10-15 12:40:00,57.08,57.13,57.07,57.12,53058.0,57.08,57.13,57.07,57.12,53058.0
2021-10-15 12:50:00,57.14,57.17,57.11,57.12,20537.0,57.14,57.17,57.11,57.12,20537.0
2021-10-15 13:00:00,57.16,57.2,57.14,57.18,20214.0,57.16,57.2,57.14,57.18,20214.0
2021-10-15 13:10:00,57.17,57.2,57.13,57.17,25826.0,57.17,57.2,57.13,57.17,25826.0
2021-10-15 13:20:00,57.16,57.22,57.12,57.22,14979.0,57.16,57.22,57.12,57.22,14979.0
2021-10-15 13:30:00,57.22,57.22,57.18,57.19,12483.0,57.22,57.22,57.18,57.19,12483.0
2021-10-15 13:40:00,57.2,57.26,57.2,57.23,27066.0,57.2,57.26,57.2,57.23,27066.0
2021-10-15 13:50:00,57.23,57.3,57.23,57.29,95614.0,57.23,57.3,57.23,57.29,95614.0
2021-10-15 14:00:00,57.3,57.3,57.18,57.21,104957.0,57.3,57.3,57.18,57.21,104957.0
2021-10-15 14:10:00,57.22,57.25,57.2,57.24,41588.0,57.22,57.25,57.2,57.24,41588.0
2021-10-15 14:20:00,57.25,57.26,57.14,57.24,75798.0,57.25,57.26,57.14,57.24,75798.0
2021-10-15 14:30:00,57.23,57.23,57.09,57.13,78308.0,57.23,57.23,57.09,57.13,78308.0
2021-10-15 14:40:00,57.13,57.16,57.12,57.16,42134.0,57.13,57.16,57.12,57.16,42134.0
2021-10-15 14:50:00,57.16,57.18,57.14,57.18,12335.0,57.16,57.18,57.14,57.18,12335.0
2021-10-15 15:00:00,57.17,57.17,57.13,57.15,16992.0,57.17,57.17,57.13,57.15,16992.0
2021-10-15 15:10:00,57.15,57.15,57.1,57.12,16818.0,57.15,57.15,57.1,57.12,16818.0
2021-10-15 15:20:00,57.12,57.14,57.1,57.14,19418.0,57.12,57.14,57.1,57.14,19418.0
2021-10-15 15:30:00,57.13,57.15,57.11,57.14,41209.0,57.13,57.15,57.11,57.14,41209.0
2021-10-15 15:40:00,57.14,57.18,57.14,57.16,98389.0,57.14,57.18,57.14,57.16,98389.0
2021-10-15 15:50:00,57.16,57.18,57.14,57.16,129337.0,57.16,57.18,57.14,57.16,129337.0
2021-10-18 09:30:00,57.73,57.92,57.73,57.75,216062.0,57.73,57.92,57.73,57.75,216062.0
2021-10-18 09:40:00,57.73,57.82,57.61,57.63,82879.0,57.73,57.82,57.61,57.63,82879.0
2021-10-18 09:50:00,57.62,57.68,57.55,57.66,76224.0,57.62,57.68,57.55,57.66,76224.0
2021-10-18 10:00:00,57.67,57.68,57.52,57.63,160391.0,57.67,57.68,57.52,57.63,160391.0
2021-10-18 10:10:00,57.62,57.75,57.61,57.67,66160.0,57.62,57.75,57.61,57.67,66160.0
2021-10-18 10:20:00,57.66,57.7,57.4,57.4,150125.0,57.66,57.7,57.4,57.4,150125.0
2021-10-18 10:30:00,57.4,57.44,57.14,57.18,101367.0,57.4,57.44,57.14,57.18,101367.0
2021-10-18 10:40:00,57.18,57.33,57.13,57.26,175645.0,57.18,57.33,57.13,57.26,175645.0
2021-10-18 10:50:00,57.26,57.38,57.1,57.19,112230.0,57.26,57.38,57.1,57.19,112230.0
2021-10-18 11:00:00,57.22,57.3,57.13,57.17,93558.0,57.22,57.3,57.13,57.17,93558.0
2021-10-18 11:10:00,57.16,57.31,57.16,57.25,52617.0,57.16,57.31,57.16,57.25,52617.0
2021-10-18 11:20:00,57.23,57.26,56.96,57.01,120541.0,57.23,57.26,56.96,57.01,120541.0
2021-10-18 11:30:00,57.01,57.29,57.01,57.28,230047.0,57.01,57.29,57.01,57.28,230047.0
2021-10-18 11:40:00,57.27,57.28,57.18,57.22,17632.0,57.27,57.28,57.18,57.22,17632.0
2021-10-18 11:50:00,57.23,57.26,57.11,57.12,60072.0,57.23,57.26,57.11,57.12,60072.0
2021-10-18 12:00:00,57.15,57.19,56.97,57.01,89709.0,57.15,57.19,56.97,57.01,89709.0
2021-10-18 12:10:00,57.02,57.08,56.98,57.04,42612.0,57.02,57.08,56.98,57.04,42612.0
2021-10-18 12:20:00,57.03,57.15,57.0,57.1,197949.0,57.03,57.15,57.0,57.1,197949.0
2021-10-18 12:30:00,57.1,57.13,56.92,56.93,63726.0,57.1,57.13,56.92,56.93,63726.0
2021-10-18 12:40:00,56.93,57.05,56.91,57.02,65596.0,56.93,57.05,56.91,57.02,65596.0
2021-10-18 12:50:00,57.0,57.04,56.95,56.95,50740.0,57.0,57.04,56.95,56.95,50740.0
2021-10-18 13:00:00,56.97,56.98,56.87,56.89,47269.0,56.97,56.98,56.87,56.89,47269.0
2021-10-18 13:10:00,56.89,57.03,56.89,57.03,34400.0,56.89,57.03,56.89,57.03,34400.0
2021-10-18 13:20:00,57.05,57.07,57.0,57.0,18206.0,57.05,57.07,57.0,57.0,18206.0
2021-10-18 13:30:00,57.0,57.03,56.86,56.88,33573.0,57.0,57.03,56.86,56.88,33573.0
2021-10-18 13:40:00,56.86,56.91,56.81,56.86,48123.0,56.86,56.91,56.81,56.86,48123.0
2021-10-18 13:50:00,56.86,56.92,56.84,56.88,19501.0,56.86,56.92,56.84,56.88,19501.0
2021-10-18 14:00:00,56.87,56.89,56.79,56.89,43059.0,56.87,56.89,56.79,56.89,43059.0
2021-10-18 14:10:00,56.9,56.91,56.78,56.86,59803.0,56.9,56.91,56.78,56.86,59803.0
2021-10-18 14:20:00,56.89,57.12,56.87,57.1,119457.0,56.89,57.12,56.87,57.1,119457.0
2021-10-18 14:30:00,57.1,57.1,56.99,57.0,36157.0,57.1,57.1,56.99,57.0,36157.0
2021-10-18 14:40:00,56.99,57.03,56.98,57.02,16619.0,56.99,57.03,56.98,57.02,16619.0
2021-10-18 14:50:00,57.03,57.07,57.02,57.05,17052.0,57.03,57.07,57.02,57.05,17052.0
2021-10-18 15:00:00,57.06,57.08,57.05,57.05,10582.0,57.06,57.08,57.05,57.05,10582.0
2021-10-18 15:10:00,57.05,57.07,57.03,57.07,19665.0,57.05,57.07,57.03,57.07,19665.0
2021-10-18 15:20:00,57.07,57.1,57.06,57.06,91739.0,57.07,57.1,57.06,57.06,91739.0
2021-10-18 15:30:00,57.05,57.05,57.01,57.03,16696.0,57.05,57.05,57.01,57.03,16696.0
2021-10-18 15:40:00,57.03,57.05,57.02,57.04,190459.0,57.03,57.05,57.02,57.04,190459.0
2021-10-18 15:50:00,57.04,57.07,56.96,56.96,190232.0,57.04,57.07,56.96,56.96,190232.0
2021-10-19 09:30:00,56.9,56.97,56.7,56.96,237840.0,56.9,56.97,56.7,56.96,237840.0
2021-10-19 09:40:00,56.94,57.15,56.85,57.08,135032.0,56.94,57.15,56.85,57.08,135032.0
2021-10-19 09:50:00,57.08,57.21,57.05,57.16,189139.0,57.08,57.21,57.05,57.16,189139.0
2021-10-19 10:00:00,57.16,57.24,57.08,57.08,45989.0,57.16,57.24,57.08,57.08,45989.0
2021-10-19 10:10:00,57.08,57.11,56.95,57.05,160746.0,57.08,57.11,56.95,57.05,160746.0
2021-10-19 10:20:00,57.03,57.09,56.99,57.05,75877.0,57.03,57.09,56.99,57.05,75877.0
2021-10-19 10:30:00,57.06,57.15,57.05,57.09,65565.0,57.06,57.15,57.05,57.09,65565.0
2021-10-19 10:40:00,57.09,57.24,57.09,57.23,50980.0,57.09,57.24,57.09,57.23,50980.0
2021-10-19 10:50:00,57.22,57.47,57.21,57.35,283024.0,57.22,57.47,57.21,57.35,283024.0
2021-10-19 11:00:00,57.34,57.41,57.33,57.36,74170.0,57.34,57.41,57.33,57.36,74170.0
2021-10-19 11:10:00,57.36,57.46,57.36,57.4,42735.0,57.36,57.46,57.36,57.4,42735.0
2021-10-19 11:20:00,57.4,57.57,57.39,57.53,113795.0,57.4,57.57,57.39,57.53,113795.0
2021-10-19 11:30:00,57.53,57.71,57.53,57.62,62684.0,57.53,57.71,57.53,57.62,62684.0
2021-10-19 11:40:00,57.63,57.68,57.56,57.58,83204.0,57.63,57.68,57.56,57.58,83204.0
2021-10-19 11:50:00,57.59,57.64,57.55,57.57,42953.0,57.59,57.64,57.55,57.57,42953.0
2021-10-19 12:00:00,57.58,57.64,57.57,57.63,39469.0,57.58,57.64,57.57,57.63,39469.0
2021-10-19 12:10:00,57.64,57.87,57.63,57.87,148371.0,57.64,57.87,57.63,57.87,148371.0
2021-10-19 12:20:00,57.84,57.84,57.78,57.83,52764.0,57.84,57.84,57.78,57.83,52764.0
2021-10-19 12:30:00,57.83,57.83,57.77,57.79,29842.0,57.83,57.83,57.77,57.79,29842.0
2021-10-19 12:40:00,57.78,57.82,57.77,57.78,13172.0,57.78,57.82,57.77,57.78,13172.0
2021-10-19 12:50:00,57.77,57.82,57.73,57.81,13333.0,57.77,57.82,57.73,57.81,13333.0
2021-10-19 13:00:00,57.81,57.88,57.76,57.79,84809.0,57.81,57.88,57.76,57.79,84809.0
2021-10-19 13:10:00,57.79,57.82,57.75,57.8,52060.0,57.79,57.82,57.75,57.8,52060.0
2021-10-19 13:20:00,57.8,57.81,57.72,57.75,34264.0,57.8,57.81,57.72,57.75,34264.0
2021-10-19 13:30:00,57.75,57.76,57.65,57.65,25216.0,57.75,57.76,57.65,57.65,25216.0
2021-10-19 13:40:00,57.64,57.72,57.62,57.68,35894.0,57.64,57.72,57.62,57.68,35894.0
2021-10-19 13:50:00,57.67,57.71,57.66,57.7,38787.0,57.67,57.71,57.66,57.7,38787.0
2021-10-19 14:00:00,57.7,57.71,57.61,57.64,39809.0,57.7,57.71,57.61,57.64,39809.0
2021-10-19 14:10:00,57.66,57.72,57.61,57.67,99198.0,57.66,57.72,57.61,57.67,99198.0
2021-10-19 14:20:00,57.68,57.69,57.49,57.53,77013.0,57.68,57.69,57.49,57.53,77013.0
2021-10-19 14:30:00,57.54,57.57,57.4,57.44,82839.0,57.54,57.57,57.4,57.44,82839.0
2021-10-19 14:40:00,57.46,57.46,57.4,57.43,37504.0,57.46,57.46,57.4,57.43,37504.0
2021-10-19 14:50:00,57.44,57.47,57.43,57.46,16113.0,57.44,57.47,57.43,57.46,16113.0
2021-10-19 15:00:00,57.45,57.46,57.43,57.46,14739.0,57.45,57.46,57.43,57.46,14739.0
2021-10-19 15:10:00,57.45,57.45,57.39,57.43,156596.0,57.45,57.45,57.39,57.43,156596.0
2021-10-19 15:20:00,57.43,57.44,57.39,57.42,36506.0,57.43,57.44,57.39,57.42,36506.0
2021-10-19 15:30:00,57.42,57.43,57.36,57.41,24817.0,57.42,57.43,57.36,57.41,24817.0
2021-10-19 15:40:00,57.42,57.45,57.39,57.45,28937.0,57.42,57.45,57.39,57.45,28937.0
2021-10-19 15:50:00,57.44,57.45,57.4,57.42,87773.0,57.44,57.45,57.4,57.42,87773.0
2021-10-20 09:30:00,57.0,57.04,56.87,56.88,85766.0,57.0,57.04,56.87,56.88,85766.0
2021-10-20 09:40:00,56.87,57.04,56.87,57.04,55258.0,56.87,57.04,56.87,57.04,55258.0
2021-10-20 09:50:00,57.02,57.05,56.94,56.98,84118.0,57.02,57.05,56.94,56.98,84118.0
2021-10-20 10:00:00,56.98,57.0,56.87,56.99,86009.0,56.98,57.0,56.87,56.99,86009.0
2021-10-20 10:10:00,57.01,57.2,57.0,57.15,100978.0,57.01,57.2,57.0,57.15,100978.0
2021-10-20 10:20:00,57.15,57.23,57.11,57.17,68319.0,57.15,57.23,57.11,57.17,68319.0
2021-10-20 10:30:00,57.19,57.75,57.17,57.66,508081.0,57.19,57.75,57.17,57.66,508081.0
2021-10-20 10:40:00,57.65,57.85,57.65,57.78,249197.0,57.65,57.85,57.65,57.78,249197.0
2021-10-20 10:50:00,57.78,57.79,57.53,57.57,141713.0,57.78,57.79,57.53,57.57,141713.0
2021-10-20 11:00:00,57.57,57.71,57.54,57.7,90564.0,57.57,57.71,57.54,57.7,90564.0
2021-10-20 11:10:00,57.7,57.78,57.67,57.76,154785.0,57.7,57.78,57.67,57.76,154785.0
2021-10-20 11:20:00,57.76,57.78,57.7,57.74,92045.0,57.76,57.78,57.7,57.74,92045.0
2021-10-20 11:30:00,57.75,57.77,57.62,57.65,69421.0,57.75,57.77,57.62,57.65,69421.0
2021-10-20 11:40:00,57.61,57.69,57.61,57.64,48421.0,57.61,57.69,57.61,57.64,48421.0
2021-10-20 11:50:00,57.64,57.71,57.63,57.68,87715.0,57.64,57.71,57.63,57.68,87715.0
2021-10-20 12:00:00,57.69,57.8,57.67,57.8,34661.0,57.69,57.8,57.67,57.8,34661.0
2021-10-20 12:10:00,57.8,57.92,57.78,57.81,163643.0,57.8,57.92,57.78,57.81,163643.0
2021-10-20 12:20:00,57.8,57.84,57.78,57.82,72924.0,57.8,57.84,57.78,57.82,72924.0
2021-10-20 12:30:00,57.84,57.94,57.83,57.87,59090.0,57.84,57.94,57.83,57.87,59090.0
2021-10-20 12:40:00,57.87,57.88,57.81,57.82,32321.0,57.87,57.88,57.81,57.82,32321.0
2021-10-20 12:50:00,57.81,57.83,57.78,57.79,33199.0,57.81,57.83,57.78,57.79,33199.0
2021-10-20 13:00:00,57.81,57.89,57.81,57.88,50394.0,57.81,57.89,57.81,57.88,50394.0
2021-10-20 13:10:00,57.89,57.95,57.86,57.9,107509.0,57.89,57.95,57.86,57.9,107509.0
2021-10-20 13:20:00,57.9,57.91,57.84,57.87,42694.0,57.9,57.91,57.84,57.87,42694.0
2021-10-20 13:30:00,57.88,57.93,57.88,57.88,28031.0,57.88,57.93,57.88,57.88,28031.0
2021-10-20 13:40:00,57.89,57.89,57.8,57.8,29823.0,57.89,57.89,57.8,57.8,29823.0
2021-10-20 13:50:00,57.83,57.94,57.82,57.94,36622.0,57.83,57.94,57.82,57.94,36622.0
2021-10-20 14:00:00,57.94,58.08,57.92,58.05,146499.0,57.94,58.08,57.92,58.05,146499.0
2021-10-20 14:10:00,58.04,58.11,57.98,58.02,118671.0,58.04,58.11,57.98,58.02,118671.0
2021-10-20 14:20:00,58.02,58.19,57.99,58.17,89664.0,58.02,58.19,57.99,58.17,89664.0
2021-10-20 14:30:00,58.16,58.19,58.1,58.12,69964.0,58.16,58.19,58.1,58.12,69964.0
2021-10-20 14:40:00,58.11,58.13,58.08,58.12,37678.0,58.11,58.13,58.08,58.12,37678.0
2021-10-20 14:50:00,58.12,58.17,58.09,58.16,23547.0,58.12,58.17,58.09,58.16,23547.0
2021-10-20 15:00:00,58.16,58.18,58.1,58.11,22912.0,58.16,58.18,58.1,58.11,22912.0
2021-10-20 15:10:00,58.1,58.1,58.04,58.08,41054.0,58.1,58.1,58.04,58.08,41054.0
2021-10-20 15:20:00,58.08,58.11,58.06,58.07,31442.0,58.08,58.11,58.06,58.07,31442.0
2021-10-20 15:30:00,58.07,58.12,58.05,58.1,73963.0,58.07,58.12,58.05,58.1,73963.0
2021-10-20 15:40:00,58.1,58.11,58.05,58.1,136635.0,58.1,58.11,58.05,58.1,136635.0
2021-10-20 15:50:00,58.1,58.12,58.06,58.11,506779.0,58.1,58.12,58.06,58.11,506779.0
2021-10-21 09:30:00,57.58,57.65,57.45,57.55,139626.0,57.58,57.65,57.45,57.55,139626.0
2021-10-21 09:40:00,57.54,57.63,57.36,57.63,93715.0,57.54,57.63,57.36,57.63,93715.0
2021-10-21 09:50:00,57.61,57.76,57.55,57.76,82609.0,57.61,57.76,57.55,57.76,82609.0
2021-10-21 10:00:00,57.77,57.81,57.52,57.56,80530.0,57.77,57.81,57.52,57.56,80530.0
2021-10-21 10:10:00,57.53,57.6,57.29,57.34,113836.0,57.53,57.6,57.29,57.34,113836.0
2021-10-21 10:20:00,57.32,57.35,57.21,57.24,89978.0,57.32,57.35,57.21,57.24,89978.0
2021-10-21 10:30:00,57.26,57.41,57.24,57.27,75202.0,57.26,57.41,57.24,57.27,75202.0
2021-10-21 10:40:00,57.27,57.27,57.17,57.21,57702.0,57.27,57.27,57.17,57.21,57702.0
2021-10-21 10:50:00,57.23,57.25,56.86,56.91,159425.0,57.23,57.25,56.86,56.91,159425.0
2021-10-21 11:00:00,56.92,56.98,56.74,56.77,192511.0,56.92,56.98,56.74,56.77,192511.0
2021-10-21 11:10:00,56.76,56.8,56.45,56.71,281088.0,56.76,56.8,56.45,56.71,281088.0
2021-10-21 11:20:00,56.7,56.8,56.52,56.56,174447.0,56.7,56.8,56.52,56.56,174447.0
2021-10-21 11:30:00,56.55,56.6,56.34,56.58,159926.0,56.55,56.6,56.34,56.58,159926.0
2021-10-21 11:40:00,56.58,56.63,56.5,56.55,140218.0,56.58,56.63,56.5,56.55,140218.0
2021-10-21 11:50:00,56.54,56.69,56.51,56.68,51302.0,56.54,56.69,56.51,56.68,51302.0
2021-10-21 12:00:00,56.67,56.7,56.59,56.67,69268.0,56.67,56.7,56.59,56.67,69268.0
2021-10-21 12:10:00,56.66,56.67,56.59,56.63,57789.0,56.66,56.67,56.59,56.63,57789.0
2021-10-21 12:20:00,56.63,56.76,56.63,56.73,35607.0,56.63,56.76,56.63,56.73,35607.0
2021-10-21 12:30:00,56.73,56.88,56.69,56.81,81452.0,56.73,56.88,56.69,56.81,81452.0
2021-10-21 12:40:00,56.83,56.88,56.81,56.86,35884.0,56.83,56.88,56.81,56.86,35884.0
2021-10-21 12:50:00,56.86,56.91,56.66,56.8,313228.0,56.86,56.91,56.66,56.8,313228.0
2021-10-21 13:00:00,56.81,56.93,56.81,56.86,112876.0,56.81,56.93,56.81,56.86,112876.0
2021-10-21 13:10:00,56.85,56.87,56.72,56.84,80334.0,56.85,56.87,56.72,56.84,80334.0
2021-10-21 13:20:00,56.82,56.92,56.81,56.9,23422.0,56.82,56.92,56.81,56.9,23422.0
2021-10-21 13:30:00,56.9,56.9,56.84,56.89,34158.0,56.9,56.9,56.84,56.89,34158.0
2021-10-21 13:40:00,56.9,56.97,56.89,56.91,30484.0,56.9,56.97,56.89,56.91,30484.0
2021-10-21 13:50:00,56.91,56.97,56.86,56.92,52915.0,56.91,56.97,56.86,56.92,52915.0
2021-10-21 14:00:00,56.91,57.13,56.91,57.08,117400.0,56.91,57.13,56.91,57.08,117400.0
2021-10-21 14:10:00,57.09,57.17,57.07,57.15,48175.0,57.09,57.17,57.07,57.15,48175.0
2021-10-21 14:20:00,57.16,57.34,57.15,57.32,150800.0,57.16,57.34,57.15,57.32,150800.0
2021-10-21 14:30:00,57.3,57.38,57.28,57.33,43007.0,57.3,57.38,57.28,57.33,43007.0
2021-10-21 14:40:00,57.32,57.37,57.3,57.36,28570.0,57.32,57.37,57.3,57.36,28570.0
2021-10-21 14:50:00,57.36,57.43,57.35,57.39,39626.0,57.36,57.43,57.35,57.39,39626.0
2021-10-21 15:00:00,57.39,57.43,57.36,57.39,18882.0,57.39,57.43,57.36,57.39,18882.0
2021-10-21 15:10:00,57.39,57.4,57.35,57.36,17415.0,57.39,57.4,57.35,57.36,17415.0
2021-10-21 15:20:00,57.35,57.39,57.33,57.39,244009.0,57.35,57.39,57.33,57.39,244009.0
2021-10-21 15:30:00,57.4,57.41,57.38,57.4,81299.0,57.4,57.41,57.38,57.4,81299.0
2021-10-21 15:40:00,57.4,57.45,57.38,57.4,137184.0,57.4,57.45,57.38,57.4,137184.0
2021-10-21 15:50:00,57.39,57.42,57.37,57.41,280261.0,57.39,57.42,57.37,57.41,280261.0
2021-10-22 09:30:00,57.74,57.93,57.74,57.8,220001.0,57.74,57.93,57.74,57.8,220001.0
2021-10-22 09:40:00,57.78,57.89,57.75,57.79,65808.0,57.78,57.89,57.75,57.79,65808.0
2021-10-22 09:50:00,57.8,57.88,57.72,57.72,245495.0,57.8,57.88,57.72,57.72,245495.0
2021-10-22 10:00:00,57.73,57.74,57.39,57.54,182028.0,57.73,57.74,57.39,57.54,182028.0
2021-10-22 10:10:00,57.55,57.63,57.46,57.51,43486.0,57.55,57.63,57.46,57.51,43486.0
2021-10-22 10:20:00,57.51,57.56,57.42,57.5,42098.0,57.51,57.56,57.42,57.5,42098.0
2021-10-22 10:30:00,57.5,57.53,57.46,57.47,24120.0,57.5,57.53,57.46,57.47,24120.0
2021-10-22 10:40:00,57.46,57.53,57.32,57.32,41162.0,57.46,57.53,57.32,57.32,41162.0
2021-10-22 10:50:00,57.32,57.4,57.21,57.29,99474.0,57.32,57.4,57.21,57.29,99474.0
2021-10-22 11:00:00,57.29,57.49,57.26,57.43,52656.0,57.29,57.49,57.26,57.43,52656.0
2021-10-22 11:10:00,57.42,57.42,57.23,57.38,114917.0,57.42,57.42,57.23,57.38,114917.0
2021-10-22 11:20:00,57.37,57.49,57.37,57.47,95410.0,57.37,57.49,57.37,57.47,95410.0
2021-10-22 11:30:00,57.46,57.49,57.3,57.32,92721.0,57.46,57.49,57.3,57.32,92721.0
2021-10-22 11:40:00,57.33,57.38,57.22,57.25,49966.0,57.33,57.38,57.22,57.25,49966.0
2021-10-22 11:50:00,57.25,57.42,57.22,57.41,179561.0,57.25,57.42,57.22,57.41,179561.0
2021-10-22 12:00:00,57.42,57.49,57.39,57.48,111890.0,57.42,57.49,57.39,57.48,111890.0
2021-10-22 12:10:00,57.5,57.68,57.5,57.63,142665.0,57.5,57.68,57.5,57.63,142665.0
2021-10-22 12:20:00,57.63,57.63,57.55,57.57,39467.0,57.63,57.63,57.55,57.57,39467.0
2021-10-22 12:30:00,57.57,57.66,57.57,57.64,36133.0,57.57,57.66,57.57,57.64,36133.0
2021-10-22 12:40:00,57.65,57.72,57.65,57.72,19699.0,57.65,57.72,57.65,57.72,19699.0
2021-10-22 12:50:00,57.71,57.73,57.66,57.68,41075.0,57.71,57.73,57.66,57.68,41075.0
2021-10-22 13:00:00,57.69,57.79,57.69,57.79,54778.0,57.69,57.79,57.69,57.79,54778.0
2021-10-22 13:10:00,57.78,57.84,57.74,57.78,36945.0,57.78,57.84,57.74,57.78,36945.0
2021-10-22 13:20:00,57.79,57.82,57.73,57.79,34171.0,57.79,57.82,57.73,57.79,34171.0
2021-10-22 13:30:00,57.82,57.84,57.8,57.8,35621.0,57.82,57.84,57.8,57.8,35621.0
2021-10-22 13:40:00,57.8,57.81,57.77,57.81,14071.0,57.8,57.81,57.77,57.81,14071.0
2021-10-22 13:50:00,57.81,57.83,57.7,57.73,18252.0,57.81,57.83,57.7,57.73,18252.0
2021-10-22 14:00:00,57.73,57.77,57.69,57.73,33677.0,57.73,57.77,57.69,57.73,33677.0
2021-10-22 14:10:00,57.73,57.8,57.73,57.75,43664.0,57.73,57.8,57.73,57.75,43664.0
2021-10-22 14:20:00,57.74,57.87,57.71,57.86,51945.0,57.74,57.87,57.71,57.86,51945.0
2021-10-22 14:30:00,57.86,57.92,57.83,57.88,22254.0,57.86,57.92,57.83,57.88,22254.0
2021-10-22 14:40:00,57.87,57.9,57.86,57.89,43147.0,57.87,57.9,57.86,57.89,43147.0
2021-10-22 14:50:00,57.89,57.91,57.88,57.91,25920.0,57.89,57.91,57.88,57.91,25920.0
2021-10-22 15:00:00,57.91,57.92,57.89,57.91,13663.0,57.91,57.92,57.89,57.91,13663.0
2021-10-22 15:10:00,57.92,57.92,57.88,57.89,17873.0,57.92,57.92,57.88,57.89,17873.0
2021-10-22 15:20:00,57.9,57.93,57.86,57.92,44675.0,57.9,57.93,57.86,57.92,44675.0
2021-10-22 15:30:00,57.92,57.96,57.9,57.93,62181.0,57.92,57.96,57.9,57.93,62181.0
2021-10-22 15:40:00,57.93,57.95,57.89,57.95,37874.0,57.93,57.95,57.89,57.95,37874.0
2021-10-22 15:50:00,57.94,58.04,57.93,58.03,196604.0,57.94,58.04,57.93,58.03,196604.0
2021-10-25 09:30:00,58.42,58.55,58.34,58.4,250002.0,58.42,58.55,58.34,58.4,250002.0
2021-10-25 09:40:00,58.4,58.41,58.24,58.29,184439.0,58.4,58.41,58.24,58.29,184439.0
2021-10-25 09:50:00,58.28,58.55,58.24,58.52,269493.0,58.28,58.55,58.24,58.52,269493.0
2021-10-25 10:00:00,58.52,58.65,58.47,58.62,136942.0,58.52,58.65,58.47,58.62,136942.0
2021-10-25 10:10:00,58.61,58.69,58.52,58.54,105902.0,58.61,58.69,58.52,58.54,105902.0
2021-10-25 10:20:00,58.55,58.56,58.4,58.43,100789.0,58.55,58.56,58.4,58.43,100789.0
2021-10-25 10:30:00,58.44,58.54,58.38,58.46,148556.0,58.44,58.54,58.38,58.46,148556.0
2021-10-25 10:40:00,58.45,58.45,58.28,58.36,189149.0,58.45,58.45,58.28,58.36,189149.0
2021-10-25 10:50:00,58.33,58.45,58.3,58.45,48710.0,58.33,58.45,58.3,58.45,48710.0
2021-10-25 11:00:00,58.44,58.45,58.28,58.31,76234.0,58.44,58.45,58.28,58.31,76234.0
2021-10-25 11:10:00,58.31,58.49,58.29,58.48,112530.0,58.31,58.49,58.29,58.48,112530.0
2021-10-25 11:20:00,58.48,58.53,58.43,58.5,95305.0,58.48,58.53,58.43,58.5,95305.0
2021-10-25 11:30:00,58.5,58.5,58.32,58.32,80942.0,58.5,58.5,58.32,58.32,80942.0
2021-10-25 11:40:00,58.32,58.36,58.27,58.29,75448.0,58.32,58.36,58.27,58.29,75448.0
2021-10-25 11:50:00,58.27,58.29,58.14,58.21,217968.0,58.27,58.29,58.14,58.21,217968.0
2021-10-25 12:00:00,58.21,58.22,58.09,58.1,105271.0,58.21,58.22,58.09,58.1,105271.0
2021-10-25 12:10:00,58.1,58.19,58.08,58.19,69832.0,58.1,58.19,58.08,58.19,69832.0
2021-10-25 12:20:00,58.18,58.18,58.0,58.01,70464.0,58.18,58.18,58.0,58.01,70464.0
2021-10-25 12:30:00,58.02,58.04,57.91,57.98,164452.0,58.02,58.04,57.91,57.98,164452.0
2021-10-25 12:40:00,57.98,58.08,57.97,58.05,151930.0,57.98,58.08,57.97,58.05,151930.0
2021-10-25 12:50:00,58.03,58.03,57.94,57.94,55957.0,58.03,58.03,57.94,57.94,55957.0
2021-10-25 13:00:00,57.96,58.07,57.92,58.07,65153.0,57.96,58.07,57.92,58.07,65153.0
2021-10-25 13:10:00,58.06,58.17,58.01,58.16,81322.0,58.06,58.17,58.01,58.16,81322.0
2021-10-25 13:20:00,58.16,58.21,58.07,58.08,68201.0,58.16,58.21,58.07,58.08,68201.0
2021-10-25 13:30:00,58.08,58.11,58.0,58.04,47098.0,58.08,58.11,58.0,58.04,47098.0
2021-10-25 13:40:00,58.04,58.11,57.99,58.08,78746.0,58.04,58.11,57.99,58.08,78746.0
2021-10-25 13:50:00,58.08,58.11,58.05,58.06,69784.0,58.08,58.11,58.05,58.06,69784.0
2021-10-25 14:00:00,58.06,58.1,58.0,58.0,57613.0,58.06,58.1,58.0,58.0,57613.0
2021-10-25 14:10:00,58.01,58.01,57.86,57.93,147421.0,58.01,58.01,57.86,57.93,147421.0
2021-10-25 14:20:00,57.93,58.05,57.91,58.01,92376.0,57.93,58.05,57.91,58.01,92376.0
2021-10-25 14:30:00,58.01,58.02,57.78,57.83,53188.0,58.01,58.02,57.78,57.83,53188.0
2021-10-25 14:40:00,57.83,57.87,57.82,57.83,49809.0,57.83,57.87,57.82,57.83,49809.0
2021-10-25 14:50:00,57.83,57.89,57.82,57.89,19093.0,57.83,57.89,57.82,57.89,19093.0
2021-10-25 15:00:00,57.89,57.91,57.88,57.89,14689.0,57.89,57.91,57.88,57.89,14689.0
2021-10-25 15:10:00,57.89,57.93,57.87,57.9,12806.0,57.89,57.93,57.87,57.9,12806.0
2021-10-25 15:20:00,57.9,57.93,57.87,57.92,14215.0,57.9,57.93,57.87,57.92,14215.0
2021-10-25 15:30:00,57.92,57.92,57.85,57.86,17788.0,57.92,57.92,57.85,57.86,17788.0
2021-10-25 15:40:00,57.87,57.88,57.82,57.84,49980.0,57.87,57.88,57.82,57.84,49980.0
2021-10-25 15:50:00,57.85,57.87,57.82,57.84,98697.0,57.85,57.87,57.82,57.84,98697.0
2021-10-26 09:30:00,58.08,58.13,57.87,57.98,250555.0,58.08,58.13,57.87,57.98,250555.0
2021-10-26 09:40:00,57.98,58.25,57.94,58.24,102520.0,57.98,58.25,57.94,58.24,102520.0
2021-10-26 09:50:00,58.27,58.3,58.04,58.07,96443.0,58.27,58.3,58.04,58.07,96443.0
2021-10-26 10:00:00,58.04,58.17,58.0,58.16,92343.0,58.04,58.17,58.0,58.16,92343.0
2021-10-26 10:10:00,58.17,58.29,58.14,58.27,98205.0,58.17,58.29,58.14,58.27,98205.0
2021-10-26 10:20:00,58.27,58.33,58.23,58.27,83072.0,58.27,58.33,58.23,58.27,83072.0
2021-10-26 10:30:00,58.26,58.29,58.19,58.29,80396.0,58.26,58.29,58.19,58.29,80396.0
2021-10-26 10:40:00,58.29,58.42,58.24,58.4,221984.0,58.29,58.42,58.24,58.4,221984.0
2021-10-26 10:50:00,58.41,58.42,58.31,58.35,140547.0,58.41,58.42,58.31,58.35,140547.0
2021-10-26 11:00:00,58.37,58.41,58.28,58.33,206607.0,58.37,58.41,58.28,58.33,206607.0
2021-10-26 11:10:00,58.34,58.46,58.33,58.45,32940.0,58.34,58.46,58.33,58.45,32940.0
2021-10-26 11:20:00,58.46,58.49,58.43,58.45,106133.0,58.46,58.49,58.43,58.45,106133.0
2021-10-26 11:30:00,58.45,58.47,58.33,58.47,77505.0,58.45,58.47,58.33,58.47,77505.0
2021-10-26 11:40:00,58.48,58.52,58.44,58.5,72765.0,58.48,58.52,58.44,58.5,72765.0
2021-10-26 11:50:00,58.49,58.53,58.46,58.49,66047.0,58.49,58.53,58.46,58.49,66047.0
2021-10-26 12:00:00,58.5,58.58,58.45,58.5,96695.0,58.5,58.58,58.45,58.5,96695.0
2021-10-26 12:10:00,58.5,58.62,58.49,58.6,131008.0,58.5,58.62,58.49,58.6,131008.0
2021-10-26 12:20:00,58.6,58.61,58.55,58.57,24947.0,58.6,58.61,58.55,58.57,24947.0
2021-10-26 12:30:00,58.56,58.61,58.52,58.53,31004.0,58.56,58.61,58.52,58.53,31004.0
2021-10-26 12:40:00,58.55,58.59,58.49,58.57,42686.0,58.55,58.59,58.49,58.57,42686.0
2021-10-26 12:50:00,58.58,58.58,58.51,58.53,23907.0,58.58,58.58,58.51,58.53,23907.0
2021-10-26 13:00:00,58.54,58.6,58.51,58.59,80438.0,58.54,58.6,58.51,58.59,80438.0
2021-10-26 13:10:00,58.6,58.62,58.53,58.6,69011.0,58.6,58.62,58.53,58.6,69011.0
2021-10-26 13:20:00,58.59,58.59,58.48,58.48,76382.0,58.59,58.59,58.48,58.48,76382.0
2021-10-26 13:30:00,58.49,58.51,58.45,58.51,65101.0,58.49,58.51,58.45,58.51,65101.0
2021-10-26 13:40:00,58.51,58.55,58.49,58.54,15988.0,58.51,58.55,58.49,58.54,15988.0
2021-10-26 13:50:00,58.53,58.55,58.52,58.54,17550.0,58.53,58.55,58.52,58.54,17550.0
2021-10-26 14:00:00,58.53,58.55,58.49,58.52,27273.0,58.53,58.55,58.49,58.52,27273.0
2021-10-26 14:10:00,58.51,58.57,58.51,58.54,19888.0,58.51,58.57,58.51,58.54,19888.0
2021-10-26 14:20:00,58.55,58.57,58.47,58.5,56081.0,58.55,58.57,58.47,58.5,56081.0
2021-10-26 14:30:00,58.49,58.5,58.43,58.45,21317.0,58.49,58.5,58.43,58.45,21317.0
2021-10-26 14:40:00,58.44,58.46,58.4,58.45,21408.0,58.44,58.46,58.4,58.45,21408.0
2021-10-26 14:50:00,58.45,58.48,58.44,58.47,13401.0,58.45,58.48,58.44,58.47,13401.0
2021-10-26 15:00:00,58.48,58.48,58.43,58.48,16485.0,58.48,58.48,58.43,58.48,16485.0
2021-10-26 15:10:00,58.49,58.49,58.46,58.48,9381.0,58.49,58.49,58.46,58.48,9381.0
2021-10-26 15:20:00,58.48,58.49,58.46,58.48,9517.0,58.48,58.49,58.46,58.48,9517.0
2021-10-26 15:30:00,58.48,58.5,58.47,58.47,22048.0,58.48,58.5,58.47,58.47,22048.0
2021-10-26 15:40:00,58.48,58.5,58.47,58.48,36028.0,58.48,58.5,58.47,58.48,36028.0
2021-10-26 15:50:00,58.48,58.5,58.45,58.47,144067.0,58.48,58.5,58.45,58.47,144067.0
2021-10-27 09:30:00,57.64,57.89,57.57,57.84,193066.0,57.64,57.89,57.57,57.84,193066.0
2021-10-27 09:40:00,57.81,57.94,57.75,57.86,102788.0,57.81,57.94,57.75,57.86,102788.0
2021-10-27 09:50:00,57.87,57.98,57.85,57.93,81544.0,57.87,57.98,57.85,57.93,81544.0
2021-10-27 10:00:00,57.92,58.15,57.92,58.15,117972.0,57.92,58.15,57.92,58.15,117972.0
2021-10-27 10:10:00,58.15,58.17,57.98,57.98,112694.0,58.15,58.17,57.98,57.98,112694.0
2021-10-27 10:20:00,57.96,58.03,57.88,57.93,116984.0,57.96,58.03,57.88,57.93,116984.0
2021-10-27 10:30:00,57.92,58.04,57.5,57.58,1381076.0,57.92,58.04,57.5,57.58,1381076.0
2021-10-27 10:40:00,57.58,57.67,57.22,57.53,763716.0,57.58,57.67,57.22,57.53,763716.0
2021-10-27 10:50:00,57.53,57.7,57.41,57.56,300402.0,57.53,57.7,57.41,57.56,300402.0
2021-10-27 11:00:00,57.55,57.88,57.55,57.87,146926.0,57.55,57.88,57.55,57.87,146926.0
2021-10-27 11:10:00,57.87,57.94,57.76,57.77,21793.0,57.87,57.94,57.76,57.77,21793.0
2021-10-27 11:20:00,57.77,57.77,57.4,57.56,59856.0,57.77,57.77,57.4,57.56,59856.0
2021-10-27 11:30:00,57.55,57.69,57.46,57.54,54661.0,57.55,57.69,57.46,57.54,54661.0
2021-10-27 11:40:00,57.54,57.6,57.38,57.39,69490.0,57.54,57.6,57.38,57.39,69490.0
2021-10-27 11:50:00,57.4,57.41,57.29,57.3,59165.0,57.4,57.41,57.29,57.3,59165.0
2021-10-27 12:00:00,57.3,57.38,57.1,57.2,195714.0,57.3,57.38,57.1,57.2,195714.0
2021-10-27 12:10:00,57.19,57.23,57.09,57.14,90876.0,57.19,57.23,57.09,57.14,90876.0
2021-10-27 12:20:00,57.15,57.35,57.14,57.26,68152.0,57.15,57.35,57.14,57.26,68152.0
2021-10-27 12:30:00,57.25,57.25,57.08,57.1,114477.0,57.25,57.25,57.08,57.1,114477.0
2021-10-27 12:40:00,57.1,57.16,57.0,57.09,106880.0,57.1,57.16,57.0,57.09,106880.0
2021-10-27 12:50:00,57.08,57.28,57.08,57.25,174489.0,57.08,57.28,57.08,57.25,174489.0
2021-10-27 13:00:00,57.25,57.29,57.11,57.29,43794.0,57.25,57.29,57.11,57.29,43794.0
2021-10-27 13:10:00,57.29,57.33,57.27,57.32,19581.0,57.29,57.33,57.27,57.32,19581.0
2021-10-27 13:20:00,57.32,57.34,57.23,57.23,34821.0,57.32,57.34,57.23,57.23,34821.0
2021-10-27 13:30:00,57.24,57.29,57.11,57.14,30922.0,57.24,57.29,57.11,57.14,30922.0
2021-10-27 13:40:00,57.13,57.34,57.13,57.32,42926.0,57.13,57.34,57.13,57.32,42926.0
2021-10-27 13:50:00,57.31,57.44,57.3,57.41,62128.0,57.31,57.44,57.3,57.41,62128.0
2021-10-27 14:00:00,57.41,57.46,57.32,57.34,57483.0,57.41,57.46,57.32,57.34,57483.0
2021-10-27 14:10:00,57.33,57.34,57.2,57.21,67441.0,57.33,57.34,57.2,57.21,67441.0
2021-10-27 14:20:00,57.22,57.31,57.2,57.23,69600.0,57.22,57.31,57.2,57.23,69600.0
2021-10-27 14:30:00,57.23,57.23,57.14,57.23,36445.0,57.23,57.23,57.14,57.23,36445.0
2021-10-27 14:40:00,57.23,57.27,57.22,57.26,19772.0,57.23,57.27,57.22,57.26,19772.0
2021-10-27 14:50:00,57.25,57.27,57.22,57.23,26484.0,57.25,57.27,57.22,57.23,26484.0
2021-10-27 15:00:00,57.23,57.24,57.08,57.09,111118.0,57.23,57.24,57.08,57.09,111118.0
2021-10-27 15:10:00,57.08,57.09,56.92,56.92,82342.0,57.08,57.09,56.92,56.92,82342.0
2021-10-27 15:20:00,56.92,57.04,56.91,57.02,54517.0,56.92,57.04,56.91,57.02,54517.0
2021-10-27 15:30:00,57.01,57.04,56.97,56.98,46503.0,57.01,57.04,56.97,56.98,46503.0
2021-10-27 15:40:00,56.98,57.0,56.95,56.96,249571.0,56.98,57.0,56.95,56.96,249571.0
2021-10-27 15:50:00,56.95,56.96,56.87,56.89,315772.0,56.95,56.96,56.87,56.89,315772.0
2021-10-28 09:30:00,56.85,56.94,56.61,56.87,216000.0,56.85,56.94,56.61,56.87,216000.0
2021-10-28 09:40:00,56.88,56.95,56.78,56.87,232566.0,56.88,56.95,56.78,56.87,232566.0
2021-10-28 09:50:00,56.89,57.08,56.86,57.05,85440.0,56.89,57.08,56.86,57.05,85440.0
2021-10-28 10:00:00,57.04,57.08,56.78,56.8,106162.0,57.04,57.08,56.78,56.8,106162.0
2021-10-28 10:10:00,56.83,56.98,56.76,56.86,68215.0,56.83,56.98,56.76,56.86,68215.0
2021-10-28 10:20:00,56.87,57.1,56.87,57.08,187304.0,56.87,57.1,56.87,57.08,187304.0
2021-10-28 10:30:00,57.05,57.1,56.8,56.82,78175.0,57.05,57.1,56.8,56.82,78175.0
2021-10-28 10:40:00,56.84,57.03,56.82,56.99,53483.0,56.84,57.03,56.82,56.99,53483.0
2021-10-28 10:50:00,57.0,57.05,56.94,56.94,55225.0,57.0,57.05,56.94,56.94,55225.0
2021-10-28 11:00:00,56.94,56.94,56.74,56.74,97187.0,56.94,56.94,56.74,56.74,97187.0
2021-10-28 11:10:00,56.75,56.81,56.48,56.57,88026.0,56.75,56.81,56.48,56.57,88026.0
2021-10-28 11:20:00,56.58,56.72,56.55,56.69,83625.0,56.58,56.72,56.55,56.69,83625.0
2021-10-28 11:30:00,56.68,56.77,56.65,56.76,48294.0,56.68,56.77,56.65,56.76,48294.0
2021-10-28 11:40:00,56.75,56.78,56.71,56.71,29712.0,56.75,56.78,56.71,56.71,29712.0
2021-10-28 11:50:00,56.72,56.72,56.51,56.57,100827.0,56.72,56.72,56.51,56.57,100827.0
2021-10-28 12:00:00,56.57,56.6,56.47,56.48,77244.0,56.57,56.6,56.47,56.48,77244.0
2021-10-28 12:10:00,56.48,56.53,56.38,56.45,94319.0,56.48,56.53,56.38,56.45,94319.0
2021-10-28 12:20:00,56.44,56.54,56.39,56.52,72009.0,56.44,56.54,56.39,56.52,72009.0
2021-10-28 12:30:00,56.54,56.59,56.49,56.51,64111.0,56.54,56.59,56.49,56.51,64111.0
2021-10-28 12:40:00,56.49,56.66,56.45,56.65,69230.0,56.49,56.66,56.45,56.65,69230.0
2021-10-28 12:50:00,56.65,56.71,56.55,56.62,27877.0,56.65,56.71,56.55,56.62,27877.0
2021-10-28 13:00:00,56.64,56.74,56.62,56.73,30942.0,56.64,56.74,56.62,56.73,30942.0
2021-10-28 13:10:00,56.73,56.86,56.73,56.82,59722.0,56.73,56.86,56.73,56.82,59722.0
2021-10-28 13:20:00,56.83,56.9,56.81,56.87,180883.0,56.83,56.9,56.81,56.87,180883.0
2021-10-28 13:30:00,56.87,56.97,56.85,56.96,37729.0,56.87,56.97,56.85,56.96,37729.0
2021-10-28 13:40:00,56.96,57.01,56.91,56.96,92226.0,56.96,57.01,56.91,56.96,92226.0
2021-10-28 13:50:00,56.98,57.02,56.91,56.94,35214.0,56.98,57.02,56.91,56.94,35214.0
2021-10-28 14:00:00,56.94,57.03,56.94,56.96,33469.0,56.94,57.03,56.94,56.96,33469.0
2021-10-28 14:10:00,56.97,57.21,56.97,57.13,276591.0,56.97,57.21,56.97,57.13,276591.0
2021-10-28 14:20:00,57.14,57.2,57.1,57.15,436155.0,57.14,57.2,57.1,57.15,436155.0
2021-10-28 14:30:00,57.14,57.15,56.99,57.1,162005.0,57.14,57.15,56.99,57.1,162005.0
2021-10-28 14:40:00,57.09,57.1,57.01,57.04,140340.0,57.09,57.1,57.01,57.04,140340.0
2021-10-28 14:50:00,57.04,57.08,56.98,56.98,53006.0,57.04,57.08,56.98,56.98,53006.0
2021-10-28 15:00:00,56.98,57.07,56.97,57.07,57572.0,56.98,57.07,56.97,57.07,57572.0
2021-10-28 15:10:00,57.07,57.16,57.06,57.15,46851.0,57.07,57.16,57.06,57.15,46851.0
2021-10-28 15:20:00,57.15,57.17,57.12,57.17,31656.0,57.15,57.17,57.12,57.17,31656.0
2021-10-28 15:30:00,57.17,57.22,57.16,57.2,30453.0,57.17,57.22,57.16,57.2,30453.0
2021-10-28 15:40:00,57.2,57.24,57.19,57.22,161634.0,57.2,57.24,57.19,57.22,161634.0
2021-10-28 15:50:00,57.21,57.42,57.21,57.41,664734.0,57.21,57.42,57.21,57.41,664734.0
2021-10-29 09:30:00,56.79,57.07,56.72,56.97,167406.0,56.79,57.07,56.72,56.97,167406.0
2021-10-29 09:40:00,56.96,56.96,56.73,56.88,70739.0,56.96,56.96,56.73,56.88,70739.0
2021-10-29 09:50:00,56.9,57.04,56.82,56.95,54084.0,56.9,57.04,56.82,56.95,54084.0
2021-10-29 10:00:00,56.91,56.94,56.72,56.83,119701.0,56.91,56.94,56.72,56.83,119701.0
2021-10-29 10:10:00,56.79,56.81,56.47,56.5,128300.0,56.79,56.81,56.47,56.5,128300.0
2021-10-29 10:20:00,56.48,56.55,56.41,56.45,100696.0,56.48,56.55,56.41,56.45,100696.0
2021-10-29 10:30:00,56.45,56.61,56.4,56.59,233661.0,56.45,56.61,56.4,56.59,233661.0
2021-10-29 10:40:00,56.6,56.77,56.5,56.77,59521.0,56.6,56.77,56.5,56.77,59521.0
2021-10-29 10:50:00,56.77,56.85,56.67,56.82,76740.0,56.77,56.85,56.67,56.82,76740.0
2021-10-29 11:00:00,56.81,56.85,56.71,56.76,80548.0,56.81,56.85,56.71,56.76,80548.0
2021-10-29 11:10:00,56.77,56.93,56.76,56.92,41795.0,56.77,56.93,56.76,56.92,41795.0
2021-10-29 11:20:00,56.92,57.04,56.9,57.01,68574.0,56.92,57.04,56.9,57.01,68574.0
2021-10-29 11:30:00,57.01,57.12,56.95,56.98,99157.0,57.01,57.12,56.95,56.98,99157.0
2021-10-29 11:40:00,56.98,57.09,56.98,57.03,112412.0,56.98,57.09,56.98,57.03,112412.0
2021-10-29 11:50:00,57.02,57.23,57.01,57.15,58118.0,57.02,57.23,57.01,57.15,58118.0
2021-10-29 12:00:00,57.16,57.23,57.13,57.23,308636.0,57.16,57.23,57.13,57.23,308636.0
2021-10-29 12:10:00,57.22,57.37,57.22,57.3,114522.0,57.22,57.37,57.22,57.3,114522.0
2021-10-29 12:20:00,57.31,57.31,57.2,57.27,132595.0,57.31,57.31,57.2,57.27,132595.0
2021-10-29 12:30:00,57.27,57.32,57.18,57.21,35056.0,57.27,57.32,57.18,57.21,35056.0
2021-10-29 12:40:00,57.21,57.26,57.14,57.15,258843.0,57.21,57.26,57.14,57.15,258843.0
2021-10-29 12:50:00,57.15,57.23,57.08,57.15,412590.0,57.15,57.23,57.08,57.15,412590.0
2021-10-29 13:00:00,57.15,57.26,57.14,57.21,82416.0,57.15,57.26,57.14,57.21,82416.0
2021-10-29 13:10:00,57.21,57.28,57.19,57.25,39961.0,57.21,57.28,57.19,57.25,39961.0
2021-10-29 13:20:00,57.24,57.31,57.23,57.23,27843.0,57.24,57.31,57.23,57.23,27843.0
2021-10-29 13:30:00,57.24,57.31,57.23,57.29,38337.0,57.24,57.31,57.23,57.29,38337.0
2021-10-29 13:40:00,57.29,57.37,57.27,57.37,53628.0,57.29,57.37,57.27,57.37,53628.0
2021-10-29 13:50:00,57.37,57.37,57.24,57.27,48077.0,57.37,57.37,57.24,57.27,48077.0
2021-10-29 14:00:00,57.26,57.39,57.24,57.29,140923.0,57.26,57.39,57.24,57.29,140923.0
2021-10-29 14:10:00,57.26,57.27,57.09,57.22,114163.0,57.26,57.27,57.09,57.22,114163.0
2021-10-29 14:20:00,57.22,57.26,57.12,57.18,221925.0,57.22,57.26,57.12,57.18,221925.0
2021-10-29 14:30:00,57.18,57.18,57.03,57.13,40429.0,57.18,57.18,57.03,57.13,40429.0
2021-10-29 14:40:00,57.13,57.17,57.11,57.17,35175.0,57.13,57.17,57.11,57.17,35175.0
2021-10-29 14:50:00,57.18,57.21,57.15,57.18,17381.0,57.18,57.21,57.15,57.18,17381.0
2021-10-29 15:00:00,57.18,57.24,57.16,57.22,15397.0,57.18,57.24,57.16,57.22,15397.0
2021-10-29 15:10:00,57.22,57.25,57.19,57.25,56359.0,57.22,57.25,57.19,57.25,56359.0
2021-10-29 15:20:00,57.25,57.26,57.12,57.13,33514.0,57.25,57.26,57.12,57.13,33514.0
2021-10-29 15:30:00,57.13,57.2,57.13,57.16,47973.0,57.13,57.2,57.13,57.16,47973.0
2021-10-29 15:40:00,57.17,57.17,57.12,57.16,124025.0,57.17,57.17,57.12,57.16,124025.0
2021-10-29 15:50:00,57.16,57.18,57.12,57.17,357260.0,57.16,57.18,57.12,57.17,357260.0
2021-11-01 09:30:00,57.91,58.01,57.83,57.98,418510.0,57.91,58.01,57.83,57.98,418510.0
2021-11-01 09:40:00,58.0,58.04,57.91,57.94,88367.0,58.0,58.04,57.91,57.94,88367.0
2021-11-01 09:50:00,57.95,57.98,57.8,57.85,65853.0,57.95,57.98,57.8,57.85,65853.0
2021-11-01 10:00:00,57.82,57.86,57.71,57.81,54866.0,57.82,57.86,57.71,57.81,54866.0
2021-11-01 10:10:00,57.8,57.84,57.7,57.76,47343.0,57.8,57.84,57.7,57.76,47343.0
2021-11-01 10:20:00,57.77,57.88,57.76,57.86,23625.0,57.77,57.88,57.76,57.86,23625.0
2021-11-01 10:30:00,57.87,57.91,57.76,57.76,66074.0,57.87,57.91,57.76,57.76,66074.0
2021-11-01 10:40:00,57.76,57.77,57.62,57.67,123850.0,57.76,57.77,57.62,57.67,123850.0
2021-11-01 10:50:00,57.65,57.79,57.59,57.76,58708.0,57.65,57.79,57.59,57.76,58708.0
2021-11-01 11:00:00,57.75,57.75,57.54,57.6,68474.0,57.75,57.75,57.54,57.6,68474.0
2021-11-01 11:10:00,57.62,57.63,57.51,57.55,68591.0,57.62,57.63,57.51,57.55,68591.0
2021-11-01 11:20:00,57.56,57.63,57.52,57.62,38018.0,57.56,57.63,57.52,57.62,38018.0
2021-11-01 11:30:00,57.66,57.7,57.52,57.52,42304.0,57.66,57.7,57.52,57.52,42304.0
2021-11-01 11:40:00,57.54,57.67,57.54,57.67,17870.0,57.54,57.67,57.54,57.67,17870.0
2021-11-01 11:50:00,57.67,57.74,57.62,57.73,20654.0,57.67,57.74,57.62,57.73,20654.0
2021-11-01 12:00:00,57.74,57.74,57.66,57.73,28057.0,57.74,57.74,57.66,57.73,28057.0
2021-11-01 12:10:00,57.74,57.81,57.64,57.68,46687.0,57.74,57.81,57.64,57.68,46687.0
2021-11-01 12:20:00,57.69,57.73,57.53,57.55,48901.0,57.69,57.73,57.53,57.55,48901.0
2021-11-01 12:30:00,57.56,57.61,57.52,57.61,43840.0,57.56,57.61,57.52,57.61,43840.0
2021-11-01 12:40:00,57.6,57.64,57.58,57.63,28216.0,57.6,57.64,57.58,57.63,28216.0
2021-11-01 12:50:00,57.63,57.67,57.62,57.66,26923.0,57.63,57.67,57.62,57.66,26923.0
2021-11-01 13:00:00,57.67,57.72,57.62,57.68,28784.0,57.67,57.72,57.62,57.68,28784.0
2021-11-01 13:10:00,57.67,57.71,57.66,57.7,15325.0,57.67,57.71,57.66,57.7,15325.0
2021-11-01 13:20:00,57.69,57.69,57.59,57.6,22754.0,57.69,57.69,57.59,57.6,22754.0
2021-11-01 13:30:00,57.6,57.64,57.59,57.6,11704.0,57.6,57.64,57.59,57.6,11704.0
2021-11-01 13:40:00,57.58,57.59,57.49,57.54,49602.0,57.58,57.59,57.49,57.54,49602.0
2021-11-01 13:50:00,57.54,57.56,57.51,57.53,42935.0,57.54,57.56,57.51,57.53,42935.0
2021-11-01 14:00:00,57.54,57.6,57.48,57.6,32470.0,57.54,57.6,57.48,57.6,32470.0
2021-11-01 14:10:00,57.6,57.61,57.46,57.5,38460.0,57.6,57.61,57.46,57.5,38460.0
2021-11-01 14:20:00,57.51,57.69,57.49,57.65,77364.0,57.51,57.69,57.49,57.65,77364.0
2021-11-01 14:30:00,57.62,57.62,57.57,57.61,23489.0,57.62,57.62,57.57,57.61,23489.0
2021-11-01 14:40:00,57.62,57.64,57.58,57.59,11970.0,57.62,57.64,57.58,57.59,11970.0
2021-11-01 14:50:00,57.6,57.63,57.58,57.62,29693.0,57.6,57.63,57.58,57.62,29693.0
2021-11-01 15:00:00,57.62,57.63,57.6,57.63,13072.0,57.62,57.63,57.6,57.63,13072.0
2021-11-01 15:10:00,57.63,57.63,57.57,57.58,14814.0,57.63,57.63,57.57,57.58,14814.0
2021-11-01 15:20:00,57.58,57.58,57.53,57.54,14603.0,57.58,57.58,57.53,57.54,14603.0
2021-11-01 15:30:00,57.54,57.6,57.54,57.59,15428.0,57.54,57.6,57.54,57.59,15428.0
2021-11-01 15:40:00,57.58,57.6,57.54,57.55,104504.0,57.58,57.6,57.54,57.55,104504.0
2021-11-01 15:50:00,57.54,57.56,57.52,57.56,234647.0,57.54,57.56,57.52,57.56,234647.0
2021-11-02 09:30:00,57.31,57.32,57.14,57.27,95222.0,57.31,57.32,57.14,57.27,95222.0
2021-11-02 09:40:00,57.26,57.46,57.18,57.29,97035.0,57.26,57.46,57.18,57.29,97035.0
2021-11-02 09:50:00,57.26,57.43,57.25,57.25,115392.0,57.26,57.43,57.25,57.25,115392.0
2021-11-02 10:00:00,57.26,57.4,57.1,57.4,145280.0,57.26,57.4,57.1,57.4,145280.0
2021-11-02 10:10:00,57.42,57.49,57.35,57.44,84705.0,57.42,57.49,57.35,57.44,84705.0
2021-11-02 10:20:00,57.43,57.45,57.28,57.33,80951.0,57.43,57.45,57.28,57.33,80951.0
2021-11-02 10:30:00,57.32,57.5,57.29,57.48,35561.0,57.32,57.5,57.29,57.48,35561.0
2021-11-02 10:40:00,57.48,57.51,57.2,57.24,103197.0,57.48,57.51,57.2,57.24,103197.0
2021-11-02 10:50:00,57.24,57.34,57.23,57.3,90033.0,57.24,57.34,57.23,57.3,90033.0
2021-11-02 11:00:00,57.28,57.4,57.23,57.23,115174.0,57.28,57.4,57.23,57.23,115174.0
2021-11-02 11:10:00,57.23,57.28,57.19,57.26,116630.0,57.23,57.28,57.19,57.26,116630.0
2021-11-02 11:20:00,57.26,57.35,57.21,57.32,50696.0,57.26,57.35,57.21,57.32,50696.0
2021-11-02 11:30:00,57.33,57.41,57.32,57.34,29550.0,57.33,57.41,57.32,57.34,29550.0
2021-11-02 11:40:00,57.37,57.41,57.3,57.31,51925.0,57.37,57.41,57.3,57.31,51925.0
2021-11-02 11:50:00,57.32,57.33,57.09,57.18,73327.0,57.32,57.33,57.09,57.18,73327.0
2021-11-02 12:00:00,57.2,57.23,57.12,57.2,36991.0,57.2,57.23,57.12,57.2,36991.0
2021-11-02 12:10:00,57.22,57.37,57.2,57.35,38268.0,57.22,57.37,57.2,57.35,38268.0
2021-11-02 12:20:00,57.38,57.42,57.33,57.34,44987.0,57.38,57.42,57.33,57.34,44987.0
2021-11-02 12:30:00,57.35,57.45,57.33,57.37,81567.0,57.35,57.45,57.33,57.37,81567.0
2021-11-02 12:40:00,57.39,57.55,57.34,57.5,80614.0,57.39,57.55,57.34,57.5,80614.0
2021-11-02 12:50:00,57.51,57.54,57.48,57.54,29551.0,57.51,57.54,57.48,57.54,29551.0
2021-11-02 13:00:00,57.56,57.56,57.47,57.5,10605.0,57.56,57.56,57.47,57.5,10605.0
2021-11-02 13:10:00,57.51,57.6,57.51,57.6,18040.0,57.51,57.6,57.51,57.6,18040.0
2021-11-02 13:20:00,57.6,57.64,57.58,57.6,20850.0,57.6,57.64,57.58,57.6,20850.0
2021-11-02 13:30:00,57.62,57.62,57.56,57.56,21766.0,57.62,57.62,57.56,57.56,21766.0
2021-11-02 13:40:00,57.55,57.6,57.52,57.58,46253.0,57.55,57.6,57.52,57.58,46253.0
2021-11-02 13:50:00,57.58,57.64,57.56,57.61,59169.0,57.58,57.64,57.56,57.61,59169.0
2021-11-02 14:00:00,57.62,57.63,57.59,57.63,16029.0,57.62,57.63,57.59,57.63,16029.0
2021-11-02 14:10:00,57.62,57.72,57.58,57.72,40880.0,57.62,57.72,57.58,57.72,40880.0
2021-11-02 14:20:00,57.73,57.76,57.67,57.72,119208.0,57.73,57.76,57.67,57.72,119208.0
2021-11-02 14:30:00,57.69,57.69,57.54,57.55,30737.0,57.69,57.69,57.54,57.55,30737.0
2021-11-02 14:40:00,57.54,57.55,57.5,57.52,49012.0,57.54,57.55,57.5,57.52,49012.0
2021-11-02 14:50:00,57.55,57.55,57.45,57.48,10462.0,57.55,57.55,57.45,57.48,10462.0
2021-11-02 15:00:00,57.49,57.5,57.47,57.5,7707.0,57.49,57.5,57.47,57.5,7707.0
2021-11-02 15:10:00,57.51,57.53,57.47,57.52,131815.0,57.51,57.53,57.47,57.52,131815.0
2021-11-02 15:20:00,57.5,57.51,57.47,57.48,22432.0,57.5,57.51,57.47,57.48,22432.0
2021-11-02 15:30:00,57.49,57.51,57.44,57.46,36142.0,57.49,57.51,57.44,57.46,36142.0
2021-11-02 15:40:00,57.46,57.51,57.45,57.51,50167.0,57.46,57.51,57.45,57.51,50167.0
2021-11-02 15:50:00,57.51,57.54,57.5,57.53,70164.0,57.51,57.54,57.5,57.53,70164.0
2021-11-03 09:30:00,56.16,56.34,56.13,56.28,355054.0,56.16,56.34,56.13,56.28,355054.0
2021-11-03 09:40:00,56.28,56.46,56.24,56.43,452271.0,56.28,56.46,56.24,56.43,452271.0
2021-11-03 09:50:00,56.44,56.57,56.39,56.45,75440.0,56.44,56.57,56.39,56.45,75440.0
2021-11-03 10:00:00,56.41,56.58,56.39,56.53,133616.0,56.41,56.58,56.39,56.53,133616.0
2021-11-03 10:10:00,56.53,56.55,56.39,56.54,88427.0,56.53,56.55,56.39,56.54,88427.0
2021-11-03 10:20:00,56.53,56.55,56.41,56.46,198902.0,56.53,56.55,56.41,56.46,198902.0
2021-11-03 10:30:00,56.45,56.48,56.13,56.15,152349.0,56.45,56.48,56.13,56.15,152349.0
2021-11-03 10:40:00,56.15,56.41,56.1,56.22,143495.0,56.15,56.41,56.1,56.22,143495.0
2021-11-03 10:50:00,56.24,56.25,56.14,56.18,80274.0,56.24,56.25,56.14,56.18,80274.0
2021-11-03 11:00:00,56.19,56.21,55.9,55.96,260301.0,56.19,56.21,55.9,55.96,260301.0
2021-11-03 11:10:00,55.96,55.99,55.84,55.9,110270.0,55.96,55.99,55.84,55.9,110270.0
2021-11-03 11:20:00,55.89,55.99,55.72,55.99,133673.0,55.89,55.99,55.72,55.99,133673.0
2021-11-03 11:30:00,55.97,56.07,55.92,56.04,43227.0,55.97,56.07,55.92,56.04,43227.0
2021-11-03 11:40:00,56.03,56.09,55.86,55.93,91500.0,56.03,56.09,55.86,55.93,91500.0
2021-11-03 11:50:00,55.91,55.99,55.86,55.86,43464.0,55.91,55.99,55.86,55.86,43464.0
2021-11-03 12:00:00,55.87,55.9,55.76,55.83,103554.0,55.87,55.9,55.76,55.83,103554.0
2021-11-03 12:10:00,55.84,55.92,55.73,55.91,118802.0,55.84,55.92,55.73,55.91,118802.0
2021-11-03 12:20:00,55.92,55.97,55.83,55.86,76319.0,55.92,55.97,55.83,55.86,76319.0
2021-11-03 12:30:00,55.84,56.04,55.81,56.03,85852.0,55.84,56.04,55.81,56.03,85852.0
2021-11-03 12:40:00,56.04,56.07,55.95,56.07,48220.0,56.04,56.07,55.95,56.07,48220.0
2021-11-03 12:50:00,56.05,56.08,55.89,56.01,58892.0,56.05,56.08,55.89,56.01,58892.0
2021-11-03 13:00:00,56.0,56.06,55.98,56.06,82656.0,56.0,56.06,55.98,56.06,82656.0
2021-11-03 13:10:00,56.06,56.16,56.03,56.03,72406.0,56.06,56.16,56.03,56.03,72406.0
2021-11-03 13:20:00,56.03,56.08,56.01,56.02,29448.0,56.03,56.08,56.01,56.02,29448.0
2021-11-03 13:30:00,56.03,56.03,55.92,55.96,25073.0,56.03,56.03,55.92,55.96,25073.0
2021-11-03 13:40:00,55.97,56.05,55.87,55.87,57401.0,55.97,56.05,55.87,55.87,57401.0
2021-11-03 13:50:00,55.87,55.88,55.77,55.78,43500.0,55.87,55.88,55.77,55.78,43500.0
2021-11-03 14:00:00,55.77,56.06,55.77,56.03,48186.0,55.77,56.06,55.77,56.03,48186.0
2021-11-03 14:10:00,56.05,56.06,55.94,56.01,147900.0,56.05,56.06,55.94,56.01,147900.0
2021-11-03 14:20:00,56.03,56.03,55.79,55.79,128672.0,56.03,56.03,55.79,55.79,128672.0
2021-11-03 14:30:00,55.79,55.82,55.4,55.43,211881.0,55.79,55.82,55.4,55.43,211881.0
2021-11-03 14:40:00,55.42,55.57,55.42,55.54,330865.0,55.42,55.57,55.42,55.54,330865.0
2021-11-03 14:50:00,55.55,55.55,55.22,55.26,266779.0,55.55,55.55,55.22,55.26,266779.0
2021-11-03 15:00:00,55.26,55.48,55.25,55.41,375495.0,55.26,55.48,55.25,55.41,375495.0
2021-11-03 15:10:00,55.42,55.47,55.39,55.42,142719.0,55.42,55.47,55.39,55.42,142719.0
2021-11-03 15:20:00,55.43,55.44,55.32,55.4,139144.0,55.43,55.44,55.32,55.4,139144.0
2021-11-03 15:30:00,55.4,55.42,55.33,55.39,80257.0,55.4,55.42,55.33,55.39,80257.0
2021-11-03 15:40:00,55.38,55.4,55.21,55.23,690941.0,55.38,55.4,55.21,55.23,690941.0
2021-11-03 15:50:00,55.24,55.35,55.22,55.33,540334.0,55.24,55.35,55.22,55.33,540334.0
2021-11-04 09:30:00,57.31,57.4,57.13,57.19,331154.0,57.31,57.4,57.13,57.19,331154.0
2021-11-04 09:40:00,57.18,57.29,57.12,57.18,477139.0,57.18,57.29,57.12,57.18,477139.0
2021-11-04 09:50:00,57.16,57.25,57.08,57.15,212712.0,57.16,57.25,57.08,57.15,212712.0
2021-11-04 10:00:00,57.15,57.21,56.78,56.82,234120.0,57.15,57.21,56.78,56.82,234120.0
2021-11-04 10:10:00,56.82,56.95,56.51,56.51,274529.0,56.82,56.95,56.51,56.51,274529.0
2021-11-04 10:20:00,56.53,56.67,56.29,56.33,222498.0,56.53,56.67,56.29,56.33,222498.0
2021-11-04 10:30:00,56.34,56.82,56.23,56.81,168465.0,56.34,56.82,56.23,56.81,168465.0
2021-11-04 10:40:00,56.82,56.82,56.42,56.44,84160.0,56.82,56.82,56.42,56.44,84160.0
2021-11-04 10:50:00,56.43,56.43,56.19,56.39,108017.0,56.43,56.43,56.19,56.39,108017.0
2021-11-04 11:00:00,56.38,56.38,56.16,56.27,107671.0,56.38,56.38,56.16,56.27,107671.0
2021-11-04 11:10:00,56.26,56.34,55.83,56.07,270955.0,56.26,56.34,55.83,56.07,270955.0
2021-11-04 11:20:00,56.02,56.09,55.56,55.65,281461.0,56.02,56.09,55.56,55.65,281461.0
2021-11-04 11:30:00,55.64,55.8,55.47,55.74,267459.0,55.64,55.8,55.47,55.74,267459.0
2021-11-04 11:40:00,55.74,55.81,55.65,55.69,133039.0,55.74,55.81,55.65,55.69,133039.0
2021-11-04 11:50:00,55.69,56.01,55.55,55.97,151852.0,55.69,56.01,55.55,55.97,151852.0
2021-11-04 12:00:00,55.98,56.47,55.97,56.46,225607.0,55.98,56.47,55.97,56.46,225607.0
2021-11-04 12:10:00,56.46,56.48,56.08,56.2,167247.0,56.46,56.48,56.08,56.2,167247.0
2021-11-04 12:20:00,56.22,56.27,55.81,55.82,295503.0,56.22,56.27,55.81,55.82,295503.0
2021-11-04 12:30:00,55.83,55.97,55.81,55.91,126645.0,55.83,55.97,55.81,55.91,126645.0
2021-11-04 12:40:00,55.91,55.99,55.77,55.81,65781.0,55.91,55.99,55.77,55.81,65781.0
2021-11-04 12:50:00,55.8,55.88,55.66,55.67,82493.0,55.8,55.88,55.66,55.67,82493.0
2021-11-04 13:00:00,55.64,55.71,55.49,55.68,197702.0,55.64,55.71,55.49,55.68,197702.0
2021-11-04 13:10:00,55.67,55.71,55.44,55.45,111687.0,55.67,55.71,55.44,55.45,111687.0
2021-11-04 13:20:00,55.43,55.73,55.35,55.71,104486.0,55.43,55.73,55.35,55.71,104486.0
2021-11-04 13:30:00,55.7,55.78,55.42,55.43,89382.0,55.7,55.78,55.42,55.43,89382.0
2021-11-04 13:40:00,55.42,55.58,55.26,55.31,265728.0,55.42,55.58,55.26,55.31,265728.0
2021-11-04 13:50:00,55.32,55.46,55.27,55.3,144894.0,55.32,55.46,55.27,55.3,144894.0
2021-11-04 14:00:00,55.29,55.3,55.21,55.28,62136.0,55.29,55.3,55.21,55.28,62136.0
2021-11-04 14:10:00,55.25,55.27,55.0,55.08,199265.0,55.25,55.27,55.0,55.08,199265.0
2021-11-04 14:20:00,55.11,55.13,54.53,54.76,422421.0,55.11,55.13,54.53,54.76,422421.0
2021-11-04 14:30:00,54.76,54.85,54.66,54.83,144339.0,54.76,54.85,54.66,54.83,144339.0
2021-11-04 14:40:00,54.83,54.93,54.78,54.86,226111.0,54.83,54.93,54.78,54.86,226111.0
2021-11-04 14:50:00,54.86,54.88,54.71,54.72,106956.0,54.86,54.88,54.71,54.72,106956.0
2021-11-04 15:00:00,54.72,54.79,54.7,54.71,49882.0,54.72,54.79,54.7,54.71,49882.0
2021-11-04 15:10:00,54.71,54.81,54.69,54.75,56304.0,54.71,54.81,54.69,54.75,56304.0
2021-11-04 15:20:00,54.75,54.86,54.75,54.85,58019.0,54.75,54.86,54.75,54.85,58019.0
2021-11-04 15:30:00,54.86,54.98,54.85,54.9,350647.0,54.86,54.98,54.85,54.9,350647.0
2021-11-04 15:40:00,54.9,54.97,54.81,54.93,493006.0,54.9,54.97,54.81,54.93,493006.0
2021-11-04 15:50:00,54.92,54.96,54.86,54.91,323878.0,54.92,54.96,54.86,54.91,323878.0
2021-11-05 09:30:00,55.65,55.66,55.3,55.36,193374.0,55.65,55.66,55.3,55.36,193374.0
2021-11-05 09:40:00,55.35,55.42,55.28,55.42,125007.0,55.35,55.42,55.28,55.42,125007.0
2021-11-05 09:50:00,55.43,55.48,55.15,55.23,104663.0,55.43,55.48,55.15,55.23,104663.0
2021-11-05 10:00:00,55.22,55.39,55.2,55.23,100905.0,55.22,55.39,55.2,55.23,100905.0
2021-11-05 10:10:00,55.22,55.44,55.2,55.42,51463.0,55.22,55.44,55.2,55.42,51463.0
2021-11-05 10:20:00,55.42,55.53,55.38,55.5,61319.0,55.42,55.53,55.38,55.5,61319.0
2021-11-05 10:30:00,55.5,55.54,55.42,55.43,33726.0,55.5,55.54,55.42,55.43,33726.0
2021-11-05 10:40:00,55.43,55.91,55.39,55.91,191820.0,55.43,55.91,55.39,55.91,191820.0
2021-11-05 10:50:00,55.91,55.97,55.81,55.94,146758.0,55.91,55.97,55.81,55.94,146758.0
2021-11-05 11:00:00,55.94,56.23,55.93,56.15,182877.0,55.94,56.23,55.93,56.15,182877.0
2021-11-05 11:10:00,56.15,56.24,56.08,56.22,70536.0,56.15,56.24,56.08,56.22,70536.0
2021-11-05 11:20:00,56.22,56.25,56.12,56.22,107427.0,56.22,56.25,56.12,56.22,107427.0
2021-11-05 11:30:00,56.22,56.57,56.22,56.57,358588.0,56.22,56.57,56.22,56.57,358588.0
2021-11-05 11:40:00,56.55,56.56,56.37,56.52,106477.0,56.55,56.56,56.37,56.52,106477.0
2021-11-05 11:50:00,56.51,56.59,56.31,56.54,169618.0,56.51,56.59,56.31,56.54,169618.0
2021-11-05 12:00:00,56.55,56.61,56.41,56.49,52155.0,56.55,56.61,56.41,56.49,52155.0
2021-11-05 12:10:00,56.48,56.49,56.35,56.47,50028.0,56.48,56.49,56.35,56.47,50028.0
2021-11-05 12:20:00,56.46,56.59,56.43,56.53,68965.0,56.46,56.59,56.43,56.53,68965.0
2021-11-05 12:30:00,56.55,56.59,56.37,56.44,46791.0,56.55,56.59,56.37,56.44,46791.0
2021-11-05 12:40:00,56.45,56.61,56.44,56.57,21684.0,56.45,56.61,56.44,56.57,21684.0
2021-11-05 12:50:00,56.58,56.58,56.47,56.51,22117.0,56.58,56.58,56.47,56.51,22117.0
2021-11-05 13:00:00,56.53,56.53,56.43,56.49,62064.0,56.53,56.53,56.43,56.49,62064.0
2021-11-05 13:10:00,56.48,56.52,56.41,56.43,24597.0,56.48,56.52,56.41,56.43,24597.0
2021-11-05 13:20:00,56.45,56.49,56.43,56.46,53681.0,56.45,56.49,56.43,56.46,53681.0
2021-11-05 13:30:00,56.45,56.57,56.43,56.47,35287.0,56.45,56.57,56.43,56.47,35287.0
2021-11-05 13:40:00,56.46,56.53,56.42,56.52,41312.0,56.46,56.53,56.42,56.52,41312.0
2021-11-05 13:50:00,56.51,56.66,56.48,56.62,127796.0,56.51,56.66,56.48,56.62,127796.0
2021-11-05 14:00:00,56.62,56.7,56.58,56.68,60935.0,56.62,56.7,56.58,56.68,60935.0
2021-11-05 14:10:00,56.67,56.74,56.58,56.61,37567.0,56.67,56.74,56.58,56.61,37567.0
2021-11-05 14:20:00,56.62,56.67,56.5,56.51,66818.0,56.62,56.67,56.5,56.51,66818.0
2021-11-05 14:30:00,56.49,56.55,56.49,56.54,66962.0,56.49,56.55,56.49,56.54,66962.0
2021-11-05 14:40:00,56.53,56.54,56.48,56.5,23756.0,56.53,56.54,56.48,56.5,23756.0
2021-11-05 14:50:00,56.51,56.56,56.5,56.56,11451.0,56.51,56.56,56.5,56.56,11451.0
2021-11-05 15:00:00,56.55,56.56,56.5,56.53,48041.0,56.55,56.56,56.5,56.53,48041.0
2021-11-05 15:10:00,56.54,56.55,56.51,56.52,86296.0,56.54,56.55,56.51,56.52,86296.0
2021-11-05 15:20:00,56.51,56.59,56.5,56.58,57501.0,56.51,56.59,56.5,56.58,57501.0
2021-11-05 15:30:00,56.58,56.63,56.57,56.58,510758.0,56.58,56.63,56.57,56.58,510758.0
2021-11-05 15:40:00,56.58,56.61,56.56,56.59,218946.0,56.58,56.61,56.56,56.59,218946.0
2021-11-05 15:50:00,56.59,56.59,56.55,56.56,257518.0,56.59,56.59,56.55,56.56,257518.0
2021-11-08 09:30:00,56.58,56.79,56.56,56.74,206908.0,56.58,56.79,56.56,56.74,206908.0
2021-11-08 09:40:00,56.73,56.91,56.73,56.79,77088.0,56.73,56.91,56.73,56.79,77088.0
2021-11-08 09:50:00,56.79,56.91,56.77,56.83,78426.0,56.79,56.91,56.77,56.83,78426.0
2021-11-08 10:00:00,56.83,56.86,56.7,56.83,85467.0,56.83,56.86,56.7,56.83,85467.0
2021-11-08 10:10:00,56.8,57.06,56.78,57.05,80510.0,56.8,57.06,56.78,57.05,80510.0
2021-11-08 10:20:00,57.05,57.05,56.86,56.89,59241.0,57.05,57.05,56.86,56.89,59241.0
2021-11-08 10:30:00,56.89,56.94,56.77,56.8,64578.0,56.89,56.94,56.77,56.8,64578.0
2021-11-08 10:40:00,56.8,56.89,56.71,56.82,46690.0,56.8,56.89,56.71,56.82,46690.0
2021-11-08 10:50:00,56.82,56.9,56.81,56.83,32621.0,56.82,56.9,56.81,56.83,32621.0
2021-11-08 11:00:00,56.82,56.9,56.8,56.87,48402.0,56.82,56.9,56.8,56.87,48402.0
2021-11-08 11:10:00,56.9,57.04,56.9,57.01,67502.0,56.9,57.04,56.9,57.01,67502.0
2021-11-08 11:20:00,56.99,57.08,56.96,57.04,67506.0,56.99,57.08,56.96,57.04,67506.0
2021-11-08 11:30:00,57.03,57.13,57.01,57.1,62021.0,57.03,57.13,57.01,57.1,62021.0
2021-11-08 11:40:00,57.11,57.11,56.97,57.06,64405.0,57.11,57.11,56.97,57.06,64405.0
2021-11-08 11:50:00,57.07,57.09,57.03,57.08,53747.0,57.07,57.09,57.03,57.08,53747.0
2021-11-08 12:00:00,57.08,57.11,57.01,57.07,79360.0,57.08,57.11,57.01,57.07,79360.0
2021-11-08 12:10:00,57.06,57.07,56.97,57.0,32402.0,57.06,57.07,56.97,57.0,32402.0
2021-11-08 12:20:00,57.0,57.04,56.97,57.02,28547.0,57.0,57.04,56.97,57.02,28547.0
2021-11-08 12:30:00,57.02,57.05,56.98,57.01,29354.0,57.02,57.05,56.98,57.01,29354.0
2021-11-08 12:40:00,56.98,57.03,56.92,56.92,36802.0,56.98,57.03,56.92,56.92,36802.0
2021-11-08 12:50:00,56.92,56.95,56.85,56.95,23249.0,56.92,56.95,56.85,56.95,23249.0
2021-11-08 13:00:00,56.94,57.0,56.92,56.95,25820.0,56.94,57.0,56.92,56.95,25820.0
2021-11-08 13:10:00,56.95,56.97,56.88,56.93,23287.0,56.95,56.97,56.88,56.93,23287.0
2021-11-08 13:20:00,56.93,56.95,56.87,56.9,15097.0,56.93,56.95,56.87,56.9,15097.0
2021-11-08 13:30:00,56.9,56.93,56.79,56.83,42123.0,56.9,56.93,56.79,56.83,42123.0
2021-11-08 13:40:00,56.84,56.85,56.78,56.82,62369.0,56.84,56.85,56.78,56.82,62369.0
2021-11-08 13:50:00,56.81,56.85,56.77,56.79,48294.0,56.81,56.85,56.77,56.79,48294.0
2021-11-08 14:00:00,56.79,56.89,56.79,56.82,90529.0,56.79,56.89,56.79,56.82,90529.0
2021-11-08 14:10:00,56.83,56.83,56.72,56.76,53780.0,56.83,56.83,56.72,56.76,53780.0
2021-11-08 14:20:00,56.76,56.98,56.74,56.92,59590.0,56.76,56.98,56.74,56.92,59590.0
2021-11-08 14:30:00,56.93,57.04,56.87,57.03,49718.0,56.93,57.04,56.87,57.03,49718.0
2021-11-08 14:40:00,57.03,57.09,57.01,57.06,30367.0,57.03,57.09,57.01,57.06,30367.0
2021-11-08 14:50:00,57.09,57.1,57.05,57.09,10852.0,57.09,57.1,57.05,57.09,10852.0
2021-11-08 15:00:00,57.08,57.08,57.02,57.06,19744.0,57.08,57.08,57.02,57.06,19744.0
2021-11-08 15:10:00,57.05,57.06,57.04,57.04,41307.0,57.05,57.06,57.04,57.04,41307.0
2021-11-08 15:20:00,57.03,57.05,57.01,57.03,50128.0,57.03,57.05,57.01,57.03,50128.0
2021-11-08 15:30:00,57.03,57.06,57.02,57.06,43544.0,57.03,57.06,57.02,57.06,43544.0
2021-11-08 15:40:00,57.05,57.12,57.05,57.09,180429.0,57.05,57.12,57.05,57.09,180429.0
2021-11-08 15:50:00,57.1,57.13,57.07,57.08,193890.0,57.1,57.13,57.07,57.08,193890.0
2021-11-09 09:30:00,57.21,57.43,57.16,57.35,172316.0,57.21,57.43,57.16,57.35,172316.0
2021-11-09 09:40:00,57.35,57.39,57.31,57.38,66499.0,57.35,57.39,57.31,57.38,66499.0
2021-11-09 09:50:00,57.39,57.45,57.17,57.26,141751.0,57.39,57.45,57.17,57.26,141751.0
2021-11-09 10:00:00,57.25,57.31,57.08,57.14,198566.0,57.25,57.31,57.08,57.14,198566.0
2021-11-09 10:10:00,57.11,57.17,56.96,57.14,106554.0,57.11,57.17,56.96,57.14,106554.0
2021-11-09 10:20:00,57.14,57.23,57.08,57.22,63178.0,57.14,57.23,57.08,57.22,63178.0
2021-11-09 10:30:00,57.21,57.3,57.17,57.21,50638.0,57.21,57.3,57.17,57.21,50638.0
2021-11-09 10:40:00,57.19,57.24,57.12,57.2,64521.0,57.19,57.24,57.12,57.2,64521.0
2021-11-09 10:50:00,57.2,57.22,57.16,57.21,27478.0,57.2,57.22,57.16,57.21,27478.0
2021-11-09 11:00:00,57.21,57.22,57.12,57.2,54012.0,57.21,57.22,57.12,57.2,54012.0
2021-11-09 11:10:00,57.2,57.38,57.19,57.36,70751.0,57.2,57.38,57.19,57.36,70751.0
2021-11-09 11:20:00,57.36,57.4,57.28,57.36,151704.0,57.36,57.4,57.28,57.36,151704.0
2021-11-09 11:30:00,57.35,57.35,57.1,57.11,59021.0,57.35,57.35,57.1,57.11,59021.0
2021-11-09 11:40:00,57.11,57.23,57.1,57.13,64855.0,57.11,57.23,57.1,57.13,64855.0
2021-11-09 11:50:00,57.14,57.16,57.08,57.12,102302.0,57.14,57.16,57.08,57.12,102302.0
2021-11-09 12:00:00,57.11,57.24,57.09,57.21,137174.0,57.11,57.24,57.09,57.21,137174.0
2021-11-09 12:10:00,57.21,57.47,57.21,57.46,55224.0,57.21,57.47,57.21,57.46,55224.0
2021-11-09 12:20:00,57.46,57.62,57.46,57.61,161614.0,57.46,57.62,57.46,57.61,161614.0
2021-11-09 12:30:00,57.61,57.71,57.6,57.7,116592.0,57.61,57.71,57.6,57.7,116592.0
2021-11-09 12:40:00,57.7,57.75,57.69,57.69,61974.0,57.7,57.75,57.69,57.69,61974.0
2021-11-09 12:50:00,57.69,57.7,57.56,57.64,47744.0,57.69,57.7,57.56,57.64,47744.0
2021-11-09 13:00:00,57.62,57.68,57.57,57.63,56263.0,57.62,57.68,57.57,57.63,56263.0
2021-11-09 13:10:00,57.62,57.66,57.57,57.64,32564.0,57.62,57.66,57.57,57.64,32564.0
2021-11-09 13:20:00,57.64,57.69,57.6,57.67,119442.0,57.64,57.69,57.6,57.67,119442.0
2021-11-09 13:30:00,57.67,57.72,57.65,57.72,29584.0,57.67,57.72,57.65,57.72,29584.0
2021-11-09 13:40:00,57.71,57.75,57.66,57.75,109685.0,57.71,57.75,57.66,57.75,109685.0
2021-11-09 13:50:00,57.75,57.8,57.71,57.78,76750.0,57.75,57.8,57.71,57.78,76750.0
2021-11-09 14:00:00,57.77,57.82,57.7,57.8,76930.0,57.77,57.82,57.7,57.8,76930.0
2021-11-09 14:10:00,57.8,57.84,57.75,57.81,73251.0,57.8,57.84,57.75,57.81,73251.0
2021-11-09 14:20:00,57.81,57.89,57.77,57.88,176319.0,57.81,57.89,57.77,57.88,176319.0
2021-11-09 14:30:00,57.85,57.92,57.84,57.92,59748.0,57.85,57.92,57.84,57.92,59748.0
2021-11-09 14:40:00,57.92,57.95,57.85,57.87,50708.0,57.92,57.95,57.85,57.87,50708.0
2021-11-09 14:50:00,57.88,57.89,57.85,57.87,138475.0,57.88,57.89,57.85,57.87,138475.0
2021-11-09 15:00:00,57.86,57.99,57.86,57.97,179479.0,57.86,57.99,57.86,57.97,179479.0
2021-11-09 15:10:00,57.97,58.03,57.95,57.96,63883.0,57.97,58.03,57.95,57.96,63883.0
2021-11-09 15:20:00,57.96,57.96,57.91,57.93,26422.0,57.96,57.96,57.91,57.93,26422.0
2021-11-09 15:30:00,57.94,57.94,57.88,57.9,38882.0,57.94,57.94,57.88,57.9,38882.0
2021-11-09 15:40:00,57.9,57.99,57.89,57.95,380370.0,57.9,57.99,57.89,57.95,380370.0
2021-11-09 15:50:00,57.96,57.99,57.93,57.97,517776.0,57.96,57.99,57.93,57.97,517776.0
2021-11-10 09:30:00,57.79,57.95,57.71,57.87,183223.0,57.79,57.95,57.71,57.87,183223.0
2021-11-10 09:40:00,57.86,58.01,57.8,58.0,170308.0,57.86,58.01,57.8,58.0,170308.0
2021-11-10 09:50:00,57.99,58.01,57.84,57.86,35231.0,57.99,58.01,57.84,57.86,35231.0
2021-11-10 10:00:00,57.87,57.87,57.71,57.74,27821.0,57.87,57.87,57.71,57.74,27821.0
2021-11-10 10:10:00,57.74,57.82,57.69,57.74,42232.0,57.74,57.82,57.69,57.74,42232.0
2021-11-10 10:20:00,57.73,57.76,57.56,57.68,110244.0,57.73,57.76,57.56,57.68,110244.0
2021-11-10 10:30:00,57.67,57.77,57.47,57.65,211827.0,57.67,57.77,57.47,57.65,211827.0
2021-11-10 10:40:00,57.61,57.68,57.49,57.51,64179.0,57.61,57.68,57.49,57.51,64179.0
2021-11-10 10:50:00,57.52,57.54,56.97,57.06,185346.0,57.52,57.54,56.97,57.06,185346.0
2021-11-10 11:00:00,57.07,57.23,56.97,57.05,188592.0,57.07,57.23,56.97,57.05,188592.0
2021-11-10 11:10:00,57.03,57.26,57.0,57.16,48291.0,57.03,57.26,57.0,57.16,48291.0
2021-11-10 11:20:00,57.17,57.33,57.13,57.25,86687.0,57.17,57.33,57.13,57.25,86687.0
2021-11-10 11:30:00,57.24,57.25,56.98,57.04,86926.0,57.24,57.25,56.98,57.04,86926.0
2021-11-10 11:40:00,57.03,57.07,56.77,56.96,69461.0,57.03,57.07,56.77,56.96,69461.0
2021-11-10 11:50:00,56.98,57.03,56.82,56.82,38232.0,56.98,57.03,56.82,56.82,38232.0
2021-11-10 12:00:00,56.83,56.97,56.74,56.75,122145.0,56.83,56.97,56.74,56.75,122145.0
2021-11-10 12:10:00,56.76,56.9,56.68,56.74,172114.0,56.76,56.9,56.68,56.74,172114.0
2021-11-10 12:20:00,56.72,56.72,56.51,56.51,127111.0,56.72,56.72,56.51,56.51,127111.0
2021-11-10 12:30:00,56.5,56.59,56.4,56.51,85388.0,56.5,56.59,56.4,56.51,85388.0
2021-11-10 12:40:00,56.52,56.6,56.45,56.45,41750.0,56.52,56.6,56.45,56.45,41750.0
2021-11-10 12:50:00,56.45,56.56,56.44,56.45,33594.0,56.45,56.56,56.44,56.45,33594.0
2021-11-10 13:00:00,56.45,56.51,56.33,56.45,83188.0,56.45,56.51,56.33,56.45,83188.0
2021-11-10 13:10:00,56.44,56.54,56.36,56.4,43117.0,56.44,56.54,56.36,56.4,43117.0
2021-11-10 13:20:00,56.41,56.69,56.4,56.67,46501.0,56.41,56.69,56.4,56.67,46501.0
2021-11-10 13:30:00,56.68,56.71,56.52,56.52,30679.0,56.68,56.71,56.52,56.52,30679.0
2021-11-10 13:40:00,56.52,56.57,56.4,56.41,27284.0,56.52,56.57,56.4,56.41,27284.0
2021-11-10 13:50:00,56.43,56.43,56.35,56.35,26730.0,56.43,56.43,56.35,56.35,26730.0
2021-11-10 14:00:00,56.34,56.51,56.34,56.51,31516.0,56.34,56.51,56.34,56.51,31516.0
2021-11-10 14:10:00,56.5,56.56,56.45,56.54,58151.0,56.5,56.56,56.45,56.54,58151.0
2021-11-10 14:20:00,56.54,56.62,56.18,56.19,100982.0,56.54,56.62,56.18,56.19,100982.0
2021-11-10 14:30:00,56.2,56.21,55.95,56.11,120218.0,56.2,56.21,55.95,56.11,120218.0
2021-11-10 14:40:00,56.11,56.17,56.04,56.14,54992.0,56.11,56.17,56.04,56.14,54992.0
2021-11-10 14:50:00,56.14,56.19,56.13,56.17,88210.0,56.14,56.19,56.13,56.17,88210.0
2021-11-10 15:00:00,56.16,56.18,56.09,56.11,435011.0,56.16,56.18,56.09,56.11,435011.0
2021-11-10 15:10:00,56.12,56.19,56.1,56.16,89813.0,56.12,56.19,56.1,56.16,89813.0
2021-11-10 15:20:00,56.16,56.27,56.15,56.24,170076.0,56.16,56.27,56.15,56.24,170076.0
2021-11-10 15:30:00,56.25,56.27,56.2,56.23,47999.0,56.25,56.27,56.2,56.23,47999.0
2021-11-10 15:40:00,56.24,56.27,56.21,56.22,131918.0,56.24,56.27,56.21,56.22,131918.0
2021-11-10 15:50:00,56.23,56.32,56.23,56.31,330044.0,56.23,56.32,56.23,56.31,330044.0
2021-11-11 09:30:00,56.44,56.69,56.44,56.65,94082.0,56.44,56.69,56.44,56.65,94082.0
2021-11-11 09:40:00,56.66,56.73,56.61,56.62,69622.0,56.66,56.73,56.61,56.62,69622.0
2021-11-11 09:50:00,56.64,56.72,56.58,56.69,53048.0,56.64,56.72,56.58,56.69,53048.0
2021-11-11 10:00:00,56.7,56.8,56.68,56.76,139124.0,56.7,56.8,56.68,56.76,139124.0
2021-11-11 10:10:00,56.75,56.85,56.63,56.64,114695.0,56.75,56.85,56.63,56.64,114695.0
2021-11-11 10:20:00,56.67,56.71,56.38,56.48,145013.0,56.67,56.71,56.38,56.48,145013.0
2021-11-11 10:30:00,56.48,56.66,56.48,56.56,100158.0,56.48,56.66,56.48,56.56,100158.0
2021-11-11 10:40:00,56.56,56.65,56.49,56.6,38919.0,56.56,56.65,56.49,56.6,38919.0
2021-11-11 10:50:00,56.59,56.69,56.52,56.64,29247.0,56.59,56.69,56.52,56.64,29247.0
2021-11-11 11:00:00,56.62,56.67,56.56,56.67,36508.0,56.62,56.67,56.56,56.67,36508.0
2021-11-11 11:10:00,56.69,56.73,56.55,56.57,49870.0,56.69,56.73,56.55,56.57,49870.0
2021-11-11 11:20:00,56.57,56.63,56.17,56.21,153086.0,56.57,56.63,56.17,56.21,153086.0
2021-11-11 11:30:00,56.18,56.41,56.14,56.33,85018.0,56.18,56.41,56.14,56.33,85018.0
2021-11-11 11:40:00,56.33,56.39,56.28,56.33,44269.0,56.33,56.39,56.28,56.33,44269.0
2021-11-11 11:50:00,56.32,56.34,56.07,56.12,86787.0,56.32,56.34,56.07,56.12,86787.0
2021-11-11 12:00:00,56.14,56.27,56.06,56.08,67986.0,56.14,56.27,56.06,56.08,67986.0
2021-11-11 12:10:00,56.08,56.08,55.82,55.87,187964.0,56.08,56.08,55.82,55.87,187964.0
2021-11-11 12:20:00,55.87,56.09,55.85,56.02,118028.0,55.87,56.09,55.85,56.02,118028.0
2021-11-11 12:30:00,56.01,56.09,56.01,56.05,89591.0,56.01,56.09,56.01,56.05,89591.0
2021-11-11 12:40:00,56.05,56.08,55.99,56.07,61662.0,56.05,56.08,55.99,56.07,61662.0
2021-11-11 12:50:00,56.06,56.08,55.97,56.0,36471.0,56.06,56.08,55.97,56.0,36471.0
2021-11-11 13:00:00,55.99,56.03,55.89,55.9,39274.0,55.99,56.03,55.89,55.9,39274.0
2021-11-11 13:10:00,55.9,56.27,55.89,56.18,146688.0,55.9,56.27,55.89,56.18,146688.0
2021-11-11 13:20:00,56.16,56.29,56.14,56.21,68613.0,56.16,56.29,56.14,56.21,68613.0
2021-11-11 13:30:00,56.21,56.39,56.21,56.34,127007.0,56.21,56.39,56.21,56.34,127007.0
2021-11-11 13:40:00,56.34,56.47,56.23,56.46,127701.0,56.34,56.47,56.23,56.46,127701.0
2021-11-11 13:50:00,56.46,56.46,56.3,56.37,74822.0,56.46,56.46,56.3,56.37,74822.0
2021-11-11 14:00:00,56.36,56.38,56.24,56.38,85090.0,56.36,56.38,56.24,56.38,85090.0
2021-11-11 14:10:00,56.39,56.5,56.34,56.39,86303.0,56.39,56.5,56.34,56.39,86303.0
2021-11-11 14:20:00,56.39,56.57,56.39,56.39,236444.0,56.39,56.57,56.39,56.39,236444.0
2021-11-11 14:30:00,56.41,56.44,56.35,56.43,53610.0,56.41,56.44,56.35,56.43,53610.0
2021-11-11 14:40:00,56.43,56.47,56.42,56.46,17398.0,56.43,56.47,56.42,56.46,17398.0
2021-11-11 14:50:00,56.46,56.46,56.26,56.26,50761.0,56.46,56.46,56.26,56.26,50761.0
2021-11-11 15:00:00,56.26,56.31,56.24,56.29,42408.0,56.26,56.31,56.24,56.29,42408.0
2021-11-11 15:10:00,56.28,56.28,56.23,56.26,33416.0,56.28,56.28,56.23,56.26,33416.0
2021-11-11 15:20:00,56.26,56.33,56.25,56.33,41403.0,56.26,56.33,56.25,56.33,41403.0
2021-11-11 15:30:00,56.33,56.34,56.22,56.24,82381.0,56.33,56.34,56.22,56.24,82381.0
2021-11-11 15:40:00,56.24,56.28,56.23,56.23,123600.0,56.24,56.28,56.23,56.23,123600.0
2021-11-11 15:50:00,56.24,56.26,56.21,56.21,104619.0,56.24,56.26,56.21,56.21,104619.0
2021-11-12 09:30:00,55.81,56.0,55.81,55.93,166520.0,55.81,56.0,55.81,55.93,166520.0
2021-11-12 09:40:00,55.93,56.0,55.81,55.9,215974.0,55.93,56.0,55.81,55.9,215974.0
2021-11-12 09:50:00,55.93,56.08,55.91,56.02,115232.0,55.93,56.08,55.91,56.02,115232.0
2021-11-12 10:00:00,56.01,56.02,55.91,55.98,103925.0,56.01,56.02,55.91,55.98,103925.0
2021-11-12 10:10:00,55.98,56.05,55.85,55.97,155593.0,55.98,56.05,55.85,55.97,155593.0
2021-11-12 10:20:00,55.97,56.21,55.96,56.12,197441.0,55.97,56.21,55.96,56.12,197441.0
2021-11-12 10:30:00,56.13,56.21,56.04,56.04,70431.0,56.13,56.21,56.04,56.04,70431.0
2021-11-12 10:40:00,56.06,56.08,55.97,56.07,70105.0,56.06,56.08,55.97,56.07,70105.0
2021-11-12 10:50:00,56.07,56.13,55.95,55.97,117651.0,56.07,56.13,55.95,55.97,117651.0
2021-11-12 11:00:00,55.97,56.12,55.97,56.03,74296.0,55.97,56.12,55.97,56.03,74296.0
2021-11-12 11:10:00,56.04,56.2,56.03,56.19,72468.0,56.04,56.2,56.03,56.19,72468.0
2021-11-12 11:20:00,56.21,56.21,56.05,56.08,50660.0,56.21,56.21,56.05,56.08,50660.0
2021-11-12 11:30:00,56.08,56.34,56.01,56.3,205743.0,56.08,56.34,56.01,56.3,205743.0
2021-11-12 11:40:00,56.32,56.35,56.19,56.2,135162.0,56.32,56.35,56.19,56.2,135162.0
2021-11-12 11:50:00,56.18,56.22,56.02,56.04,102165.0,56.18,56.22,56.02,56.04,102165.0
2021-11-12 12:00:00,56.02,56.09,55.92,55.92,102450.0,56.02,56.09,55.92,55.92,102450.0
2021-11-12 12:10:00,55.95,56.0,55.93,55.99,50193.0,55.95,56.0,55.93,55.99,50193.0
2021-11-12 12:20:00,55.98,56.08,55.95,56.05,91346.0,55.98,56.08,55.95,56.05,91346.0
2021-11-12 12:30:00,56.05,56.05,55.93,55.93,47101.0,56.05,56.05,55.93,55.93,47101.0
2021-11-12 12:40:00,55.93,55.95,55.82,55.85,99734.0,55.93,55.95,55.82,55.85,99734.0
2021-11-12 12:50:00,55.87,55.95,55.86,55.88,42981.0,55.87,55.95,55.86,55.88,42981.0
2021-11-12 13:00:00,55.87,56.0,55.84,56.0,67407.0,55.87,56.0,55.84,56.0,67407.0
2021-11-12 13:10:00,55.98,56.01,55.94,55.97,106411.0,55.98,56.01,55.94,55.97,106411.0
2021-11-12 13:20:00,55.96,55.99,55.89,55.89,71171.0,55.96,55.99,55.89,55.89,71171.0
2021-11-12 13:30:00,55.9,55.9,55.65,55.72,213357.0,55.9,55.9,55.65,55.72,213357.0
2021-11-12 13:40:00,55.71,55.85,55.69,55.8,92549.0,55.71,55.85,55.69,55.8,92549.0
2021-11-12 13:50:00,55.8,55.82,55.75,55.76,52158.0,55.8,55.82,55.75,55.76,52158.0
2021-11-12 14:00:00,55.76,55.79,55.65,55.71,121320.0,55.76,55.79,55.65,55.71,121320.0
2021-11-12 14:10:00,55.71,55.86,55.71,55.8,194643.0,55.71,55.86,55.71,55.8,194643.0
2021-11-12 14:20:00,55.81,56.22,55.81,56.07,467104.0,55.81,56.22,55.81,56.07,467104.0
2021-11-12 14:30:00,56.08,56.09,55.99,56.05,272102.0,56.08,56.09,55.99,56.05,272102.0
2021-11-12 14:40:00,56.05,56.13,56.04,56.08,126289.0,56.05,56.13,56.04,56.08,126289.0
2021-11-12 14:50:00,56.08,56.1,56.04,56.05,56869.0,56.08,56.1,56.04,56.05,56869.0
2021-11-12 15:00:00,56.05,56.09,56.04,56.08,35176.0,56.05,56.09,56.04,56.08,35176.0
2021-11-12 15:10:00,56.08,56.08,56.01,56.04,26788.0,56.08,56.08,56.01,56.04,26788.0
2021-11-12 15:20:00,56.04,56.06,55.98,56.0,69005.0,56.04,56.06,55.98,56.0,69005.0
2021-11-12 15:30:00,56.0,56.01,55.97,55.98,234873.0,56.0,56.01,55.97,55.98,234873.0
2021-11-12 15:40:00,55.98,56.0,55.96,55.97,190359.0,55.98,56.0,55.96,55.97,190359.0
2021-11-12 15:50:00,55.97,56.0,55.96,55.97,233904.0,55.97,56.0,55.96,55.97,233904.0
2021-11-15 09:30:00,55.39,55.43,55.19,55.29,222945.0,55.39,55.43,55.19,55.29,222945.0
2021-11-15 09:40:00,55.27,55.41,55.24,55.33,145306.0,55.27,55.41,55.24,55.33,145306.0
2021-11-15 09:50:00,55.33,55.55,55.29,55.43,98517.0,55.33,55.55,55.29,55.43,98517.0
2021-11-15 10:00:00,55.44,55.47,55.33,55.43,110728.0,55.44,55.47,55.33,55.43,110728.0
2021-11-15 10:10:00,55.42,55.45,55.29,55.38,349194.0,55.42,55.45,55.29,55.38,349194.0
2021-11-15 10:20:00,55.37,55.42,55.18,55.27,104527.0,55.37,55.42,55.18,55.27,104527.0
2021-11-15 10:30:00,55.28,55.54,55.23,55.44,265662.0,55.28,55.54,55.23,55.44,265662.0
2021-11-15 10:40:00,55.44,55.63,55.42,55.61,89004.0,55.44,55.63,55.42,55.61,89004.0
2021-11-15 10:50:00,55.61,55.66,55.52,55.57,57784.0,55.61,55.66,55.52,55.57,57784.0
2021-11-15 11:00:00,55.58,55.72,55.57,55.65,83184.0,55.58,55.72,55.57,55.65,83184.0
2021-11-15 11:10:00,55.66,55.7,55.52,55.59,161122.0,55.66,55.7,55.52,55.59,161122.0
2021-11-15 11:20:00,55.61,55.66,55.51,55.63,82506.0,55.61,55.66,55.51,55.63,82506.0
2021-11-15 11:30:00,55.63,55.67,55.54,55.54,94431.0,55.63,55.67,55.54,55.54,94431.0
2021-11-15 11:40:00,55.55,55.61,55.52,55.53,41949.0,55.55,55.61,55.52,55.53,41949.0
2021-11-15 11:50:00,55.53,55.57,55.45,55.47,94804.0,55.53,55.57,55.45,55.47,94804.0
2021-11-15 12:00:00,55.48,55.53,55.45,55.46,31197.0,55.48,55.53,55.45,55.46,31197.0
2021-11-15 12:10:00,55.47,55.59,55.43,55.56,49871.0,55.47,55.59,55.43,55.56,49871.0
2021-11-15 12:20:00,55.57,55.57,55.5,55.53,25421.0,55.57,55.57,55.5,55.53,25421.0
2021-11-15 12:30:00,55.54,55.61,55.51,55.53,31992.0,55.54,55.61,55.51,55.53,31992.0
2021-11-15 12:40:00,55.54,55.54,55.46,55.54,30894.0,55.54,55.54,55.46,55.54,30894.0
2021-11-15 12:50:00,55.53,55.61,55.5,55.59,40087.0,55.53,55.61,55.5,55.59,40087.0
2021-11-15 13:00:00,55.58,55.7,55.56,55.65,34759.0,55.58,55.7,55.56,55.65,34759.0
2021-11-15 13:10:00,55.66,55.79,55.65,55.79,67122.0,55.66,55.79,55.65,55.79,67122.0
2021-11-15 13:20:00,55.8,55.9,55.78,55.8,64497.0,55.8,55.9,55.78,55.8,64497.0
2021-11-15 13:30:00,55.79,55.92,55.79,55.91,29979.0,55.79,55.92,55.79,55.91,29979.0
2021-11-15 13:40:00,55.92,55.97,55.85,55.9,103127.0,55.92,55.97,55.85,55.9,103127.0
2021-11-15 13:50:00,55.91,55.97,55.88,55.96,51926.0,55.91,55.97,55.88,55.96,51926.0
2021-11-15 14:00:00,55.98,56.09,55.95,56.08,129263.0,55.98,56.09,55.95,56.08,129263.0
2021-11-15 14:10:00,56.08,56.13,55.93,56.09,147771.0,56.08,56.13,55.93,56.09,147771.0
2021-11-15 14:20:00,56.08,56.11,56.02,56.03,196921.0,56.08,56.11,56.02,56.03,196921.0
2021-11-15 14:30:00,56.03,56.13,56.01,56.1,143065.0,56.03,56.13,56.01,56.1,143065.0
2021-11-15 14:40:00,56.1,56.13,56.06,56.13,79836.0,56.1,56.13,56.06,56.13,79836.0
2021-11-15 14:50:00,56.12,56.12,56.07,56.11,46717.0,56.12,56.12,56.07,56.11,46717.0
2021-11-15 15:00:00,56.11,56.13,56.09,56.11,43700.0,56.11,56.13,56.09,56.11,43700.0
2021-11-15 15:10:00,56.11,56.14,56.07,56.07,44441.0,56.11,56.14,56.07,56.07,44441.0
2021-11-15 15:20:00,56.08,56.1,56.06,56.07,34032.0,56.08,56.1,56.06,56.07,34032.0
2021-11-15 15:30:00,56.07,56.09,56.04,56.05,61589.0,56.07,56.09,56.04,56.05,61589.0
2021-11-15 15:40:00,56.05,56.09,56.03,56.09,81558.0,56.05,56.09,56.03,56.09,81558.0
2021-11-15 15:50:00,56.09,56.11,56.04,56.06,364324.0,56.09,56.11,56.04,56.06,364324.0
2021-11-16 09:30:00,56.0,56.25,55.89,55.89,224718.0,56.0,56.25,55.89,55.89,224718.0
2021-11-16 09:40:00,55.9,56.11,55.8,56.08,94040.0,55.9,56.11,55.8,56.08,94040.0
2021-11-16 09:50:00,56.05,56.12,55.95,56.04,122688.0,56.05,56.12,55.95,56.04,122688.0
2021-11-16 10:00:00,56.05,56.12,55.94,55.94,48640.0,56.05,56.12,55.94,55.94,48640.0
2021-11-16 10:10:00,55.92,55.93,55.81,55.87,88470.0,55.92,55.93,55.81,55.87,88470.0
2021-11-16 10:20:00,55.88,55.9,55.69,55.72,142437.0,55.88,55.9,55.69,55.72,142437.0
2021-11-16 10:30:00,55.72,55.82,55.68,55.69,96748.0,55.72,55.82,55.68,55.69,96748.0
2021-11-16 10:40:00,55.7,55.8,55.68,55.74,139899.0,55.7,55.8,55.68,55.74,139899.0
2021-11-16 10:50:00,55.74,56.0,55.73,55.94,192878.0,55.74,56.0,55.73,55.94,192878.0
2021-11-16 11:00:00,55.94,56.0,55.87,56.0,114528.0,55.94,56.0,55.87,56.0,114528.0
2021-11-16 11:10:00,56.0,56.09,55.94,55.99,224231.0,56.0,56.09,55.94,55.99,224231.0
2021-11-16 11:20:00,56.01,56.18,56.01,56.14,88126.0,56.01,56.18,56.01,56.14,88126.0
2021-11-16 11:30:00,56.13,56.18,56.09,56.14,116184.0,56.13,56.18,56.09,56.14,116184.0
2021-11-16 11:40:00,56.14,56.38,56.13,56.34,121554.0,56.14,56.38,56.13,56.34,121554.0
2021-11-16 11:50:00,56.34,56.35,56.19,56.25,92969.0,56.34,56.35,56.19,56.25,92969.0
2021-11-16 12:00:00,56.25,56.38,56.22,56.37,47381.0,56.25,56.38,56.22,56.37,47381.0
2021-11-16 12:10:00,56.38,56.43,56.3,56.38,74700.0,56.38,56.43,56.3,56.38,74700.0
2021-11-16 12:20:00,56.38,56.48,56.37,56.48,72507.0,56.38,56.48,56.37,56.48,72507.0
2021-11-16 12:30:00,56.48,56.5,56.39,56.4,146800.0,56.48,56.5,56.39,56.4,146800.0
2021-11-16 12:40:00,56.41,56.43,56.29,56.3,63606.0,56.41,56.43,56.29,56.3,63606.0
2021-11-16 12:50:00,56.31,56.37,56.29,56.37,52112.0,56.31,56.37,56.29,56.37,52112.0
2021-11-16 13:00:00,56.36,56.44,56.29,56.32,124072.0,56.36,56.44,56.29,56.32,124072.0
2021-11-16 13:10:00,56.31,56.33,56.27,56.27,42677.0,56.31,56.33,56.27,56.27,42677.0
2021-11-16 13:20:00,56.28,56.3,56.22,56.23,69613.0,56.28,56.3,56.22,56.23,69613.0
2021-11-16 13:30:00,56.24,56.29,56.22,56.27,111659.0,56.24,56.29,56.22,56.27,111659.0
2021-11-16 13:40:00,56.27,56.3,56.23,56.26,29474.0,56.27,56.3,56.23,56.26,29474.0
2021-11-16 13:50:00,56.27,56.28,56.23,56.28,25745.0,56.27,56.28,56.23,56.28,25745.0
2021-11-16 14:00:00,56.28,56.28,56.18,56.21,96714.0,56.28,56.28,56.18,56.21,96714.0
2021-11-16 14:10:00,56.21,56.22,56.13,56.15,56423.0,56.21,56.22,56.13,56.15,56423.0
2021-11-16 14:20:00,56.14,56.25,56.09,56.15,137938.0,56.14,56.25,56.09,56.15,137938.0
2021-11-16 14:30:00,56.15,56.23,56.14,56.22,26369.0,56.15,56.23,56.14,56.22,26369.0
2021-11-16 14:40:00,56.22,56.24,56.2,56.21,16316.0,56.22,56.24,56.2,56.21,16316.0
2021-11-16 14:50:00,56.21,56.21,56.14,56.17,109020.0,56.21,56.21,56.14,56.17,109020.0
2021-11-16 15:00:00,56.18,56.19,56.16,56.18,27657.0,56.18,56.19,56.16,56.18,27657.0
2021-11-16 15:10:00,56.17,56.24,56.17,56.23,30982.0,56.17,56.24,56.17,56.23,30982.0
2021-11-16 15:20:00,56.23,56.23,56.19,56.21,12767.0,56.23,56.23,56.19,56.21,12767.0
2021-11-16 15:30:00,56.22,56.27,56.21,56.25,29700.0,56.22,56.27,56.21,56.25,29700.0
2021-11-16 15:40:00,56.25,56.25,56.19,56.2,57380.0,56.25,56.25,56.19,56.2,57380.0
2021-11-16 15:50:00,56.2,56.23,56.18,56.2,88908.0,56.2,56.23,56.18,56.2,88908.0
2021-11-17 09:30:00,55.86,55.89,55.61,55.73,184917.0,55.86,55.89,55.61,55.73,184917.0
2021-11-17 09:40:00,55.72,55.9,55.7,55.9,85998.0,55.72,55.9,55.7,55.9,85998.0
2021-11-17 09:50:00,55.91,55.91,55.68,55.69,62960.0,55.91,55.91,55.68,55.69,62960.0
2021-11-17 10:00:00,55.68,55.8,55.65,55.69,102028.0,55.68,55.8,55.65,55.69,102028.0
2021-11-17 10:10:00,55.69,55.69,55.59,55.62,84432.0,55.69,55.69,55.59,55.62,84432.0
2021-11-17 10:20:00,55.61,55.66,55.51,55.62,147939.0,55.61,55.66,55.51,55.62,147939.0
2021-11-17 10:30:00,55.64,55.87,55.61,55.74,317858.0,55.64,55.87,55.61,55.74,317858.0
2021-11-17 10:40:00,55.73,55.77,55.55,55.56,133697.0,55.73,55.77,55.55,55.56,133697.0
2021-11-17 10:50:00,55.58,55.59,55.46,55.47,62397.0,55.58,55.59,55.46,55.47,62397.0
2021-11-17 11:00:00,55.48,55.55,55.3,55.3,180391.0,55.48,55.55,55.3,55.3,180391.0
2021-11-17 11:10:00,55.29,55.52,55.25,55.32,148982.0,55.29,55.52,55.25,55.32,148982.0
2021-11-17 11:20:00,55.32,55.44,55.28,55.43,122023.0,55.32,55.44,55.28,55.43,122023.0
2021-11-17 11:30:00,55.41,55.49,55.37,55.44,184636.0,55.41,55.49,55.37,55.44,184636.0
2021-11-17 11:40:00,55.43,55.44,55.21,55.23,78473.0,55.43,55.44,55.21,55.23,78473.0
2021-11-17 11:50:00,55.22,55.26,55.18,55.22,81217.0,55.22,55.26,55.18,55.22,81217.0
2021-11-17 12:00:00,55.22,55.4,55.22,55.34,166306.0,55.22,55.4,55.22,55.34,166306.0
2021-11-17 12:10:00,55.33,55.35,55.2,55.23,151481.0,55.33,55.35,55.2,55.23,151481.0
2021-11-17 12:20:00,55.23,55.28,55.16,55.2,54273.0,55.23,55.28,55.16,55.2,54273.0
2021-11-17 12:30:00,55.19,55.23,55.13,55.18,59733.0,55.19,55.23,55.13,55.18,59733.0
2021-11-17 12:40:00,55.17,55.24,55.06,55.08,148282.0,55.17,55.24,55.06,55.08,148282.0
2021-11-17 12:50:00,55.08,55.13,55.02,55.05,72679.0,55.08,55.13,55.02,55.05,72679.0
2021-11-17 13:00:00,55.05,55.06,54.9,54.93,114642.0,55.05,55.06,54.9,54.93,114642.0
2021-11-17 13:10:00,54.93,54.95,54.73,54.8,459496.0,54.93,54.95,54.73,54.8,459496.0
2021-11-17 13:20:00,54.81,54.96,54.66,54.71,127765.0,54.81,54.96,54.66,54.71,127765.0
2021-11-17 13:30:00,54.71,54.75,54.49,54.56,156831.0,54.71,54.75,54.49,54.56,156831.0
2021-11-17 13:40:00,54.56,54.63,54.46,54.56,126759.0,54.56,54.63,54.46,54.56,126759.0
2021-11-17 13:50:00,54.57,54.64,54.49,54.51,83989.0,54.57,54.64,54.49,54.51,83989.0
2021-11-17 14:00:00,54.51,54.78,54.48,54.73,345108.0,54.51,54.78,54.48,54.73,345108.0
2021-11-17 14:10:00,54.73,54.75,54.62,54.66,159358.0,54.73,54.75,54.62,54.66,159358.0
2021-11-17 14:20:00,54.67,54.89,54.64,54.79,98628.0,54.67,54.89,54.64,54.79,98628.0
2021-11-17 14:30:00,54.78,54.83,54.71,54.82,60933.0,54.78,54.83,54.71,54.82,60933.0
2021-11-17 14:40:00,54.84,54.92,54.83,54.91,43306.0,54.84,54.92,54.83,54.91,43306.0
2021-11-17 14:50:00,54.91,54.95,54.89,54.9,120910.0,54.91,54.95,54.89,54.9,120910.0
2021-11-17 15:00:00,54.9,55.0,54.89,54.99,60053.0,54.9,55.0,54.89,54.99,60053.0
2021-11-17 15:10:00,54.99,55.12,54.94,55.05,175066.0,54.99,55.12,54.94,55.05,175066.0
2021-11-17 15:20:00,55.05,55.1,55.05,55.06,100596.0,55.05,55.1,55.05,55.06,100596.0
2021-11-17 15:30:00,55.06,55.06,55.01,55.03,186102.0,55.06,55.06,55.01,55.03,186102.0
2021-11-17 15:40:00,55.02,55.07,54.97,55.06,486400.0,55.02,55.07,54.97,55.06,486400.0
2021-11-17 15:50:00,55.06,55.09,54.98,54.99,289536.0,55.06,55.09,54.98,54.99,289536.0
2021-11-18 09:30:00,55.37,55.57,55.34,55.45,245350.0,55.37,55.57,55.34,55.45,245350.0
2021-11-18 09:40:00,55.43,55.48,55.27,55.3,70336.0,55.43,55.48,55.27,55.3,70336.0
2021-11-18 09:50:00,55.3,55.38,55.24,55.24,146482.0,55.3,55.38,55.24,55.24,146482.0
2021-11-18 10:00:00,55.25,55.36,55.12,55.13,50487.0,55.25,55.36,55.12,55.13,50487.0
2021-11-18 10:10:00,55.12,55.14,54.99,54.99,81662.0,55.12,55.14,54.99,54.99,81662.0
2021-11-18 10:20:00,54.98,55.04,54.84,54.97,144483.0,54.98,55.04,54.84,54.97,144483.0
2021-11-18 10:30:00,54.95,55.07,54.88,54.94,121709.0,54.95,55.07,54.88,54.94,121709.0
2021-11-18 10:40:00,54.95,55.16,54.88,55.14,103390.0,54.95,55.16,54.88,55.14,103390.0
2021-11-18 10:50:00,55.13,55.16,54.96,54.98,79869.0,55.13,55.16,54.96,54.98,79869.0
2021-11-18 11:00:00,54.98,55.19,54.94,55.19,94150.0,54.98,55.19,54.94,55.19,94150.0
2021-11-18 11:10:00,55.19,55.38,55.16,55.32,67407.0,55.19,55.38,55.16,55.32,67407.0
2021-11-18 11:20:00,55.31,55.36,55.24,55.28,88605.0,55.31,55.36,55.24,55.28,88605.0
2021-11-18 11:30:00,55.26,55.44,55.18,55.36,94253.0,55.26,55.44,55.18,55.36,94253.0
2021-11-18 11:40:00,55.37,55.44,55.28,55.34,99697.0,55.37,55.44,55.28,55.34,99697.0
2021-11-18 11:50:00,55.34,55.36,55.26,55.3,78907.0,55.34,55.36,55.26,55.3,78907.0
2021-11-18 12:00:00,55.29,55.35,55.19,55.32,70588.0,55.29,55.35,55.19,55.32,70588.0
2021-11-18 12:10:00,55.33,55.45,55.29,55.44,56153.0,55.33,55.45,55.29,55.44,56153.0
2021-11-18 12:20:00,55.44,55.53,55.42,55.51,31681.0,55.44,55.53,55.42,55.51,31681.0
2021-11-18 12:30:00,55.51,55.55,55.47,55.48,62460.0,55.51,55.55,55.47,55.48,62460.0
2021-11-18 12:40:00,55.48,55.48,55.37,55.4,71551.0,55.48,55.48,55.37,55.4,71551.0
2021-11-18 12:50:00,55.4,55.4,55.27,55.33,33253.0,55.4,55.4,55.27,55.33,33253.0
2021-11-18 13:00:00,55.34,55.48,55.34,55.45,32357.0,55.34,55.48,55.34,55.45,32357.0
2021-11-18 13:10:00,55.45,55.52,55.43,55.45,36368.0,55.45,55.52,55.43,55.45,36368.0
2021-11-18 13:20:00,55.45,55.62,55.44,55.6,44089.0,55.45,55.62,55.44,55.6,44089.0
2021-11-18 13:30:00,55.61,55.75,55.61,55.74,96198.0,55.61,55.75,55.61,55.74,96198.0
2021-11-18 13:40:00,55.73,55.74,55.68,55.7,32403.0,55.73,55.74,55.68,55.7,32403.0
2021-11-18 13:50:00,55.69,55.77,55.68,55.72,56044.0,55.69,55.77,55.68,55.72,56044.0
2021-11-18 14:00:00,55.72,55.76,55.64,55.66,32011.0,55.72,55.76,55.64,55.66,32011.0
2021-11-18 14:10:00,55.66,55.71,55.63,55.65,48798.0,55.66,55.71,55.63,55.65,48798.0
2021-11-18 14:20:00,55.65,55.68,55.55,55.55,90335.0,55.65,55.68,55.55,55.55,90335.0
2021-11-18 14:30:00,55.56,55.67,55.52,55.58,100477.0,55.56,55.67,55.52,55.58,100477.0
2021-11-18 14:40:00,55.59,55.61,55.54,55.58,41357.0,55.59,55.61,55.54,55.58,41357.0
2021-11-18 14:50:00,55.59,55.6,55.54,55.54,29414.0,55.59,55.6,55.54,55.54,29414.0
2021-11-18 15:00:00,55.54,55.59,55.53,55.57,69633.0,55.54,55.59,55.53,55.57,69633.0
2021-11-18 15:10:00,55.58,55.63,55.56,55.56,104723.0,55.58,55.63,55.56,55.56,104723.0
2021-11-18 15:20:00,55.57,55.61,55.54,55.61,81192.0,55.57,55.61,55.54,55.61,81192.0
2021-11-18 15:30:00,55.6,55.64,55.55,55.59,91425.0,55.6,55.64,55.55,55.59,91425.0
2021-11-18 15:40:00,55.59,55.59,55.56,55.57,64861.0,55.59,55.59,55.56,55.57,64861.0
2021-11-18 15:50:00,55.57,55.59,55.53,55.54,383870.0,55.57,55.59,55.53,55.54,383870.0
2021-11-19 09:30:00,54.85,54.93,54.53,54.54,243943.0,54.85,54.93,54.53,54.54,243943.0
2021-11-19 09:40:00,54.56,54.59,54.29,54.34,296231.0,54.56,54.59,54.29,54.34,296231.0
2021-11-19 09:50:00,54.35,54.42,54.21,54.4,232847.0,54.35,54.42,54.21,54.4,232847.0
2021-11-19 10:00:00,54.41,54.41,54.14,54.29,227710.0,54.41,54.41,54.14,54.29,227710.0
2021-11-19 10:10:00,54.28,54.48,54.19,54.45,234066.0,54.28,54.48,54.19,54.45,234066.0
2021-11-19 10:20:00,54.46,54.47,54.24,54.24,189550.0,54.46,54.47,54.24,54.24,189550.0
2021-11-19 10:30:00,54.24,54.39,54.21,54.23,72081.0,54.24,54.39,54.21,54.23,72081.0
2021-11-19 10:40:00,54.23,54.39,54.19,54.3,91913.0,54.23,54.39,54.19,54.3,91913.0
2021-11-19 10:50:00,54.29,54.31,54.19,54.27,102340.0,54.29,54.31,54.19,54.27,102340.0
2021-11-19 11:00:00,54.26,54.29,54.03,54.06,246032.0,54.26,54.29,54.03,54.06,246032.0
2021-11-19 11:10:00,54.07,54.07,53.66,53.73,233891.0,54.07,54.07,53.66,53.73,233891.0
2021-11-19 11:20:00,53.74,53.88,53.54,53.75,299969.0,53.74,53.88,53.54,53.75,299969.0
2021-11-19 11:30:00,53.75,53.78,53.61,53.73,159064.0,53.75,53.78,53.61,53.73,159064.0
2021-11-19 11:40:00,53.73,53.73,53.64,53.66,62859.0,53.73,53.73,53.64,53.66,62859.0
2021-11-19 11:50:00,53.64,53.74,53.51,53.72,139168.0,53.64,53.74,53.51,53.72,139168.0
2021-11-19 12:00:00,53.72,53.76,53.67,53.67,58480.0,53.72,53.76,53.67,53.67,58480.0
2021-11-19 12:10:00,53.69,53.89,53.66,53.76,112194.0,53.69,53.89,53.66,53.76,112194.0
2021-11-19 12:20:00,53.78,53.83,53.73,53.81,80482.0,53.78,53.83,53.73,53.81,80482.0
2021-11-19 12:30:00,53.82,53.96,53.79,53.93,56780.0,53.82,53.96,53.79,53.93,56780.0
2021-11-19 12:40:00,53.92,53.99,53.84,53.98,115488.0,53.92,53.99,53.84,53.98,115488.0
2021-11-19 12:50:00,53.98,54.05,53.96,54.03,93455.0,53.98,54.05,53.96,54.03,93455.0
2021-11-19 13:00:00,54.03,54.09,53.88,53.97,134794.0,54.03,54.09,53.88,53.97,134794.0
2021-11-19 13:10:00,53.97,54.1,53.83,54.09,104736.0,53.97,54.1,53.83,54.09,104736.0
2021-11-19 13:20:00,54.08,54.09,54.0,54.06,52176.0,54.08,54.09,54.0,54.06,52176.0
2021-11-19 13:30:00,54.06,54.09,53.99,54.02,29569.0,54.06,54.09,53.99,54.02,29569.0
2021-11-19 13:40:00,53.99,54.13,53.94,54.13,64206.0,53.99,54.13,53.94,54.13,64206.0
2021-11-19 13:50:00,54.09,54.18,54.05,54.06,53127.0,54.09,54.18,54.05,54.06,53127.0
2021-11-19 14:00:00,54.05,54.1,54.02,54.06,81655.0,54.05,54.1,54.02,54.06,81655.0
2021-11-19 14:10:00,54.04,54.06,53.96,53.97,107954.0,54.04,54.06,53.96,53.97,107954.0
2021-11-19 14:20:00,53.98,54.07,53.92,54.03,201519.0,53.98,54.07,53.92,54.03,201519.0
2021-11-19 14:30:00,54.04,54.06,53.95,53.98,42146.0,54.04,54.06,53.95,53.98,42146.0
2021-11-19 14:40:00,53.98,54.0,53.81,53.82,89786.0,53.98,54.0,53.81,53.82,89786.0
2021-11-19 14:50:00,53.82,53.9,53.8,53.82,86059.0,53.82,53.9,53.8,53.82,86059.0
2021-11-19 15:00:00,53.82,53.93,53.81,53.91,96709.0,53.82,53.93,53.81,53.91,96709.0
2021-11-19 15:10:00,53.91,53.93,53.85,53.86,63739.0,53.91,53.93,53.85,53.86,63739.0
2021-11-19 15:20:00,53.86,53.89,53.8,53.8,79447.0,53.86,53.89,53.8,53.8,79447.0
2021-11-19 15:30:00,53.81,53.83,53.77,53.79,108803.0,53.81,53.83,53.77,53.79,108803.0
2021-11-19 15:40:00,53.8,53.81,53.77,53.79,53114.0,53.8,53.81,53.77,53.79,53114.0
2021-11-19 15:50:00,53.79,53.79,53.74,53.77,312916.0,53.79,53.79,53.74,53.77,312916.0
2021-11-22 09:30:00,53.99,54.23,53.97,54.19,238408.0,53.99,54.23,53.97,54.19,238408.0
2021-11-22 09:40:00,54.18,54.33,54.1,54.19,199926.0,54.18,54.33,54.1,54.19,199926.0
2021-11-22 09:50:00,54.18,54.18,53.91,54.0,114571.0,54.18,54.18,53.91,54.0,114571.0
2021-11-22 10:00:00,53.98,54.23,53.98,54.19,122801.0,53.98,54.23,53.98,54.19,122801.0
2021-11-22 10:10:00,54.2,54.48,54.02,54.3,1347650.0,54.2,54.48,54.02,54.3,1347650.0
2021-11-22 10:20:00,54.29,54.46,54.27,54.28,269718.0,54.29,54.46,54.27,54.28,269718.0
2021-11-22 10:30:00,54.28,54.6,54.28,54.55,156763.0,54.28,54.6,54.28,54.55,156763.0
2021-11-22 10:40:00,54.54,54.78,54.5,54.6,111271.0,54.54,54.78,54.5,54.6,111271.0
2021-11-22 10:50:00,54.6,54.72,54.56,54.64,82914.0,54.6,54.72,54.56,54.64,82914.0
2021-11-22 11:00:00,54.66,54.72,54.61,54.64,163628.0,54.66,54.72,54.61,54.64,163628.0
2021-11-22 11:10:00,54.64,54.77,54.64,54.74,81053.0,54.64,54.77,54.64,54.74,81053.0
2021-11-22 11:20:00,54.74,54.84,54.67,54.8,69136.0,54.74,54.84,54.67,54.8,69136.0
2021-11-22 11:30:00,54.8,54.91,54.67,54.89,127087.0,54.8,54.91,54.67,54.89,127087.0
2021-11-22 11:40:00,54.88,54.88,54.22,54.7,1657962.0,54.88,54.88,54.22,54.7,1657962.0
2021-11-22 11:50:00,54.71,54.72,54.36,54.43,203339.0,54.71,54.72,54.36,54.43,203339.0
2021-11-22 12:00:00,54.43,54.54,54.35,54.41,165511.0,54.43,54.54,54.35,54.41,165511.0
2021-11-22 12:10:00,54.4,54.48,54.35,54.41,98843.0,54.4,54.48,54.35,54.41,98843.0
2021-11-22 12:20:00,54.42,54.77,54.41,54.59,268455.0,54.42,54.77,54.41,54.59,268455.0
2021-11-22 12:30:00,54.6,54.67,54.53,54.53,55107.0,54.6,54.67,54.53,54.53,55107.0
2021-11-22 12:40:00,54.54,54.65,54.53,54.53,41743.0,54.54,54.65,54.53,54.53,41743.0
2021-11-22 12:50:00,54.54,54.54,54.36,54.38,55138.0,54.54,54.54,54.36,54.38,55138.0
2021-11-22 13:00:00,54.38,54.54,54.36,54.51,36004.0,54.38,54.54,54.36,54.51,36004.0
2021-11-22 13:10:00,54.51,54.6,54.48,54.56,99827.0,54.51,54.6,54.48,54.56,99827.0
2021-11-22 13:20:00,54.55,54.64,54.5,54.62,31398.0,54.55,54.64,54.5,54.62,31398.0
2021-11-22 13:30:00,54.63,54.74,54.63,54.7,46419.0,54.63,54.74,54.63,54.7,46419.0
2021-11-22 13:40:00,54.71,54.73,54.68,54.69,14606.0,54.71,54.73,54.68,54.69,14606.0
2021-11-22 13:50:00,54.68,54.73,54.65,54.69,22082.0,54.68,54.73,54.65,54.69,22082.0
2021-11-22 14:00:00,54.7,54.74,54.63,54.64,23834.0,54.7,54.74,54.63,54.64,23834.0
2021-11-22 14:10:00,54.65,54.66,54.54,54.61,38369.0,54.65,54.66,54.54,54.61,38369.0
2021-11-22 14:20:00,54.61,54.76,54.61,54.72,55600.0,54.61,54.76,54.61,54.72,55600.0
2021-11-22 14:30:00,54.74,54.79,54.73,54.74,25413.0,54.74,54.79,54.73,54.74,25413.0
2021-11-22 14:40:00,54.73,54.76,54.7,54.74,19109.0,54.73,54.76,54.7,54.74,19109.0
2021-11-22 14:50:00,54.73,54.75,54.68,54.68,26757.0,54.73,54.75,54.68,54.68,26757.0
2021-11-22 15:00:00,54.69,54.7,54.65,54.66,23577.0,54.69,54.7,54.65,54.66,23577.0
2021-11-22 15:10:00,54.67,54.67,54.59,54.6,16148.0,54.67,54.67,54.59,54.6,16148.0
2021-11-22 15:20:00,54.6,54.61,54.53,54.54,46280.0,54.6,54.61,54.53,54.54,46280.0
2021-11-22 15:30:00,54.55,54.58,54.55,54.56,38031.0,54.55,54.58,54.55,54.56,38031.0
2021-11-22 15:40:00,54.55,54.57,54.48,54.49,133052.0,54.55,54.57,54.48,54.49,133052.0
2021-11-22 15:50:00,54.48,54.49,54.41,54.43,161524.0,54.48,54.49,54.41,54.43,161524.0
2021-11-23 09:30:00,55.45,55.83,55.44,55.81,255744.0,55.45,55.83,55.44,55.81,255744.0
2021-11-23 09:40:00,55.82,56.1,55.82,55.93,457731.0,55.82,56.1,55.82,55.93,457731.0
2021-11-23 09:50:00,55.93,55.99,55.67,55.75,226868.0,55.93,55.99,55.67,55.75,226868.0
2021-11-23 10:00:00,55.75,55.81,55.55,55.64,225297.0,55.75,55.81,55.55,55.64,225297.0
2021-11-23 10:10:00,55.61,55.63,55.46,55.6,113027.0,55.61,55.63,55.46,55.6,113027.0
2021-11-23 10:20:00,55.62,55.75,55.57,55.68,80370.0,55.62,55.75,55.57,55.68,80370.0
2021-11-23 10:30:00,55.67,55.67,55.5,55.64,99298.0,55.67,55.67,55.5,55.64,99298.0
2021-11-23 10:40:00,55.63,55.78,55.61,55.72,211200.0,55.63,55.78,55.61,55.72,211200.0
2021-11-23 10:50:00,55.73,55.91,55.69,55.84,77002.0,55.73,55.91,55.69,55.84,77002.0
2021-11-23 11:00:00,55.84,55.85,55.6,55.67,74596.0,55.84,55.85,55.6,55.67,74596.0
2021-11-23 11:10:00,55.7,55.83,55.68,55.78,60714.0,55.7,55.83,55.68,55.78,60714.0
2021-11-23 11:20:00,55.79,55.92,55.77,55.85,191238.0,55.79,55.92,55.77,55.85,191238.0
2021-11-23 11:30:00,55.85,55.99,55.77,55.97,112928.0,55.85,55.99,55.77,55.97,112928.0
2021-11-23 11:40:00,55.98,56.08,55.93,55.98,122606.0,55.98,56.08,55.93,55.98,122606.0
2021-11-23 11:50:00,56.0,56.05,55.79,55.84,92006.0,56.0,56.05,55.79,55.84,92006.0
2021-11-23 12:00:00,55.84,55.88,55.78,55.82,57440.0,55.84,55.88,55.78,55.82,57440.0
2021-11-23 12:10:00,55.82,55.93,55.82,55.85,55033.0,55.82,55.93,55.82,55.85,55033.0
2021-11-23 12:20:00,55.85,55.92,55.79,55.91,44119.0,55.85,55.92,55.79,55.91,44119.0
2021-11-23 12:30:00,55.93,56.12,55.93,56.07,78127.0,55.93,56.12,55.93,56.07,78127.0
2021-11-23 12:40:00,56.08,56.15,56.07,56.11,71460.0,56.08,56.15,56.07,56.11,71460.0
2021-11-23 12:50:00,56.13,56.15,56.07,56.08,22207.0,56.13,56.15,56.07,56.08,22207.0
2021-11-23 13:00:00,56.09,56.23,56.09,56.18,37491.0,56.09,56.23,56.09,56.18,37491.0
2021-11-23 13:10:00,56.17,56.24,56.16,56.23,20465.0,56.17,56.24,56.16,56.23,20465.0
2021-11-23 13:20:00,56.23,56.23,56.11,56.15,63728.0,56.23,56.23,56.11,56.15,63728.0
2021-11-23 13:30:00,56.15,56.18,56.13,56.16,165017.0,56.15,56.18,56.13,56.16,165017.0
2021-11-23 13:40:00,56.15,56.22,56.09,56.18,37882.0,56.15,56.22,56.09,56.18,37882.0
2021-11-23 13:50:00,56.18,56.25,56.18,56.21,87426.0,56.18,56.25,56.18,56.21,87426.0
2021-11-23 14:00:00,56.21,56.21,56.02,56.1,98675.0,56.21,56.21,56.02,56.1,98675.0
2021-11-23 14:10:00,56.1,56.19,56.1,56.11,60420.0,56.1,56.19,56.1,56.11,60420.0
2021-11-23 14:20:00,56.12,56.27,56.02,56.02,572136.0,56.12,56.27,56.02,56.02,572136.0
2021-11-23 14:30:00,56.01,56.19,55.88,56.18,126641.0,56.01,56.19,55.88,56.18,126641.0
2021-11-23 14:40:00,56.19,56.21,56.14,56.16,30076.0,56.19,56.21,56.14,56.16,30076.0
2021-11-23 14:50:00,56.16,56.17,56.08,56.08,17585.0,56.16,56.17,56.08,56.08,17585.0
2021-11-23 15:00:00,56.09,56.18,56.07,56.18,27402.0,56.09,56.18,56.07,56.18,27402.0
2021-11-23 15:10:00,56.2,56.22,56.17,56.2,35942.0,56.2,56.22,56.17,56.2,35942.0
2021-11-23 15:20:00,56.2,56.25,56.19,56.23,72751.0,56.2,56.25,56.19,56.23,72751.0
2021-11-23 15:30:00,56.23,56.26,56.17,56.24,104527.0,56.23,56.26,56.17,56.24,104527.0
2021-11-23 15:40:00,56.24,56.26,56.21,56.21,180753.0,56.24,56.26,56.21,56.21,180753.0
2021-11-23 15:50:00,56.22,56.25,56.2,56.2,268176.0,56.22,56.25,56.2,56.2,268176.0
2021-11-24 09:30:00,55.81,56.02,55.78,55.89,129457.0,55.81,56.02,55.78,55.89,129457.0
2021-11-24 09:40:00,55.89,56.18,55.84,55.95,614400.0,55.89,56.18,55.84,55.95,614400.0
2021-11-24 09:50:00,55.95,56.16,55.85,56.13,564032.0,55.95,56.16,55.85,56.13,564032.0
2021-11-24 10:00:00,56.05,56.09,55.95,56.08,83923.0,56.05,56.09,55.95,56.08,83923.0
2021-11-24 10:10:00,56.05,56.15,56.01,56.1,137471.0,56.05,56.15,56.01,56.1,137471.0
2021-11-24 10:20:00,56.1,56.13,55.98,56.03,47750.0,56.1,56.13,55.98,56.03,47750.0
2021-11-24 10:30:00,56.02,56.22,55.95,56.04,155197.0,56.02,56.22,55.95,56.04,155197.0
2021-11-24 10:40:00,56.03,56.14,55.9,56.04,462103.0,56.03,56.14,55.9,56.04,462103.0
2021-11-24 10:50:00,56.05,56.16,56.02,56.09,123309.0,56.05,56.16,56.02,56.09,123309.0
2021-11-24 11:00:00,56.09,56.31,56.06,56.29,55242.0,56.09,56.31,56.06,56.29,55242.0
2021-11-24 11:10:00,56.3,56.34,56.21,56.26,42183.0,56.3,56.34,56.21,56.26,42183.0
2021-11-24 11:20:00,56.29,56.38,56.22,56.31,50910.0,56.29,56.38,56.22,56.31,50910.0
2021-11-24 11:30:00,56.3,56.3,56.0,56.03,120570.0,56.3,56.3,56.0,56.03,120570.0
2021-11-24 11:40:00,56.02,56.02,55.89,55.99,69575.0,56.02,56.02,55.89,55.99,69575.0
2021-11-24 11:50:00,55.97,56.05,55.94,55.98,40609.0,55.97,56.05,55.94,55.98,40609.0
2021-11-24 12:00:00,55.95,55.95,55.8,55.86,53370.0,55.95,55.95,55.8,55.86,53370.0
2021-11-24 12:10:00,55.85,55.94,55.84,55.85,25675.0,55.85,55.94,55.84,55.85,25675.0
2021-11-24 12:20:00,55.86,55.93,55.85,55.85,19319.0,55.86,55.93,55.85,55.85,19319.0
2021-11-24 12:30:00,55.88,55.96,55.87,55.96,14614.0,55.88,55.96,55.87,55.96,14614.0
2021-11-24 12:40:00,55.96,55.96,55.9,55.9,13942.0,55.96,55.96,55.9,55.9,13942.0
2021-11-24 12:50:00,55.91,55.94,55.88,55.91,14519.0,55.91,55.94,55.88,55.91,14519.0
2021-11-24 13:00:00,55.91,55.96,55.87,55.88,20555.0,55.91,55.96,55.87,55.88,20555.0
2021-11-24 13:10:00,55.88,56.05,55.79,56.0,59974.0,55.88,56.05,55.79,56.0,59974.0
2021-11-24 13:20:00,56.01,56.03,55.96,55.99,133564.0,56.01,56.03,55.96,55.99,133564.0
2021-11-24 13:30:00,56.01,56.04,55.98,56.0,15327.0,56.01,56.04,55.98,56.0,15327.0
2021-11-24 13:40:00,55.98,56.0,55.84,55.86,26229.0,55.98,56.0,55.84,55.86,26229.0
2021-11-24 13:50:00,55.88,55.94,55.87,55.91,24015.0,55.88,55.94,55.87,55.91,24015.0
2021-11-24 14:00:00,55.9,56.0,55.88,55.9,36208.0,55.9,56.0,55.88,55.9,36208.0
2021-11-24 14:10:00,55.91,55.97,55.89,55.94,21783.0,55.91,55.97,55.89,55.94,21783.0
2021-11-24 14:20:00,55.94,56.01,55.91,55.99,56219.0,55.94,56.01,55.91,55.99,56219.0
2021-11-24 14:30:00,55.98,55.98,55.86,55.9,64306.0,55.98,55.98,55.86,55.9,64306.0
2021-11-24 14:40:00,55.89,55.92,55.86,55.91,66751.0,55.89,55.92,55.86,55.91,66751.0
2021-11-24 14:50:00,55.91,55.94,55.89,55.93,23935.0,55.91,55.94,55.89,55.93,23935.0
2021-11-24 15:00:00,55.95,55.97,55.93,55.94,10381.0,55.95,55.97,55.93,55.94,10381.0
2021-11-24 15:10:00,55.94,55.95,55.91,55.93,33588.0,55.94,55.95,55.91,55.93,33588.0
2021-11-24 15:20:00,55.93,55.95,55.9,55.91,6505.0,55.93,55.95,55.9,55.91,6505.0
2021-11-24 15:30:00,55.91,55.92,55.88,55.91,15299.0,55.91,55.92,55.88,55.91,15299.0
2021-11-24 15:40:00,55.9,55.92,55.87,55.89,33147.0,55.9,55.92,55.87,55.89,33147.0
2021-11-24 15:50:00,55.89,55.92,55.87,55.88,49667.0,55.89,55.92,55.87,55.88,49667.0
2021-11-26 09:30:00,52.33,52.38,51.92,51.98,797650.0,52.33,52.38,51.92,51.98,797650.0
2021-11-26 09:40:00,51.97,52.02,51.8,51.95,618675.0,51.97,52.02,51.8,51.95,618675.0
2021-11-26 09:50:00,51.92,52.13,51.8,51.86,439178.0,51.92,52.13,51.8,51.86,439178.0
2021-11-26 10:00:00,51.85,51.86,51.41,51.41,607132.0,51.85,51.86,51.41,51.41,607132.0
2021-11-26 10:10:00,51.41,51.51,51.02,51.08,883997.0,51.41,51.51,51.02,51.08,883997.0
2021-11-26 10:20:00,51.09,51.28,50.99,51.14,521232.0,51.09,51.28,50.99,51.14,521232.0
2021-11-26 10:30:00,51.13,51.23,50.55,50.57,889338.0,51.13,51.23,50.55,50.57,889338.0
2021-11-26 10:40:00,50.58,50.77,50.34,50.51,447365.0,50.58,50.77,50.34,50.51,447365.0
2021-11-26 10:50:00,50.5,50.51,49.6,49.61,1279704.0,50.5,50.51,49.6,49.61,1279704.0
2021-11-26 11:00:00,49.62,50.03,49.38,49.9,1781049.0,49.62,50.03,49.38,49.9,1781049.0
2021-11-26 11:10:00,49.9,49.95,49.41,49.58,507095.0,49.9,49.95,49.41,49.58,507095.0
2021-11-26 11:20:00,49.61,49.86,49.48,49.67,449910.0,49.61,49.86,49.48,49.67,449910.0
2021-11-26 11:30:00,49.67,49.68,49.32,49.55,496896.0,49.67,49.68,49.32,49.55,496896.0
2021-11-26 11:40:00,49.52,49.68,49.08,49.23,792315.0,49.52,49.68,49.08,49.23,792315.0
2021-11-26 11:50:00,49.24,49.3,48.56,49.27,1128721.0,49.24,49.3,48.56,49.27,1128721.0
2021-11-26 12:00:00,49.26,49.78,49.23,49.75,678613.0,49.26,49.78,49.23,49.75,678613.0
2021-11-26 12:10:00,49.74,49.94,49.61,49.94,645333.0,49.74,49.94,49.61,49.94,645333.0
2021-11-26 12:20:00,49.95,49.96,49.68,49.75,334676.0,49.95,49.96,49.68,49.75,334676.0
2021-11-26 12:30:00,49.75,49.9,49.62,49.8,404277.0,49.75,49.9,49.62,49.8,404277.0
2021-11-26 12:40:00,49.8,49.84,49.25,49.41,496250.0,49.8,49.84,49.25,49.41,496250.0
2021-11-26 12:50:00,49.4,49.78,49.21,49.53,2024020.0,49.4,49.78,49.21,49.53,2024020.0
2021-11-29 09:30:00,51.97,52.17,51.84,52.06,1428742.0,51.97,52.17,51.84,52.06,1428742.0
2021-11-29 09:40:00,52.07,52.07,51.74,51.74,1107544.0,52.07,52.07,51.74,51.74,1107544.0
2021-11-29 09:50:00,51.75,51.8,51.61,51.69,519100.0,51.75,51.8,51.61,51.69,519100.0
2021-11-29 10:00:00,51.69,51.72,50.94,51.26,593630.0,51.69,51.72,50.94,51.26,593630.0
2021-11-29 10:10:00,51.25,51.27,50.84,51.01,351795.0,51.25,51.27,50.84,51.01,351795.0
2021-11-29 10:20:00,51.0,51.0,50.7,50.79,473357.0,51.0,51.0,50.7,50.79,473357.0
2021-11-29 10:30:00,50.82,50.82,50.27,50.4,316033.0,50.82,50.82,50.27,50.4,316033.0
2021-11-29 10:40:00,50.41,50.93,50.39,50.66,370432.0,50.41,50.93,50.39,50.66,370432.0
2021-11-29 10:50:00,50.66,51.07,50.53,51.03,296883.0,50.66,51.07,50.53,51.03,296883.0
2021-11-29 11:00:00,51.03,51.16,50.8,50.83,252760.0,51.03,51.16,50.8,50.83,252760.0
2021-11-29 11:10:00,50.8,51.0,50.79,50.91,105558.0,50.8,51.0,50.79,50.91,105558.0
2021-11-29 11:20:00,50.88,51.04,50.84,50.9,154331.0,50.88,51.04,50.84,50.9,154331.0
2021-11-29 11:30:00,50.9,50.97,50.78,50.9,97076.0,50.9,50.97,50.78,50.9,97076.0
2021-11-29 11:40:00,50.89,50.99,50.76,50.98,114517.0,50.89,50.99,50.76,50.98,114517.0
2021-11-29 11:50:00,50.98,51.15,50.91,51.01,136767.0,50.98,51.15,50.91,51.01,136767.0
2021-11-29 12:00:00,51.02,51.15,50.95,51.02,95885.0,51.02,51.15,50.95,51.02,95885.0
2021-11-29 12:10:00,51.02,51.11,50.94,51.1,79061.0,51.02,51.11,50.94,51.1,79061.0
2021-11-29 12:20:00,51.08,51.22,51.02,51.03,77508.0,51.08,51.22,51.02,51.03,77508.0
2021-11-29 12:30:00,51.05,51.18,51.0,51.14,63102.0,51.05,51.18,51.0,51.14,63102.0
2021-11-29 12:40:00,51.13,51.28,51.09,51.26,102962.0,51.13,51.28,51.09,51.26,102962.0
2021-11-29 12:50:00,51.25,51.27,51.14,51.24,58726.0,51.25,51.27,51.14,51.24,58726.0
2021-11-29 13:00:00,51.24,51.25,50.95,51.0,63677.0,51.24,51.25,50.95,51.0,63677.0
2021-11-29 13:10:00,50.97,51.01,50.9,50.94,59273.0,50.97,51.01,50.9,50.94,59273.0
2021-11-29 13:20:00,50.94,51.06,50.91,51.05,70355.0,50.94,51.06,50.91,51.05,70355.0
2021-11-29 13:30:00,51.08,51.16,50.95,50.95,62136.0,51.08,51.16,50.95,50.95,62136.0
2021-11-29 13:40:00,50.95,51.06,50.92,51.01,99269.0,50.95,51.06,50.92,51.01,99269.0
2021-11-29 13:50:00,51.01,51.02,50.91,50.95,133445.0,51.01,51.02,50.91,50.95,133445.0
2021-11-29 14:00:00,50.96,50.97,50.79,50.83,72052.0,50.96,50.97,50.79,50.83,72052.0
2021-11-29 14:10:00,50.82,50.82,50.63,50.76,134065.0,50.82,50.82,50.63,50.76,134065.0
2021-11-29 14:20:00,50.75,50.75,50.33,50.34,173407.0,50.75,50.75,50.33,50.34,173407.0
2021-11-29 14:30:00,50.34,50.34,49.64,50.14,1642514.0,50.34,50.34,49.64,50.14,1642514.0
2021-11-29 14:40:00,50.16,50.23,49.94,49.95,185763.0,50.16,50.23,49.94,49.95,185763.0
2021-11-29 14:50:00,49.95,50.12,49.8,49.81,118100.0,49.95,50.12,49.8,49.81,118100.0
2021-11-29 15:00:00,49.8,49.98,49.73,49.97,303121.0,49.8,49.98,49.73,49.97,303121.0
2021-11-29 15:10:00,49.98,50.02,49.89,50.0,132755.0,49.98,50.02,49.89,50.0,132755.0
2021-11-29 15:20:00,50.01,50.13,49.95,50.11,164357.0,50.01,50.13,49.95,50.11,164357.0
2021-11-29 15:30:00,50.1,50.14,50.06,50.07,177824.0,50.1,50.14,50.06,50.07,177824.0
2021-11-29 15:40:00,50.08,50.13,50.01,50.11,472043.0,50.08,50.13,50.01,50.11,472043.0
2021-11-29 15:50:00,50.09,50.19,50.05,50.16,226945.0,50.09,50.19,50.05,50.16,226945.0
2021-11-30 09:30:00,48.62,48.93,48.46,48.5,361203.0,48.62,48.93,48.46,48.5,361203.0
2021-11-30 09:40:00,48.51,48.71,48.42,48.63,335947.0,48.51,48.71,48.42,48.63,335947.0
2021-11-30 09:50:00,48.58,48.87,48.52,48.7,291814.0,48.58,48.87,48.52,48.7,291814.0
2021-11-30 10:00:00,48.64,49.03,48.54,49.01,197363.0,48.64,49.03,48.54,49.01,197363.0
2021-11-30 10:10:00,49.01,49.04,48.83,48.84,465040.0,49.01,49.04,48.83,48.84,465040.0
2021-11-30 10:20:00,48.83,48.83,48.52,48.78,423528.0,48.83,48.83,48.52,48.78,423528.0
2021-11-30 10:30:00,48.77,49.11,48.74,49.01,954557.0,48.77,49.11,48.74,49.01,954557.0
2021-11-30 10:40:00,49.04,49.1,48.64,48.66,675714.0,49.04,49.1,48.64,48.66,675714.0
2021-11-30 10:50:00,48.64,48.84,48.18,48.45,377566.0,48.64,48.84,48.18,48.45,377566.0
2021-11-30 11:00:00,48.45,48.54,48.3,48.43,202525.0,48.45,48.54,48.3,48.43,202525.0
2021-11-30 11:10:00,48.43,48.54,48.3,48.47,784274.0,48.43,48.54,48.3,48.47,784274.0
2021-11-30 11:20:00,48.47,48.55,48.26,48.41,324742.0,48.47,48.55,48.26,48.41,324742.0
2021-11-30 11:30:00,48.41,48.52,48.19,48.26,403705.0,48.41,48.52,48.19,48.26,403705.0
2021-11-30 11:40:00,48.27,48.31,47.73,48.0,960846.0,48.27,48.31,47.73,48.0,960846.0
2021-11-30 11:50:00,47.99,47.99,47.44,47.7,761378.0,47.99,47.99,47.44,47.7,761378.0
2021-11-30 12:00:00,47.68,47.74,47.07,47.25,636236.0,47.68,47.74,47.07,47.25,636236.0
2021-11-30 12:10:00,47.24,47.42,47.15,47.4,382229.0,47.24,47.42,47.15,47.4,382229.0
2021-11-30 12:20:00,47.4,47.57,47.33,47.5,417041.0,47.4,47.57,47.33,47.5,417041.0
2021-11-30 12:30:00,47.49,47.49,47.23,47.39,259383.0,47.49,47.49,47.23,47.39,259383.0
2021-11-30 12:40:00,47.41,47.54,47.35,47.43,166544.0,47.41,47.54,47.35,47.43,166544.0
2021-11-30 12:50:00,47.45,47.5,47.28,47.34,80856.0,47.45,47.5,47.28,47.34,80856.0
2021-11-30 13:00:00,47.35,47.36,46.66,46.67,719653.0,47.35,47.36,46.66,46.67,719653.0
2021-11-30 13:10:00,46.67,46.81,46.47,46.7,372753.0,46.67,46.81,46.47,46.7,372753.0
2021-11-30 13:20:00,46.67,46.86,46.56,46.72,267962.0,46.67,46.86,46.56,46.72,267962.0
2021-11-30 13:30:00,46.71,46.91,46.64,46.88,422285.0,46.71,46.91,46.64,46.88,422285.0
2021-11-30 13:40:00,46.89,47.19,46.87,47.18,295317.0,46.89,47.19,46.87,47.18,295317.0
2021-11-30 13:50:00,47.19,47.44,47.16,47.37,529789.0,47.19,47.44,47.16,47.37,529789.0
2021-11-30 14:00:00,47.36,47.59,47.33,47.48,548931.0,47.36,47.59,47.33,47.48,548931.0
2021-11-30 14:10:00,47.47,47.79,47.41,47.7,210957.0,47.47,47.79,47.41,47.7,210957.0
2021-11-30 14:20:00,47.7,47.82,47.58,47.63,762761.0,47.7,47.82,47.58,47.63,762761.0
2021-11-30 14:30:00,47.63,47.8,47.63,47.78,342027.0,47.63,47.8,47.63,47.78,342027.0
2021-11-30 14:40:00,47.79,48.0,47.78,47.81,227269.0,47.79,48.0,47.78,47.81,227269.0
2021-11-30 14:50:00,47.81,47.82,47.69,47.77,99370.0,47.81,47.82,47.69,47.77,99370.0
2021-11-30 15:00:00,47.77,47.95,47.69,47.89,278955.0,47.77,47.95,47.69,47.89,278955.0
2021-11-30 15:10:00,47.9,48.1,47.9,48.07,93840.0,47.9,48.1,47.9,48.07,93840.0
2021-11-30 15:20:00,48.07,48.22,48.01,48.02,356785.0,48.07,48.22,48.01,48.02,356785.0
2021-11-30 15:30:00,48.01,48.2,48.01,48.16,422001.0,48.01,48.2,48.01,48.16,422001.0
2021-11-30 15:40:00,48.15,48.27,48.13,48.17,358471.0,48.15,48.27,48.13,48.17,358471.0
2021-11-30 15:50:00,48.17,48.17,47.86,47.89,1113901.0,48.17,48.17,47.86,47.89,1113901.0
2021-12-01 09:30:00,49.09,49.24,48.99,49.23,233253.0,49.09,49.24,48.99,49.23,233253.0
2021-12-01 09:40:00,49.21,49.21,48.8,48.85,218493.0,49.21,49.21,48.8,48.85,218493.0
2021-12-01 09:50:00,48.83,48.98,48.82,48.95,95584.0,48.83,48.98,48.82,48.95,95584.0
2021-12-01 10:00:00,48.97,49.09,48.91,49.06,72463.0,48.97,49.09,48.91,49.06,72463.0
2021-12-01 10:10:00,49.05,49.28,48.94,49.25,112787.0,49.05,49.28,48.94,49.25,112787.0
2021-12-01 10:20:00,49.24,49.51,49.16,49.21,281875.0,49.24,49.51,49.16,49.21,281875.0
2021-12-01 10:30:00,49.2,49.26,48.83,49.1,407965.0,49.2,49.26,48.83,49.1,407965.0
2021-12-01 10:40:00,49.1,49.25,48.9,49.19,159805.0,49.1,49.25,48.9,49.19,159805.0
2021-12-01 10:50:00,49.18,49.47,49.16,49.42,232691.0,49.18,49.47,49.16,49.42,232691.0
2021-12-01 11:00:00,49.45,49.52,49.3,49.3,144934.0,49.45,49.52,49.3,49.3,144934.0
2021-12-01 11:10:00,49.31,49.4,49.19,49.4,137004.0,49.31,49.4,49.19,49.4,137004.0
2021-12-01 11:20:00,49.4,49.4,49.14,49.18,138256.0,49.4,49.4,49.14,49.18,138256.0
2021-12-01 11:30:00,49.17,49.25,48.95,48.99,220543.0,49.17,49.25,48.95,48.99,220543.0
2021-12-01 11:40:00,48.99,49.06,48.57,48.7,337042.0,48.99,49.06,48.57,48.7,337042.0
2021-12-01 11:50:00,48.68,48.88,48.33,48.51,519804.0,48.68,48.88,48.33,48.51,519804.0
2021-12-01 12:00:00,48.52,48.75,48.39,48.73,190652.0,48.52,48.75,48.39,48.73,190652.0
2021-12-01 12:10:00,48.71,48.82,48.63,48.82,136467.0,48.71,48.82,48.63,48.82,136467.0
2021-12-01 12:20:00,48.81,48.81,48.49,48.54,158283.0,48.81,48.81,48.49,48.54,158283.0
2021-12-01 12:30:00,48.54,48.58,48.37,48.46,117099.0,48.54,48.58,48.37,48.46,117099.0
2021-12-01 12:40:00,48.47,48.52,48.09,48.13,323655.0,48.47,48.52,48.09,48.13,323655.0
2021-12-01 12:50:00,48.14,48.14,47.92,48.02,275242.0,48.14,48.14,47.92,48.02,275242.0
2021-12-01 13:00:00,48.02,48.11,47.79,47.94,233855.0,48.02,48.11,47.79,47.94,233855.0
2021-12-01 13:10:00,47.92,48.14,47.88,47.9,164866.0,47.92,48.14,47.88,47.9,164866.0
2021-12-01 13:20:00,47.89,48.08,47.87,48.0,110701.0,47.89,48.08,47.87,48.0,110701.0
2021-12-01 13:30:00,47.98,48.01,47.84,47.97,129781.0,47.98,48.01,47.84,47.97,129781.0
2021-12-01 13:40:00,47.95,47.95,47.35,47.36,692706.0,47.95,47.95,47.35,47.36,692706.0
2021-12-01 13:50:00,47.36,47.92,47.34,47.9,389608.0,47.36,47.92,47.34,47.9,389608.0
2021-12-01 14:00:00,47.9,47.97,47.58,47.66,126601.0,47.9,47.97,47.58,47.66,126601.0
2021-12-01 14:10:00,47.66,47.66,47.34,47.4,173072.0,47.66,47.66,47.34,47.4,173072.0
2021-12-01 14:20:00,47.4,47.88,47.3,47.42,668485.0,47.4,47.88,47.3,47.42,668485.0
2021-12-01 14:30:00,47.42,47.65,47.42,47.6,490426.0,47.42,47.65,47.42,47.6,490426.0
2021-12-01 14:40:00,47.61,47.65,47.49,47.64,77682.0,47.61,47.65,47.49,47.64,77682.0
2021-12-01 14:50:00,47.65,47.66,47.42,47.43,114708.0,47.65,47.66,47.42,47.43,114708.0
2021-12-01 15:00:00,47.44,47.46,47.23,47.28,203697.0,47.44,47.46,47.23,47.28,203697.0
2021-12-01 15:10:00,47.27,47.34,47.22,47.27,72870.0,47.27,47.34,47.22,47.27,72870.0
2021-12-01 15:20:00,47.26,47.26,46.87,47.15,226413.0,47.26,47.26,46.87,47.15,226413.0
2021-12-01 15:30:00,47.13,47.17,47.06,47.13,196522.0,47.13,47.17,47.06,47.13,196522.0
2021-12-01 15:40:00,47.13,47.35,47.11,47.24,281765.0,47.13,47.35,47.11,47.24,281765.0
2021-12-01 15:50:00,47.21,47.25,47.04,47.04,688077.0,47.21,47.25,47.04,47.04,688077.0
2021-12-02 09:30:00,46.53,46.83,46.16,46.67,794048.0,46.53,46.83,46.16,46.67,794048.0
2021-12-02 09:40:00,46.66,47.03,46.59,46.74,583536.0,46.66,47.03,46.59,46.74,583536.0
2021-12-02 09:50:00,46.75,47.03,46.71,46.99,952930.0,46.75,47.03,46.71,46.99,952930.0
2021-12-02 10:00:00,46.98,47.36,46.8,47.07,666927.0,46.98,47.36,46.8,47.07,666927.0
2021-12-02 10:10:00,47.06,47.23,46.75,47.07,385525.0,47.06,47.23,46.75,47.07,385525.0
2021-12-02 10:20:00,47.06,47.09,46.81,46.96,198417.0,47.06,47.09,46.81,46.96,198417.0
2021-12-02 10:30:00,46.98,47.45,46.98,47.17,595394.0,46.98,47.45,46.98,47.17,595394.0
2021-12-02 10:40:00,47.19,47.77,47.18,47.63,375409.0,47.19,47.77,47.18,47.63,375409.0
2021-12-02 10:50:00,47.62,48.12,47.54,48.11,290712.0,47.62,48.12,47.54,48.11,290712.0
2021-12-02 11:00:00,48.12,48.23,47.76,47.97,233844.0,48.12,48.23,47.76,47.97,233844.0
2021-12-02 11:10:00,47.97,48.35,47.88,48.14,293742.0,47.97,48.35,47.88,48.14,293742.0
2021-12-02 11:20:00,48.14,48.29,48.03,48.1,347611.0,48.14,48.29,48.03,48.1,347611.0
2021-12-02 11:30:00,48.09,48.27,47.65,47.97,484859.0,48.09,48.27,47.65,47.97,484859.0
2021-12-02 11:40:00,47.97,48.13,47.94,48.11,87304.0,47.97,48.13,47.94,48.11,87304.0
2021-12-02 11:50:00,48.11,48.19,47.84,47.99,179086.0,48.11,48.19,47.84,47.99,179086.0
2021-12-02 12:00:00,48.01,48.18,47.92,48.15,348512.0,48.01,48.18,47.92,48.15,348512.0
2021-12-02 12:10:00,48.14,48.24,48.1,48.18,79582.0,48.14,48.24,48.1,48.18,79582.0
2021-12-02 12:20:00,48.2,48.46,48.2,48.39,110161.0,48.2,48.46,48.2,48.39,110161.0
2021-12-02 12:30:00,48.42,48.43,48.12,48.25,222635.0,48.42,48.43,48.12,48.25,222635.0
2021-12-02 12:40:00,48.26,48.28,47.94,48.03,265267.0,48.26,48.28,47.94,48.03,265267.0
2021-12-02 12:50:00,48.02,48.1,47.78,47.8,169223.0,48.02,48.1,47.78,47.8,169223.0
2021-12-02 13:00:00,47.79,47.81,47.42,47.78,264893.0,47.79,47.81,47.42,47.78,264893.0
2021-12-02 13:10:00,47.76,48.01,47.66,47.79,441483.0,47.76,48.01,47.66,47.79,441483.0
2021-12-02 13:20:00,47.78,47.87,47.48,47.53,218568.0,47.78,47.87,47.48,47.53,218568.0
2021-12-02 13:30:00,47.54,47.75,47.45,47.7,316108.0,47.54,47.75,47.45,47.7,316108.0
2021-12-02 13:40:00,47.69,47.83,47.66,47.81,148224.0,47.69,47.83,47.66,47.81,148224.0
2021-12-02 13:50:00,47.79,47.99,47.73,47.94,124274.0,47.79,47.99,47.73,47.94,124274.0
2021-12-02 14:00:00,47.95,48.03,47.78,47.86,120755.0,47.95,48.03,47.78,47.86,120755.0
2021-12-02 14:10:00,47.86,47.94,47.75,47.88,156852.0,47.86,47.94,47.75,47.88,156852.0
2021-12-02 14:20:00,47.88,48.25,47.62,48.15,602667.0,47.88,48.25,47.62,48.15,602667.0
2021-12-02 14:30:00,48.16,48.48,48.15,48.45,169043.0,48.16,48.48,48.15,48.45,169043.0
2021-12-02 14:40:00,48.45,48.55,48.43,48.49,100644.0,48.45,48.55,48.43,48.49,100644.0
2021-12-02 14:50:00,48.48,48.55,48.47,48.51,118025.0,48.48,48.55,48.47,48.51,118025.0
2021-12-02 15:00:00,48.51,48.54,48.42,48.44,78247.0,48.51,48.54,48.42,48.44,78247.0
2021-12-02 15:10:00,48.43,48.54,48.37,48.54,108532.0,48.43,48.54,48.37,48.54,108532.0
2021-12-02 15:20:00,48.52,48.56,48.45,48.5,130852.0,48.52,48.56,48.45,48.5,130852.0
2021-12-02 15:30:00,48.49,48.6,48.4,48.41,280352.0,48.49,48.6,48.4,48.41,280352.0
2021-12-02 15:40:00,48.41,48.49,48.41,48.46,314730.0,48.41,48.49,48.41,48.46,314730.0
2021-12-02 15:50:00,48.46,48.47,48.25,48.3,442374.0,48.46,48.47,48.25,48.3,442374.0
2021-12-03 09:30:00,49.7,49.83,49.62,49.79,394664.0,49.7,49.83,49.62,49.79,394664.0
2021-12-03 09:40:00,49.8,49.93,49.62,49.63,318278.0,49.8,49.93,49.62,49.63,318278.0
2021-12-03 09:50:00,49.62,49.68,49.49,49.54,423640.0,49.62,49.68,49.49,49.54,423640.0
2021-12-03 10:00:00,49.55,49.59,49.38,49.39,376404.0,49.55,49.59,49.38,49.39,376404.0
2021-12-03 10:10:00,49.39,49.51,49.34,49.48,192214.0,49.39,49.51,49.34,49.48,192214.0
2021-12-03 10:20:00,49.49,49.79,49.47,49.74,313314.0,49.49,49.79,49.47,49.74,313314.0
2021-12-03 10:30:00,49.74,49.79,49.43,49.43,244485.0,49.74,49.79,49.43,49.43,244485.0
2021-12-03 10:40:00,49.44,49.45,49.09,49.13,346731.0,49.44,49.45,49.09,49.13,346731.0
2021-12-03 10:50:00,49.09,49.32,48.86,49.24,526552.0,49.09,49.32,48.86,49.24,526552.0
2021-12-03 11:00:00,49.23,49.38,49.1,49.19,202075.0,49.23,49.38,49.1,49.19,202075.0
2021-12-03 11:10:00,49.16,49.25,49.01,49.03,202011.0,49.16,49.25,49.01,49.03,202011.0
2021-12-03 11:20:00,49.01,49.17,48.97,49.0,225144.0,49.01,49.17,48.97,49.0,225144.0
2021-12-03 11:30:00,48.99,49.19,48.96,49.19,198059.0,48.99,49.19,48.96,49.19,198059.0
2021-12-03 11:40:00,49.2,49.2,48.87,48.92,194298.0,49.2,49.2,48.87,48.92,194298.0
2021-12-03 11:50:00,48.92,48.92,48.6,48.66,275117.0,48.92,48.92,48.6,48.66,275117.0
2021-12-03 12:00:00,48.69,48.73,48.43,48.44,221017.0,48.69,48.73,48.43,48.44,221017.0
2021-12-03 12:10:00,48.45,48.67,48.45,48.54,166256.0,48.45,48.67,48.45,48.54,166256.0
2021-12-03 12:20:00,48.53,48.64,48.3,48.35,302728.0,48.53,48.64,48.3,48.35,302728.0
2021-12-03 12:30:00,48.36,48.53,48.12,48.53,352402.0,48.36,48.53,48.12,48.53,352402.0
2021-12-03 12:40:00,48.52,48.63,48.4,48.51,95919.0,48.52,48.63,48.4,48.51,95919.0
2021-12-03 12:50:00,48.5,48.55,48.26,48.48,216305.0,48.5,48.55,48.26,48.48,216305.0
2021-12-03 13:00:00,48.48,48.48,48.35,48.4,150372.0,48.48,48.48,48.35,48.4,150372.0
2021-12-03 13:10:00,48.39,48.39,48.18,48.25,160284.0,48.39,48.39,48.18,48.25,160284.0
2021-12-03 13:20:00,48.26,48.38,48.22,48.25,193480.0,48.26,48.38,48.22,48.25,193480.0
2021-12-03 13:30:00,48.24,48.25,47.87,47.93,176601.0,48.24,48.25,47.87,47.93,176601.0
2021-12-03 13:40:00,47.94,48.09,47.94,47.99,144756.0,47.94,48.09,47.94,47.99,144756.0
2021-12-03 13:50:00,48.0,48.14,47.87,47.93,152936.0,48.0,48.14,47.87,47.93,152936.0
2021-12-03 14:00:00,47.93,47.96,47.71,47.74,274376.0,47.93,47.96,47.71,47.74,274376.0
2021-12-03 14:10:00,47.75,47.89,47.64,47.79,197773.0,47.75,47.89,47.64,47.79,197773.0
2021-12-03 14:20:00,47.81,48.12,47.75,48.12,309496.0,47.81,48.12,47.75,48.12,309496.0
2021-12-03 14:30:00,48.12,48.12,47.89,47.89,111036.0,48.12,48.12,47.89,47.89,111036.0
2021-12-03 14:40:00,47.89,47.93,47.79,47.84,114262.0,47.89,47.93,47.79,47.84,114262.0
2021-12-03 14:50:00,47.84,47.85,47.7,47.72,99128.0,47.84,47.85,47.7,47.72,99128.0
2021-12-03 15:00:00,47.71,47.74,47.55,47.55,180332.0,47.71,47.74,47.55,47.55,180332.0
2021-12-03 15:10:00,47.56,47.66,47.55,47.64,79723.0,47.56,47.66,47.55,47.64,79723.0
2021-12-03 15:20:00,47.64,47.89,47.64,47.84,206694.0,47.64,47.89,47.64,47.84,206694.0
2021-12-03 15:30:00,47.83,47.94,47.82,47.94,222378.0,47.83,47.94,47.82,47.94,222378.0
2021-12-03 15:40:00,47.94,47.94,47.79,47.82,126991.0,47.94,47.94,47.79,47.82,126991.0
2021-12-03 15:50:00,47.81,48.03,47.81,48.03,357587.0,47.81,48.03,47.81,48.03,357587.0
2021-12-06 09:30:00,49.05,49.12,48.77,48.87,280996.0,49.05,49.12,48.77,48.87,280996.0
2021-12-06 09:40:00,48.87,49.19,48.86,48.93,165068.0,48.87,49.19,48.86,48.93,165068.0
2021-12-06 09:50:00,48.92,49.17,48.9,49.12,142253.0,48.92,49.17,48.9,49.12,142253.0
2021-12-06 10:00:00,49.13,49.21,48.95,49.15,152807.0,49.13,49.21,48.95,49.15,152807.0
2021-12-06 10:10:00,49.15,49.36,49.05,49.31,204956.0,49.15,49.36,49.05,49.31,204956.0
2021-12-06 10:20:00,49.3,49.41,49.23,49.3,240537.0,49.3,49.41,49.23,49.3,240537.0
2021-12-06 10:30:00,49.33,49.38,49.07,49.12,146661.0,49.33,49.38,49.07,49.12,146661.0
2021-12-06 10:40:00,49.13,49.29,49.06,49.29,155346.0,49.13,49.29,49.06,49.29,155346.0
2021-12-06 10:50:00,49.29,49.44,49.16,49.39,229061.0,49.29,49.44,49.16,49.39,229061.0
2021-12-06 11:00:00,49.41,49.41,49.13,49.15,239593.0,49.41,49.41,49.13,49.15,239593.0
2021-12-06 11:10:00,49.15,49.7,49.11,49.69,292078.0,49.15,49.7,49.11,49.69,292078.0
2021-12-06 11:20:00,49.69,49.69,49.41,49.45,156868.0,49.69,49.69,49.41,49.45,156868.0
2021-12-06 11:30:00,49.46,49.55,49.33,49.34,103525.0,49.46,49.55,49.33,49.34,103525.0
2021-12-06 11:40:00,49.35,49.42,49.21,49.29,128849.0,49.35,49.42,49.21,49.29,128849.0
2021-12-06 11:50:00,49.29,49.51,49.29,49.38,85953.0,49.29,49.51,49.29,49.38,85953.0
2021-12-06 12:00:00,49.38,49.47,49.36,49.47,41930.0,49.38,49.47,49.36,49.47,41930.0
2021-12-06 12:10:00,49.46,49.54,49.42,49.53,125521.0,49.46,49.54,49.42,49.53,125521.0
2021-12-06 12:20:00,49.51,49.51,49.41,49.43,63981.0,49.51,49.51,49.41,49.43,63981.0
2021-12-06 12:30:00,49.44,49.57,49.43,49.51,63593.0,49.44,49.57,49.43,49.51,63593.0
2021-12-06 12:40:00,49.5,49.65,49.5,49.64,120598.0,49.5,49.65,49.5,49.64,120598.0
2021-12-06 12:50:00,49.65,49.86,49.63,49.86,178444.0,49.65,49.86,49.63,49.86,178444.0
2021-12-06 13:00:00,49.86,49.91,49.78,49.9,115821.0,49.86,49.91,49.78,49.9,115821.0
2021-12-06 13:10:00,49.9,49.93,49.8,49.84,62999.0,49.9,49.93,49.8,49.84,62999.0
2021-12-06 13:20:00,49.84,49.94,49.82,49.92,118890.0,49.84,49.94,49.82,49.92,118890.0
2021-12-06 13:30:00,49.92,50.09,49.86,50.02,120213.0,49.92,50.09,49.86,50.02,120213.0
2021-12-06 13:40:00,50.02,50.13,49.93,49.98,230647.0,50.02,50.13,49.93,49.98,230647.0
2021-12-06 13:50:00,49.99,50.07,49.94,50.01,166669.0,49.99,50.07,49.94,50.01,166669.0
2021-12-06 14:00:00,50.03,50.08,49.96,50.02,121943.0,50.03,50.08,49.96,50.02,121943.0
2021-12-06 14:10:00,50.02,50.06,49.93,49.95,194076.0,50.02,50.06,49.93,49.95,194076.0
2021-12-06 14:20:00,49.95,50.33,49.94,50.31,198698.0,49.95,50.33,49.94,50.31,198698.0
2021-12-06 14:30:00,50.3,50.71,50.28,50.69,344332.0,50.3,50.71,50.28,50.69,344332.0
2021-12-06 14:40:00,50.7,50.72,50.48,50.51,197817.0,50.7,50.72,50.48,50.51,197817.0
2021-12-06 14:50:00,50.5,50.52,50.42,50.47,106426.0,50.5,50.52,50.42,50.47,106426.0
2021-12-06 15:00:00,50.47,50.48,50.35,50.43,141643.0,50.47,50.48,50.35,50.43,141643.0
2021-12-06 15:10:00,50.42,50.48,50.4,50.44,73968.0,50.42,50.48,50.4,50.44,73968.0
2021-12-06 15:20:00,50.45,50.45,50.35,50.37,134239.0,50.45,50.45,50.35,50.37,134239.0
2021-12-06 15:30:00,50.37,50.42,50.33,50.41,377746.0,50.37,50.42,50.33,50.41,377746.0
2021-12-06 15:40:00,50.41,50.5,50.36,50.5,219018.0,50.41,50.5,50.36,50.5,219018.0
2021-12-06 15:50:00,50.49,50.6,50.47,50.49,524683.0,50.49,50.6,50.47,50.49,524683.0
2021-12-07 09:30:00,51.32,51.66,51.32,51.5,214261.0,51.32,51.66,51.32,51.5,214261.0
2021-12-07 09:40:00,51.49,51.62,51.44,51.58,186533.0,51.49,51.62,51.44,51.58,186533.0
2021-12-07 09:50:00,51.57,51.97,51.49,51.97,400253.0,51.57,51.97,51.49,51.97,400253.0
2021-12-07 10:00:00,51.97,52.05,51.79,51.85,250264.0,51.97,52.05,51.79,51.85,250264.0
2021-12-07 10:10:00,51.87,52.0,51.68,51.7,185798.0,51.87,52.0,51.68,51.7,185798.0
2021-12-07 10:20:00,51.72,51.86,51.7,51.8,157049.0,51.72,51.86,51.7,51.8,157049.0
2021-12-07 10:30:00,51.8,52.02,51.8,51.85,144447.0,51.8,52.02,51.8,51.85,144447.0
2021-12-07 10:40:00,51.88,52.49,51.87,52.47,390176.0,51.88,52.49,51.87,52.47,390176.0
2021-12-07 10:50:00,52.46,52.5,52.22,52.33,285378.0,52.46,52.5,52.22,52.33,285378.0
2021-12-07 11:00:00,52.34,52.57,52.3,52.33,251174.0,52.34,52.57,52.3,52.33,251174.0
2021-12-07 11:10:00,52.33,52.43,52.28,52.42,308586.0,52.33,52.43,52.28,52.42,308586.0
2021-12-07 11:20:00,52.43,52.43,52.23,52.28,269935.0,52.43,52.43,52.23,52.28,269935.0
2021-12-07 11:30:00,52.28,52.49,52.28,52.3,153928.0,52.28,52.49,52.28,52.3,153928.0
2021-12-07 11:40:00,52.3,52.32,52.13,52.18,245614.0,52.3,52.32,52.13,52.18,245614.0
2021-12-07 11:50:00,52.19,52.5,52.19,52.43,288288.0,52.19,52.5,52.19,52.43,288288.0
2021-12-07 12:00:00,52.44,52.46,52.37,52.39,88215.0,52.44,52.46,52.37,52.39,88215.0
2021-12-07 12:10:00,52.39,52.46,52.32,52.34,163635.0,52.39,52.46,52.32,52.34,163635.0
2021-12-07 12:20:00,52.34,52.38,52.25,52.32,104575.0,52.34,52.38,52.25,52.32,104575.0
2021-12-07 12:30:00,52.32,52.38,52.22,52.32,93373.0,52.32,52.38,52.22,52.32,93373.0
2021-12-07 12:40:00,52.34,52.37,52.18,52.19,145937.0,52.34,52.37,52.18,52.19,145937.0
2021-12-07 12:50:00,52.2,52.37,52.17,52.34,91460.0,52.2,52.37,52.17,52.34,91460.0
2021-12-07 13:00:00,52.33,52.46,52.19,52.24,219223.0,52.33,52.46,52.19,52.24,219223.0
2021-12-07 13:10:00,52.24,52.25,52.05,52.09,181815.0,52.24,52.25,52.05,52.09,181815.0
2021-12-07 13:20:00,52.1,52.18,51.98,52.14,124571.0,52.1,52.18,51.98,52.14,124571.0
2021-12-07 13:30:00,52.14,52.22,52.01,52.05,135074.0,52.14,52.22,52.01,52.05,135074.0
2021-12-07 13:40:00,52.03,52.2,52.03,52.17,92485.0,52.03,52.2,52.03,52.17,92485.0
2021-12-07 13:50:00,52.17,52.25,52.16,52.2,61042.0,52.17,52.25,52.16,52.2,61042.0
2021-12-07 14:00:00,52.21,52.24,51.98,52.05,137991.0,52.21,52.24,51.98,52.05,137991.0
2021-12-07 14:10:00,52.04,52.16,51.93,52.09,127803.0,52.04,52.16,51.93,52.09,127803.0
2021-12-07 14:20:00,52.1,52.17,51.98,51.98,180841.0,52.1,52.17,51.98,51.98,180841.0
2021-12-07 14:30:00,51.99,52.08,51.97,52.03,98068.0,51.99,52.08,51.97,52.03,98068.0
2021-12-07 14:40:00,52.02,52.02,51.92,51.93,50001.0,52.02,52.02,51.92,51.93,50001.0
2021-12-07 14:50:00,51.94,51.96,51.9,51.95,68983.0,51.94,51.96,51.9,51.95,68983.0
2021-12-07 15:00:00,51.95,52.0,51.92,51.93,42829.0,51.95,52.0,51.92,51.93,42829.0
2021-12-07 15:10:00,51.91,51.99,51.86,51.95,96755.0,51.91,51.99,51.86,51.95,96755.0
2021-12-07 15:20:00,51.94,51.96,51.77,51.79,229833.0,51.94,51.96,51.77,51.79,229833.0
2021-12-07 15:30:00,51.79,51.81,51.69,51.69,171789.0,51.79,51.81,51.69,51.69,171789.0
2021-12-07 15:40:00,51.7,51.74,51.65,51.65,153848.0,51.7,51.74,51.65,51.65,153848.0
2021-12-07 15:50:00,51.65,51.73,51.56,51.6,547009.0,51.65,51.73,51.56,51.6,547009.0
2021-12-08 09:30:00,51.77,51.91,51.71,51.76,109080.0,51.77,51.91,51.71,51.76,109080.0
2021-12-08 09:40:00,51.76,51.97,51.71,51.84,221011.0,51.76,51.97,51.71,51.84,221011.0
2021-12-08 09:50:00,51.85,51.99,51.82,51.93,107297.0,51.85,51.99,51.82,51.93,107297.0
2021-12-08 10:00:00,51.93,52.04,51.91,51.92,76944.0,51.93,52.04,51.91,51.92,76944.0
2021-12-08 10:10:00,51.91,52.06,51.82,52.03,107981.0,51.91,52.06,51.82,52.03,107981.0
2021-12-08 10:20:00,52.03,52.15,51.91,51.98,166005.0,52.03,52.15,51.91,51.98,166005.0
2021-12-08 10:30:00,51.98,51.98,51.74,51.9,319759.0,51.98,51.98,51.74,51.9,319759.0
2021-12-08 10:40:00,51.9,52.17,51.87,51.9,102976.0,51.9,52.17,51.87,51.9,102976.0
2021-12-08 10:50:00,51.88,52.12,51.86,52.08,53408.0,51.88,52.12,51.86,52.08,53408.0
2021-12-08 11:00:00,52.09,52.14,51.8,51.83,93597.0,52.09,52.14,51.8,51.83,93597.0
2021-12-08 11:10:00,51.87,52.13,51.87,52.03,83223.0,51.87,52.13,51.87,52.03,83223.0
2021-12-08 11:20:00,52.01,52.33,52.01,52.31,109589.0,52.01,52.33,52.01,52.31,109589.0
2021-12-08 11:30:00,52.32,52.38,52.27,52.31,130777.0,52.32,52.38,52.27,52.31,130777.0
2021-12-08 11:40:00,52.31,52.42,52.25,52.42,74042.0,52.31,52.42,52.25,52.42,74042.0
2021-12-08 11:50:00,52.42,52.53,52.39,52.41,156966.0,52.42,52.53,52.39,52.41,156966.0
2021-12-08 12:00:00,52.42,52.66,52.4,52.57,169167.0,52.42,52.66,52.4,52.57,169167.0
2021-12-08 12:10:00,52.58,52.64,52.5,52.54,92126.0,52.58,52.64,52.5,52.54,92126.0
2021-12-08 12:20:00,52.53,52.53,52.31,52.31,151659.0,52.53,52.53,52.31,52.31,151659.0
2021-12-08 12:30:00,52.32,52.43,52.31,52.36,65984.0,52.32,52.43,52.31,52.36,65984.0
2021-12-08 12:40:00,52.36,52.46,52.28,52.28,96893.0,52.36,52.46,52.28,52.28,96893.0
2021-12-08 12:50:00,52.29,52.41,52.29,52.35,62763.0,52.29,52.41,52.29,52.35,62763.0
2021-12-08 13:00:00,52.35,52.52,52.35,52.46,50701.0,52.35,52.52,52.35,52.46,50701.0
2021-12-08 13:10:00,52.44,52.45,52.19,52.19,125161.0,52.44,52.45,52.19,52.19,125161.0
2021-12-08 13:20:00,52.19,52.34,52.17,52.34,64664.0,52.19,52.34,52.17,52.34,64664.0
2021-12-08 13:30:00,52.34,52.37,52.31,52.33,30946.0,52.34,52.37,52.31,52.33,30946.0
2021-12-08 13:40:00,52.35,52.6,52.35,52.51,82242.0,52.35,52.6,52.35,52.51,82242.0
2021-12-08 13:50:00,52.51,52.56,52.44,52.56,44887.0,52.51,52.56,52.44,52.56,44887.0
2021-12-08 14:00:00,52.56,52.57,52.41,52.44,71268.0,52.56,52.57,52.41,52.44,71268.0
2021-12-08 14:10:00,52.44,52.5,52.42,52.47,165428.0,52.44,52.5,52.42,52.47,165428.0
2021-12-08 14:20:00,52.47,52.51,52.26,52.37,231059.0,52.47,52.51,52.26,52.37,231059.0
2021-12-08 14:30:00,52.37,52.46,52.35,52.36,66874.0,52.37,52.46,52.35,52.36,66874.0
2021-12-08 14:40:00,52.35,52.35,52.24,52.27,41118.0,52.35,52.35,52.24,52.27,41118.0
2021-12-08 14:50:00,52.27,52.35,52.25,52.34,87028.0,52.27,52.35,52.25,52.34,87028.0
2021-12-08 15:00:00,52.34,52.36,52.31,52.35,43907.0,52.34,52.36,52.31,52.35,43907.0
2021-12-08 15:10:00,52.34,52.43,52.34,52.4,64652.0,52.34,52.43,52.34,52.4,64652.0
2021-12-08 15:20:00,52.39,52.45,52.37,52.43,70187.0,52.39,52.45,52.37,52.43,70187.0
2021-12-08 15:30:00,52.42,52.46,52.4,52.41,106986.0,52.42,52.46,52.4,52.41,106986.0
2021-12-08 15:40:00,52.42,52.43,52.39,52.41,156968.0,52.42,52.43,52.39,52.41,156968.0
2021-12-08 15:50:00,52.42,52.47,52.41,52.43,237392.0,52.42,52.47,52.41,52.43,237392.0
2021-12-09 09:30:00,51.92,52.07,51.88,51.93,171926.0,51.92,52.07,51.88,51.93,171926.0
2021-12-09 09:40:00,51.95,51.95,51.72,51.8,102939.0,51.95,51.95,51.72,51.8,102939.0
2021-12-09 09:50:00,51.8,51.83,51.6,51.77,286242.0,51.8,51.83,51.6,51.77,286242.0
2021-12-09 10:00:00,51.74,51.93,51.7,51.91,106101.0,51.74,51.93,51.7,51.91,106101.0
2021-12-09 10:10:00,51.9,52.04,51.87,51.98,137817.0,51.9,52.04,51.87,51.98,137817.0
2021-12-09 10:20:00,51.99,52.03,51.85,51.9,59446.0,51.99,52.03,51.85,51.9,59446.0
2021-12-09 10:30:00,51.92,51.94,51.79,51.8,49616.0,51.92,51.94,51.79,51.8,49616.0
2021-12-09 10:40:00,51.8,51.93,51.76,51.85,99125.0,51.8,51.93,51.76,51.85,99125.0
2021-12-09 10:50:00,51.85,51.87,51.7,51.86,78866.0,51.85,51.87,51.7,51.86,78866.0
2021-12-09 11:00:00,51.86,51.97,51.84,51.95,154677.0,51.86,51.97,51.84,51.95,154677.0
2021-12-09 11:10:00,51.95,51.95,51.81,51.86,119613.0,51.95,51.95,51.81,51.86,119613.0
2021-12-09 11:20:00,51.88,52.04,51.82,51.94,61813.0,51.88,52.04,51.82,51.94,61813.0
2021-12-09 11:30:00,51.93,51.95,51.84,51.9,77343.0,51.93,51.95,51.84,51.9,77343.0
2021-12-09 11:40:00,51.91,51.93,51.84,51.86,76458.0,51.91,51.93,51.84,51.86,76458.0
2021-12-09 11:50:00,51.87,51.93,51.69,51.73,159225.0,51.87,51.93,51.69,51.73,159225.0
2021-12-09 12:00:00,51.71,51.79,51.47,51.6,312931.0,51.71,51.79,51.47,51.6,312931.0
2021-12-09 12:10:00,51.6,51.84,51.58,51.65,122900.0,51.6,51.84,51.58,51.65,122900.0
2021-12-09 12:20:00,51.67,51.7,51.61,51.67,163995.0,51.67,51.7,51.61,51.67,163995.0
2021-12-09 12:30:00,51.66,51.76,51.64,51.74,120178.0,51.66,51.76,51.64,51.74,120178.0
2021-12-09 12:40:00,51.74,51.75,51.66,51.66,52239.0,51.74,51.75,51.66,51.66,52239.0
2021-12-09 12:50:00,51.67,51.74,51.61,51.71,42776.0,51.67,51.74,51.61,51.71,42776.0
2021-12-09 13:00:00,51.72,51.76,51.65,51.74,36426.0,51.72,51.76,51.65,51.74,36426.0
2021-12-09 13:10:00,51.72,51.79,51.72,51.73,43860.0,51.72,51.79,51.72,51.73,43860.0
2021-12-09 13:20:00,51.72,51.73,51.51,51.52,46952.0,51.72,51.73,51.51,51.52,46952.0
2021-12-09 13:30:00,51.51,51.6,51.44,51.57,73282.0,51.51,51.6,51.44,51.57,73282.0
2021-12-09 13:40:00,51.55,51.65,51.49,51.62,120398.0,51.55,51.65,51.49,51.62,120398.0
2021-12-09 13:50:00,51.63,51.63,51.56,51.6,55050.0,51.63,51.63,51.56,51.6,55050.0
2021-12-09 14:00:00,51.6,51.6,51.5,51.58,75424.0,51.6,51.6,51.5,51.58,75424.0
2021-12-09 14:10:00,51.57,51.64,51.53,51.57,26656.0,51.57,51.64,51.53,51.57,26656.0
2021-12-09 14:20:00,51.58,51.59,51.29,51.31,180573.0,51.58,51.59,51.29,51.31,180573.0
2021-12-09 14:30:00,51.31,51.33,51.11,51.13,103155.0,51.31,51.33,51.11,51.13,103155.0
2021-12-09 14:40:00,51.12,51.2,51.1,51.14,57417.0,51.12,51.2,51.1,51.14,57417.0
2021-12-09 14:50:00,51.14,51.21,51.05,51.16,91733.0,51.14,51.21,51.05,51.16,91733.0
2021-12-09 15:00:00,51.16,51.2,51.11,51.11,113150.0,51.16,51.2,51.11,51.11,113150.0
2021-12-09 15:10:00,51.12,51.13,51.01,51.06,111345.0,51.12,51.13,51.01,51.06,111345.0
2021-12-09 15:20:00,51.06,51.12,50.97,51.09,132871.0,51.06,51.12,50.97,51.09,132871.0
2021-12-09 15:30:00,51.09,51.12,51.03,51.11,99124.0,51.09,51.12,51.03,51.11,99124.0
2021-12-09 15:40:00,51.1,51.14,51.09,51.13,106068.0,51.1,51.14,51.09,51.13,106068.0
2021-12-09 15:50:00,51.13,51.15,51.0,51.01,487115.0,51.13,51.15,51.0,51.01,487115.0
2021-12-10 09:30:00,51.72,51.88,51.7,51.79,89117.0,51.72,51.88,51.7,51.79,89117.0
2021-12-10 09:40:00,51.8,51.89,51.43,51.51,156098.0,51.8,51.89,51.43,51.51,156098.0
2021-12-10 09:50:00,51.51,51.61,51.43,51.48,133889.0,51.51,51.61,51.43,51.48,133889.0
2021-12-10 10:00:00,51.48,51.63,51.41,51.58,121616.0,51.48,51.63,51.41,51.58,121616.0
2021-12-10 10:10:00,51.59,51.74,51.49,51.69,93758.0,51.59,51.74,51.49,51.69,93758.0
2021-12-10 10:20:00,51.68,51.8,51.66,51.79,54388.0,51.68,51.8,51.66,51.79,54388.0
2021-12-10 10:30:00,51.79,51.83,51.67,51.78,201332.0,51.79,51.83,51.67,51.78,201332.0
2021-12-10 10:40:00,51.78,51.92,51.74,51.81,94522.0,51.78,51.92,51.74,51.81,94522.0
2021-12-10 10:50:00,51.79,51.8,51.6,51.7,131994.0,51.79,51.8,51.6,51.7,131994.0
2021-12-10 11:00:00,51.7,51.74,51.41,51.46,87382.0,51.7,51.74,51.41,51.46,87382.0
2021-12-10 11:10:00,51.46,51.57,51.39,51.56,228914.0,51.46,51.57,51.39,51.56,228914.0
2021-12-10 11:20:00,51.55,51.59,51.43,51.55,289458.0,51.55,51.59,51.43,51.55,289458.0
2021-12-10 11:30:00,51.54,51.61,51.32,51.44,192133.0,51.54,51.61,51.32,51.44,192133.0
2021-12-10 11:40:00,51.44,51.55,51.36,51.49,252288.0,51.44,51.55,51.36,51.49,252288.0
2021-12-10 11:50:00,51.51,51.53,51.41,51.44,110590.0,51.51,51.53,51.41,51.44,110590.0
2021-12-10 12:00:00,51.43,51.64,51.38,51.56,219173.0,51.43,51.64,51.38,51.56,219173.0
2021-12-10 12:10:00,51.55,51.66,51.51,51.51,73113.0,51.55,51.66,51.51,51.51,73113.0
2021-12-10 12:20:00,51.51,51.62,51.5,51.52,68764.0,51.51,51.62,51.5,51.52,68764.0
2021-12-10 12:30:00,51.53,51.67,51.52,51.59,38284.0,51.53,51.67,51.52,51.59,38284.0
2021-12-10 12:40:00,51.58,51.64,51.51,51.63,30072.0,51.58,51.64,51.51,51.63,30072.0
2021-12-10 12:50:00,51.63,51.65,51.59,51.63,31896.0,51.63,51.65,51.59,51.63,31896.0
2021-12-10 13:00:00,51.62,51.81,51.62,51.65,175854.0,51.62,51.81,51.62,51.65,175854.0
2021-12-10 13:10:00,51.66,51.67,51.56,51.57,48876.0,51.66,51.67,51.56,51.57,48876.0
2021-12-10 13:20:00,51.58,51.59,51.51,51.57,33560.0,51.58,51.59,51.51,51.57,33560.0
2021-12-10 13:30:00,51.55,51.62,51.52,51.62,61309.0,51.55,51.62,51.52,51.62,61309.0
2021-12-10 13:40:00,51.61,51.66,51.58,51.59,54985.0,51.61,51.66,51.58,51.59,54985.0
2021-12-10 13:50:00,51.62,51.72,51.57,51.71,49112.0,51.62,51.72,51.57,51.71,49112.0
2021-12-10 14:00:00,51.71,51.74,51.56,51.56,80852.0,51.71,51.74,51.56,51.56,80852.0
2021-12-10 14:10:00,51.56,51.62,51.54,51.6,59369.0,51.56,51.62,51.54,51.6,59369.0
2021-12-10 14:20:00,51.61,51.89,51.55,51.86,140706.0,51.61,51.89,51.55,51.86,140706.0
2021-12-10 14:30:00,51.87,51.95,51.86,51.95,95431.0,51.87,51.95,51.86,51.95,95431.0
2021-12-10 14:40:00,51.95,51.96,51.89,51.9,29181.0,51.95,51.96,51.89,51.9,29181.0
2021-12-10 14:50:00,51.92,51.95,51.88,51.9,17675.0,51.92,51.95,51.88,51.9,17675.0
2021-12-10 15:00:00,51.91,51.99,51.88,51.99,51395.0,51.91,51.99,51.88,51.99,51395.0
2021-12-10 15:10:00,51.99,52.1,51.98,52.02,211064.0,51.99,52.1,51.98,52.02,211064.0
2021-12-10 15:20:00,52.01,52.02,51.99,51.99,65741.0,52.01,52.02,51.99,51.99,65741.0
2021-12-10 15:30:00,52.0,52.07,51.99,52.02,63485.0,52.0,52.07,51.99,52.02,63485.0
2021-12-10 15:40:00,52.02,52.05,51.99,52.0,165195.0,52.02,52.05,51.99,52.0,165195.0
2021-12-10 15:50:00,52.0,52.08,51.97,52.0,634182.0,52.0,52.08,51.97,52.0,634182.0
2021-12-13 09:30:00,51.55,51.62,51.38,51.44,120535.0,51.55,51.62,51.38,51.44,120535.0
2021-12-13 09:40:00,51.43,51.57,51.2,51.3,224906.0,51.43,51.57,51.2,51.3,224906.0
2021-12-13 09:50:00,51.27,51.59,51.25,51.58,273704.0,51.27,51.59,51.25,51.58,273704.0
2021-12-13 10:00:00,51.58,51.69,51.51,51.54,180017.0,51.58,51.69,51.51,51.54,180017.0
2021-12-13 10:10:00,51.54,51.66,51.51,51.59,60560.0,51.54,51.66,51.51,51.59,60560.0
2021-12-13 10:20:00,51.61,51.64,51.32,51.37,116217.0,51.61,51.64,51.32,51.37,116217.0
2021-12-13 10:30:00,51.37,51.99,51.32,51.95,256838.0,51.37,51.99,51.32,51.95,256838.0
2021-12-13 10:40:00,51.94,52.1,51.83,51.96,524105.0,51.94,52.1,51.83,51.96,524105.0
2021-12-13 10:50:00,51.98,52.01,51.77,51.82,99844.0,51.98,52.01,51.77,51.82,99844.0
2021-12-13 11:00:00,51.81,51.92,51.72,51.77,178299.0,51.81,51.92,51.72,51.77,178299.0
2021-12-13 11:10:00,51.77,51.91,51.65,51.78,214316.0,51.77,51.91,51.65,51.78,214316.0
2021-12-13 11:20:00,51.81,51.86,51.58,51.63,103243.0,51.81,51.86,51.58,51.63,103243.0
2021-12-13 11:30:00,51.62,51.78,51.53,51.56,174011.0,51.62,51.78,51.53,51.56,174011.0
2021-12-13 11:40:00,51.57,51.68,51.55,51.68,28601.0,51.57,51.68,51.55,51.68,28601.0
2021-12-13 11:50:00,51.66,51.74,51.6,51.74,60913.0,51.66,51.74,51.6,51.74,60913.0
2021-12-13 12:00:00,51.73,51.81,51.64,51.77,348189.0,51.73,51.81,51.64,51.77,348189.0
2021-12-13 12:10:00,51.78,51.88,51.76,51.8,188758.0,51.78,51.88,51.76,51.8,188758.0
2021-12-13 12:20:00,51.81,51.94,51.77,51.89,171318.0,51.81,51.94,51.77,51.89,171318.0
2021-12-13 12:30:00,51.9,51.98,51.89,51.89,93494.0,51.9,51.98,51.89,51.89,93494.0
2021-12-13 12:40:00,51.89,51.89,51.81,51.84,63188.0,51.89,51.89,51.81,51.84,63188.0
2021-12-13 12:50:00,51.84,51.89,51.81,51.86,24714.0,51.84,51.89,51.81,51.86,24714.0
2021-12-13 13:00:00,51.85,51.87,51.78,51.79,30263.0,51.85,51.87,51.78,51.79,30263.0
2021-12-13 13:10:00,51.81,51.82,51.75,51.78,30046.0,51.81,51.82,51.75,51.78,30046.0
2021-12-13 13:20:00,51.78,51.8,51.63,51.66,50267.0,51.78,51.8,51.63,51.66,50267.0
2021-12-13 13:30:00,51.65,51.66,51.48,51.51,75014.0,51.65,51.66,51.48,51.51,75014.0
2021-12-13 13:40:00,51.5,51.59,51.49,51.51,96348.0,51.5,51.59,51.49,51.51,96348.0
2021-12-13 13:50:00,51.51,51.54,51.48,51.5,40334.0,51.51,51.54,51.48,51.5,40334.0
2021-12-13 14:00:00,51.5,51.62,51.5,51.55,55063.0,51.5,51.62,51.5,51.55,55063.0
2021-12-13 14:10:00,51.54,51.58,51.42,51.46,56485.0,51.54,51.58,51.42,51.46,56485.0
2021-12-13 14:20:00,51.46,51.68,51.46,51.49,86817.0,51.46,51.68,51.46,51.49,86817.0
2021-12-13 14:30:00,51.51,51.51,51.43,51.48,38852.0,51.51,51.51,51.43,51.48,38852.0
2021-12-13 14:40:00,51.48,51.52,51.45,51.5,24371.0,51.48,51.52,51.45,51.5,24371.0
2021-12-13 14:50:00,51.49,51.61,51.49,51.6,24523.0,51.49,51.61,51.49,51.6,24523.0
2021-12-13 15:00:00,51.6,51.63,51.6,51.61,15005.0,51.6,51.63,51.6,51.61,15005.0
2021-12-13 15:10:00,51.58,51.63,51.58,51.59,26850.0,51.58,51.63,51.58,51.59,26850.0
2021-12-13 15:20:00,51.6,51.62,51.57,51.58,13072.0,51.6,51.62,51.57,51.58,13072.0
2021-12-13 15:30:00,51.57,51.6,51.54,51.56,56443.0,51.57,51.6,51.54,51.56,56443.0
2021-12-13 15:40:00,51.57,51.59,51.54,51.55,139170.0,51.57,51.59,51.54,51.55,139170.0
2021-12-13 15:50:00,51.55,51.56,51.43,51.44,574522.0,51.55,51.56,51.43,51.44,574522.0
2021-12-14 09:30:00,50.78,51.05,50.74,50.97,232790.0,50.78,51.05,50.74,50.97,232790.0
2021-12-14 09:40:00,50.99,51.09,50.92,50.95,147540.0,50.99,51.09,50.92,50.95,147540.0
2021-12-14 09:50:00,50.97,51.1,50.9,50.96,134559.0,50.97,51.1,50.9,50.96,134559.0
2021-12-14 10:00:00,50.95,51.11,50.94,51.03,185648.0,50.95,51.11,50.94,51.03,185648.0
2021-12-14 10:10:00,51.01,51.02,50.77,50.79,346822.0,51.01,51.02,50.77,50.79,346822.0
2021-12-14 10:20:00,50.78,51.05,50.73,50.98,110991.0,50.78,51.05,50.73,50.98,110991.0
2021-12-14 10:30:00,50.98,51.07,50.97,51.01,68832.0,50.98,51.07,50.97,51.01,68832.0
2021-12-14 10:40:00,51.0,51.06,50.81,50.86,99984.0,51.0,51.06,50.81,50.86,99984.0
2021-12-14 10:50:00,50.87,50.9,50.73,50.87,166992.0,50.87,50.9,50.73,50.87,166992.0
2021-12-14 11:00:00,50.85,50.94,50.81,50.87,159885.0,50.85,50.94,50.81,50.87,159885.0
2021-12-14 11:10:00,50.86,51.06,50.79,51.04,198787.0,50.86,51.06,50.79,51.04,198787.0
2021-12-14 11:20:00,51.02,51.1,50.96,51.04,65402.0,51.02,51.1,50.96,51.04,65402.0
2021-12-14 11:30:00,51.05,51.07,50.83,50.86,51115.0,51.05,51.07,50.83,50.86,51115.0
2021-12-14 11:40:00,50.86,50.89,50.66,50.69,57525.0,50.86,50.89,50.66,50.69,57525.0
2021-12-14 11:50:00,50.7,50.7,50.33,50.34,236980.0,50.7,50.7,50.33,50.34,236980.0
2021-12-14 12:00:00,50.36,50.52,50.31,50.49,87112.0,50.36,50.52,50.31,50.49,87112.0
2021-12-14 12:10:00,50.5,50.58,50.45,50.58,56630.0,50.5,50.58,50.45,50.58,56630.0
2021-12-14 12:20:00,50.58,50.66,50.58,50.62,36427.0,50.58,50.66,50.58,50.62,36427.0
2021-12-14 12:30:00,50.62,50.62,50.5,50.59,33445.0,50.62,50.62,50.5,50.59,33445.0
2021-12-14 12:40:00,50.61,50.61,50.49,50.51,40734.0,50.61,50.61,50.49,50.51,40734.0
2021-12-14 12:50:00,50.5,50.62,50.5,50.6,15809.0,50.5,50.62,50.5,50.6,15809.0
2021-12-14 13:00:00,50.6,50.8,50.6,50.78,39667.0,50.6,50.8,50.6,50.78,39667.0
2021-12-14 13:10:00,50.77,51.01,50.77,50.97,103694.0,50.77,51.01,50.77,50.97,103694.0
2021-12-14 13:20:00,50.98,50.99,50.87,50.92,34287.0,50.98,50.99,50.87,50.92,34287.0
2021-12-14 13:30:00,50.93,50.94,50.82,50.86,53348.0,50.93,50.94,50.82,50.86,53348.0
2021-12-14 13:40:00,50.84,51.12,50.84,51.09,71958.0,50.84,51.12,50.84,51.09,71958.0
2021-12-14 13:50:00,51.08,51.09,50.98,50.98,26678.0,51.08,51.09,50.98,50.98,26678.0
2021-12-14 14:00:00,50.97,51.08,50.95,51.07,98213.0,50.97,51.08,50.95,51.07,98213.0
2021-12-14 14:10:00,51.06,51.12,51.0,51.03,50949.0,51.06,51.12,51.0,51.03,50949.0
2021-12-14 14:20:00,51.03,51.23,50.99,51.02,91353.0,51.03,51.23,50.99,51.02,91353.0
2021-12-14 14:30:00,51.03,51.09,51.0,51.05,28671.0,51.03,51.09,51.0,51.05,28671.0
2021-12-14 14:40:00,51.06,51.1,51.03,51.03,28189.0,51.06,51.1,51.03,51.03,28189.0
2021-12-14 14:50:00,51.02,51.02,50.9,50.92,39380.0,51.02,51.02,50.9,50.92,39380.0
2021-12-14 15:00:00,50.92,51.01,50.92,50.97,81676.0,50.92,51.01,50.92,50.97,81676.0
2021-12-14 15:10:00,50.98,51.0,50.94,50.99,33437.0,50.98,51.0,50.94,50.99,33437.0
2021-12-14 15:20:00,50.99,51.02,50.97,51.01,23376.0,50.99,51.02,50.97,51.01,23376.0
2021-12-14 15:30:00,51.02,51.02,50.91,50.92,140989.0,51.02,51.02,50.91,50.92,140989.0
2021-12-14 15:40:00,50.92,50.93,50.87,50.9,100577.0,50.92,50.93,50.87,50.9,100577.0
2021-12-14 15:50:00,50.9,50.93,50.84,50.92,254579.0,50.9,50.93,50.84,50.92,254579.0
2021-12-15 09:30:00,50.64,50.68,50.49,50.54,119768.0,50.64,50.68,50.49,50.54,119768.0
2021-12-15 09:40:00,50.5,50.55,50.46,50.49,267577.0,50.5,50.55,50.46,50.49,267577.0
2021-12-15 09:50:00,50.47,50.54,50.39,50.42,122417.0,50.47,50.54,50.39,50.42,122417.0
2021-12-15 10:00:00,50.41,50.54,50.36,50.36,73658.0,50.41,50.54,50.36,50.36,73658.0
2021-12-15 10:10:00,50.36,50.4,50.27,50.33,372666.0,50.36,50.4,50.27,50.33,372666.0
2021-12-15 10:20:00,50.31,50.41,50.24,50.39,118833.0,50.31,50.41,50.24,50.39,118833.0
2021-12-15 10:30:00,50.41,50.67,50.41,50.67,280650.0,50.41,50.67,50.41,50.67,280650.0
2021-12-15 10:40:00,50.66,50.72,50.55,50.64,213352.0,50.66,50.72,50.55,50.64,213352.0
2021-12-15 10:50:00,50.64,50.67,50.43,50.6,118056.0,50.64,50.67,50.43,50.6,118056.0
2021-12-15 11:00:00,50.64,50.83,50.6,50.73,143827.0,50.64,50.83,50.6,50.73,143827.0
2021-12-15 11:10:00,50.72,50.77,50.64,50.67,65348.0,50.72,50.77,50.64,50.67,65348.0
2021-12-15 11:20:00,50.66,50.71,50.43,50.45,121041.0,50.66,50.71,50.43,50.45,121041.0
2021-12-15 11:30:00,50.46,50.52,50.35,50.43,108429.0,50.46,50.52,50.35,50.43,108429.0
2021-12-15 11:40:00,50.43,50.47,50.37,50.46,51778.0,50.43,50.47,50.37,50.46,51778.0
2021-12-15 11:50:00,50.46,50.6,50.45,50.59,62862.0,50.46,50.6,50.45,50.59,62862.0
2021-12-15 12:00:00,50.59,50.87,50.59,50.85,121194.0,50.59,50.87,50.59,50.85,121194.0
2021-12-15 12:10:00,50.87,50.92,50.8,50.84,64529.0,50.87,50.92,50.8,50.84,64529.0
2021-12-15 12:20:00,50.83,50.92,50.79,50.91,101725.0,50.83,50.92,50.79,50.91,101725.0
2021-12-15 12:30:00,50.9,50.95,50.86,50.91,179511.0,50.9,50.95,50.86,50.91,179511.0
2021-12-15 12:40:00,50.88,50.92,50.85,50.9,57607.0,50.88,50.92,50.85,50.9,57607.0
2021-12-15 12:50:00,50.9,51.01,50.86,50.98,58584.0,50.9,51.01,50.86,50.98,58584.0
2021-12-15 13:00:00,51.01,51.02,50.94,50.97,27997.0,51.01,51.02,50.94,50.97,27997.0
2021-12-15 13:10:00,50.99,51.03,50.86,50.86,53241.0,50.99,51.03,50.86,50.86,53241.0
2021-12-15 13:20:00,50.85,50.89,50.82,50.82,45226.0,50.85,50.89,50.82,50.82,45226.0
2021-12-15 13:30:00,50.86,50.89,50.8,50.86,25811.0,50.86,50.89,50.8,50.86,25811.0
2021-12-15 13:40:00,50.84,50.91,50.83,50.86,19839.0,50.84,50.91,50.83,50.86,19839.0
2021-12-15 13:50:00,50.87,50.93,50.87,50.91,32764.0,50.87,50.93,50.87,50.91,32764.0
2021-12-15 14:00:00,50.88,51.09,50.79,51.03,92844.0,50.88,51.09,50.79,51.03,92844.0
2021-12-15 14:10:00,51.03,51.34,51.02,51.24,137282.0,51.03,51.34,51.02,51.24,137282.0
2021-12-15 14:20:00,51.23,51.24,51.01,51.16,194170.0,51.23,51.24,51.01,51.16,194170.0
2021-12-15 14:30:00,51.17,51.33,51.12,51.27,153173.0,51.17,51.33,51.12,51.27,153173.0
2021-12-15 14:40:00,51.25,51.29,51.19,51.22,49165.0,51.25,51.29,51.19,51.22,49165.0
2021-12-15 14:50:00,51.22,51.29,51.19,51.25,83421.0,51.22,51.29,51.19,51.25,83421.0
2021-12-15 15:00:00,51.27,51.51,51.26,51.51,74967.0,51.27,51.51,51.26,51.51,74967.0
2021-12-15 15:10:00,51.5,51.64,51.46,51.61,58902.0,51.5,51.64,51.46,51.61,58902.0
2021-12-15 15:20:00,51.62,51.66,51.58,51.63,92375.0,51.62,51.66,51.58,51.63,92375.0
2021-12-15 15:30:00,51.64,51.7,51.58,51.61,116651.0,51.64,51.7,51.58,51.61,116651.0
2021-12-15 15:40:00,51.61,51.63,51.51,51.53,105693.0,51.61,51.63,51.51,51.53,105693.0
2021-12-15 15:50:00,51.56,51.66,51.56,51.61,259083.0,51.56,51.66,51.56,51.61,259083.0
2021-12-16 09:30:00,51.57,51.63,51.42,51.48,89857.0,51.57,51.63,51.42,51.48,89857.0
2021-12-16 09:40:00,51.47,51.61,51.38,51.61,55130.0,51.47,51.61,51.38,51.61,55130.0
2021-12-16 09:50:00,51.63,51.65,51.47,51.5,105940.0,51.63,51.65,51.47,51.5,105940.0
2021-12-16 10:00:00,51.52,51.58,51.29,51.38,81023.0,51.52,51.58,51.29,51.38,81023.0
2021-12-16 10:10:00,51.37,51.65,51.37,51.63,65414.0,51.37,51.65,51.37,51.63,65414.0
2021-12-16 10:20:00,51.63,51.72,51.61,51.68,181934.0,51.63,51.72,51.61,51.68,181934.0
2021-12-16 10:30:00,51.7,51.71,51.6,51.63,76971.0,51.7,51.71,51.6,51.63,76971.0
2021-12-16 10:40:00,51.64,52.18,51.63,52.11,161218.0,51.64,52.18,51.63,52.11,161218.0
2021-12-16 10:50:00,52.1,52.19,51.95,51.99,84170.0,52.1,52.19,51.95,51.99,84170.0
2021-12-16 11:00:00,51.99,52.02,51.86,51.94,157237.0,51.99,52.02,51.86,51.94,157237.0
2021-12-16 11:10:00,51.94,52.18,51.94,52.14,149756.0,51.94,52.18,51.94,52.14,149756.0
2021-12-16 11:20:00,52.16,52.3,52.12,52.25,233600.0,52.16,52.3,52.12,52.25,233600.0
2021-12-16 11:30:00,52.25,52.35,52.22,52.32,82797.0,52.25,52.35,52.22,52.32,82797.0
2021-12-16 11:40:00,52.32,52.46,52.32,52.38,100304.0,52.32,52.46,52.32,52.38,100304.0
2021-12-16 11:50:00,52.39,52.44,52.3,52.32,91268.0,52.39,52.44,52.3,52.32,91268.0
2021-12-16 12:00:00,52.32,52.4,52.27,52.32,115345.0,52.32,52.4,52.27,52.32,115345.0
2021-12-16 12:10:00,52.32,52.43,52.27,52.3,110708.0,52.32,52.43,52.27,52.3,110708.0
2021-12-16 12:20:00,52.3,52.31,52.17,52.21,142776.0,52.3,52.31,52.17,52.21,142776.0
2021-12-16 12:30:00,52.21,52.25,52.1,52.12,137534.0,52.21,52.25,52.1,52.12,137534.0
2021-12-16 12:40:00,52.13,52.2,52.1,52.15,195934.0,52.13,52.2,52.1,52.15,195934.0
2021-12-16 12:50:00,52.14,52.16,52.04,52.07,145811.0,52.14,52.16,52.04,52.07,145811.0
2021-12-16 13:00:00,52.08,52.19,52.07,52.18,79041.0,52.08,52.19,52.07,52.18,79041.0
2021-12-16 13:10:00,52.18,52.22,52.16,52.21,52959.0,52.18,52.22,52.16,52.21,52959.0
2021-12-16 13:20:00,52.21,52.23,52.13,52.14,42115.0,52.21,52.23,52.13,52.14,42115.0
2021-12-16 13:30:00,52.15,52.18,52.08,52.1,53570.0,52.15,52.18,52.08,52.1,53570.0
2021-12-16 13:40:00,52.09,52.24,52.06,52.21,71673.0,52.09,52.24,52.06,52.21,71673.0
2021-12-16 13:50:00,52.2,52.25,52.18,52.23,43020.0,52.2,52.25,52.18,52.23,43020.0
2021-12-16 14:00:00,52.23,52.28,52.14,52.18,71543.0,52.23,52.28,52.14,52.18,71543.0
2021-12-16 14:10:00,52.19,52.19,52.09,52.13,68262.0,52.19,52.19,52.09,52.13,68262.0
2021-12-16 14:20:00,52.13,52.16,51.98,52.07,149371.0,52.13,52.16,51.98,52.07,149371.0
2021-12-16 14:30:00,52.06,52.07,51.91,52.0,102331.0,52.06,52.07,51.91,52.0,102331.0
2021-12-16 14:40:00,52.0,52.0,51.81,51.83,45047.0,52.0,52.0,51.81,51.83,45047.0
2021-12-16 14:50:00,51.83,51.86,51.76,51.82,80304.0,51.83,51.86,51.76,51.82,80304.0
2021-12-16 15:00:00,51.81,51.81,51.72,51.73,55777.0,51.81,51.81,51.72,51.73,55777.0
2021-12-16 15:10:00,51.72,51.83,51.71,51.81,98259.0,51.72,51.83,51.71,51.81,98259.0
2021-12-16 15:20:00,51.82,51.92,51.81,51.9,63542.0,51.82,51.92,51.81,51.9,63542.0
2021-12-16 15:30:00,51.91,51.96,51.88,51.92,147724.0,51.91,51.96,51.88,51.92,147724.0
2021-12-16 15:40:00,51.9,51.91,51.81,51.81,106574.0,51.9,51.91,51.81,51.81,106574.0
2021-12-16 15:50:00,51.82,51.89,51.81,51.87,163196.0,51.82,51.89,51.81,51.87,163196.0
2021-12-17 09:30:00,51.29,51.43,51.16,51.24,198399.0,51.29,51.43,51.16,51.24,198399.0
2021-12-17 09:40:00,51.24,51.25,51.05,51.18,162088.0,51.24,51.25,51.05,51.18,162088.0
2021-12-17 09:50:00,51.19,51.2,50.97,51.05,158656.0,51.19,51.2,50.97,51.05,158656.0
2021-12-17 10:00:00,51.04,51.13,50.98,50.99,138839.0,51.04,51.13,50.98,50.99,138839.0
2021-12-17 10:10:00,51.0,51.05,50.52,50.63,254077.0,51.0,51.05,50.52,50.63,254077.0
2021-12-17 10:20:00,50.63,50.68,50.36,50.55,290787.0,50.63,50.68,50.36,50.55,290787.0
2021-12-17 10:30:00,50.53,50.87,50.5,50.75,320322.0,50.53,50.87,50.5,50.75,320322.0
2021-12-17 10:40:00,50.75,50.98,50.7,50.98,204456.0,50.75,50.98,50.7,50.98,204456.0
2021-12-17 10:50:00,50.98,51.15,50.97,51.12,186581.0,50.98,51.15,50.97,51.12,186581.0
2021-12-17 11:00:00,51.14,51.2,51.03,51.09,108767.0,51.14,51.2,51.03,51.09,108767.0
2021-12-17 11:10:00,51.08,51.28,51.06,51.24,203570.0,51.08,51.28,51.06,51.24,203570.0
2021-12-17 11:20:00,51.25,51.26,51.11,51.22,158764.0,51.25,51.26,51.11,51.22,158764.0
2021-12-17 11:30:00,51.21,51.31,51.04,51.13,129758.0,51.21,51.31,51.04,51.13,129758.0
2021-12-17 11:40:00,51.13,51.16,50.97,51.06,119132.0,51.13,51.16,50.97,51.06,119132.0
2021-12-17 11:50:00,51.06,51.09,50.96,51.04,81030.0,51.06,51.09,50.96,51.04,81030.0
2021-12-17 12:00:00,51.04,51.08,50.98,51.05,64334.0,51.04,51.08,50.98,51.05,64334.0
2021-12-17 12:10:00,51.06,51.19,51.05,51.15,81570.0,51.06,51.19,51.05,51.15,81570.0
2021-12-17 12:20:00,51.16,51.25,51.15,51.2,33377.0,51.16,51.25,51.15,51.2,33377.0
2021-12-17 12:30:00,51.2,51.26,51.12,51.14,141201.0,51.2,51.26,51.12,51.14,141201.0
2021-12-17 12:40:00,51.14,51.18,51.09,51.12,59818.0,51.14,51.18,51.09,51.12,59818.0
2021-12-17 12:50:00,51.12,51.15,51.03,51.09,45413.0,51.12,51.15,51.03,51.09,45413.0
2021-12-17 13:00:00,51.08,51.13,51.01,51.04,48482.0,51.08,51.13,51.01,51.04,48482.0
2021-12-17 13:10:00,51.02,51.06,50.92,50.93,44875.0,51.02,51.06,50.92,50.93,44875.0
2021-12-17 13:20:00,50.94,50.95,50.69,50.81,103274.0,50.94,50.95,50.69,50.81,103274.0
2021-12-17 13:30:00,50.8,50.86,50.72,50.85,59493.0,50.8,50.86,50.72,50.85,59493.0
2021-12-17 13:40:00,50.85,50.94,50.8,50.89,59336.0,50.85,50.94,50.8,50.89,59336.0
2021-12-17 13:50:00,50.91,50.93,50.87,50.91,27549.0,50.91,50.93,50.87,50.91,27549.0
2021-12-17 14:00:00,50.92,50.95,50.8,50.85,65320.0,50.92,50.95,50.8,50.85,65320.0
2021-12-17 14:10:00,50.85,50.95,50.83,50.86,43303.0,50.85,50.95,50.83,50.86,43303.0
2021-12-17 14:20:00,50.87,51.05,50.85,51.03,155980.0,50.87,51.05,50.85,51.03,155980.0
2021-12-17 14:30:00,51.02,51.05,50.91,50.97,67862.0,51.02,51.05,50.91,50.97,67862.0
2021-12-17 14:40:00,50.98,51.06,50.96,51.03,31978.0,50.98,51.06,50.96,51.03,31978.0
2021-12-17 14:50:00,51.03,51.05,50.97,51.0,62392.0,51.03,51.05,50.97,51.0,62392.0
2021-12-17 15:00:00,51.0,51.08,50.99,51.03,74687.0,51.0,51.08,50.99,51.03,74687.0
2021-12-17 15:10:00,51.03,51.04,50.93,50.95,53648.0,51.03,51.04,50.93,50.95,53648.0
2021-12-17 15:20:00,50.97,51.01,50.9,50.91,87922.0,50.97,51.01,50.9,50.91,87922.0
2021-12-17 15:30:00,50.92,50.92,50.83,50.89,96796.0,50.92,50.92,50.83,50.89,96796.0
2021-12-17 15:40:00,50.89,50.94,50.77,50.77,169231.0,50.89,50.94,50.77,50.77,169231.0
2021-12-17 15:50:00,50.78,50.81,50.7,50.76,512702.0,50.78,50.81,50.7,50.76,512702.0
2021-12-20 09:30:00,49.03,49.07,48.78,48.79,309103.0,49.03,49.07,48.78,48.79,309103.0
2021-12-20 09:40:00,48.77,48.77,48.57,48.59,226678.0,48.77,48.77,48.57,48.59,226678.0
2021-12-20 09:50:00,48.59,48.74,48.4,48.69,266013.0,48.59,48.74,48.4,48.69,266013.0
2021-12-20 10:00:00,48.69,48.86,48.63,48.73,173004.0,48.69,48.86,48.63,48.73,173004.0
2021-12-20 10:10:00,48.75,48.81,48.56,48.76,103797.0,48.75,48.81,48.56,48.76,103797.0
2021-12-20 10:20:00,48.76,48.79,48.49,48.51,157521.0,48.76,48.79,48.49,48.51,157521.0
2021-12-20 10:30:00,48.5,48.56,48.35,48.41,190924.0,48.5,48.56,48.35,48.41,190924.0
2021-12-20 10:40:00,48.43,48.44,48.15,48.22,268989.0,48.43,48.44,48.15,48.22,268989.0
2021-12-20 10:50:00,48.2,48.31,48.13,48.2,256365.0,48.2,48.31,48.13,48.2,256365.0
2021-12-20 11:00:00,48.22,48.23,48.09,48.17,144455.0,48.22,48.23,48.09,48.17,144455.0
2021-12-20 11:10:00,48.17,48.31,48.11,48.31,114090.0,48.17,48.31,48.11,48.31,114090.0
2021-12-20 11:20:00,48.31,48.38,48.26,48.38,147852.0,48.31,48.38,48.26,48.38,147852.0
2021-12-20 11:30:00,48.36,48.38,47.97,48.01,263956.0,48.36,48.38,47.97,48.01,263956.0
2021-12-20 11:40:00,48.0,48.24,47.96,48.24,204905.0,48.0,48.24,47.96,48.24,204905.0
2021-12-20 11:50:00,48.24,48.47,48.23,48.43,147344.0,48.24,48.47,48.23,48.43,147344.0
2021-12-20 12:00:00,48.44,48.5,48.39,48.41,372486.0,48.44,48.5,48.39,48.41,372486.0
2021-12-20 12:10:00,48.42,48.63,48.39,48.6,115666.0,48.42,48.63,48.39,48.6,115666.0
2021-12-20 12:20:00,48.61,48.73,48.6,48.7,103957.0,48.61,48.73,48.6,48.7,103957.0
2021-12-20 12:30:00,48.7,48.76,48.62,48.76,80103.0,48.7,48.76,48.62,48.76,80103.0
2021-12-20 12:40:00,48.76,48.84,48.72,48.83,99102.0,48.76,48.84,48.72,48.83,99102.0
2021-12-20 12:50:00,48.82,48.97,48.8,48.94,80047.0,48.82,48.97,48.8,48.94,80047.0
2021-12-20 13:00:00,48.94,49.02,48.9,49.02,88126.0,48.94,49.02,48.9,49.02,88126.0
2021-12-20 13:10:00,49.01,49.13,48.97,49.03,105862.0,49.01,49.13,48.97,49.03,105862.0
2021-12-20 13:20:00,49.03,49.15,49.0,49.14,78025.0,49.03,49.15,49.0,49.14,78025.0
2021-12-20 13:30:00,49.12,49.21,49.09,49.2,59460.0,49.12,49.21,49.09,49.2,59460.0
2021-12-20 13:40:00,49.2,49.26,49.16,49.2,107497.0,49.2,49.26,49.16,49.2,107497.0
2021-12-20 13:50:00,49.21,49.22,49.09,49.13,67952.0,49.21,49.22,49.09,49.13,67952.0
2021-12-20 14:00:00,49.12,49.44,49.11,49.35,205747.0,49.12,49.44,49.11,49.35,205747.0
2021-12-20 14:10:00,49.36,49.43,49.31,49.4,105148.0,49.36,49.43,49.31,49.4,105148.0
2021-12-20 14:20:00,49.41,49.73,49.37,49.73,629699.0,49.41,49.73,49.37,49.73,629699.0
2021-12-20 14:30:00,49.71,49.84,49.66,49.82,142229.0,49.71,49.84,49.66,49.82,142229.0
2021-12-20 14:40:00,49.84,49.88,49.8,49.83,32697.0,49.84,49.88,49.8,49.83,32697.0
2021-12-20 14:50:00,49.83,49.98,49.83,49.9,148882.0,49.83,49.98,49.83,49.9,148882.0
2021-12-20 15:00:00,49.91,49.95,49.89,49.91,98431.0,49.91,49.95,49.89,49.91,98431.0
2021-12-20 15:10:00,49.92,49.94,49.87,49.91,124884.0,49.92,49.94,49.87,49.91,124884.0
2021-12-20 15:20:00,49.92,49.97,49.89,49.91,116273.0,49.92,49.97,49.89,49.91,116273.0
2021-12-20 15:30:00,49.91,49.93,49.87,49.89,114756.0,49.91,49.93,49.87,49.89,114756.0
2021-12-20 15:40:00,49.9,49.92,49.84,49.91,235560.0,49.9,49.92,49.84,49.91,235560.0
2021-12-20 15:50:00,49.92,49.97,49.89,49.92,323103.0,49.92,49.97,49.89,49.92,323103.0
2021-12-21 09:30:00,50.9,50.98,50.79,50.85,207541.0,50.9,50.98,50.79,50.85,207541.0
2021-12-21 09:40:00,50.85,50.89,50.64,50.78,136996.0,50.85,50.89,50.64,50.78,136996.0
2021-12-21 09:50:00,50.76,50.79,50.65,50.72,67479.0,50.76,50.79,50.65,50.72,67479.0
2021-12-21 10:00:00,50.73,50.91,50.73,50.86,80169.0,50.73,50.91,50.73,50.86,80169.0
2021-12-21 10:10:00,50.86,50.9,50.72,50.72,85215.0,50.86,50.9,50.72,50.72,85215.0
2021-12-21 10:20:00,50.73,50.84,50.59,50.66,141136.0,50.73,50.84,50.59,50.66,141136.0
2021-12-21 10:30:00,50.65,50.78,50.6,50.73,102231.0,50.65,50.78,50.6,50.73,102231.0
2021-12-21 10:40:00,50.73,50.98,50.7,50.92,120280.0,50.73,50.98,50.7,50.92,120280.0
2021-12-21 10:50:00,50.89,50.98,50.76,50.78,92735.0,50.89,50.98,50.76,50.78,92735.0
2021-12-21 11:00:00,50.77,51.06,50.7,51.05,90791.0,50.77,51.06,50.7,51.05,90791.0
2021-12-21 11:10:00,51.04,51.09,50.99,51.04,66932.0,51.04,51.09,50.99,51.04,66932.0
2021-12-21 11:20:00,51.04,51.19,51.0,51.03,139283.0,51.04,51.19,51.0,51.03,139283.0
2021-12-21 11:30:00,51.03,51.26,51.02,51.15,99757.0,51.03,51.26,51.02,51.15,99757.0
2021-12-21 11:40:00,51.16,51.19,51.11,51.11,76880.0,51.16,51.19,51.11,51.11,76880.0
2021-12-21 11:50:00,51.15,51.18,51.08,51.13,54764.0,51.15,51.18,51.08,51.13,54764.0
2021-12-21 12:00:00,51.13,51.22,51.13,51.16,135349.0,51.13,51.22,51.13,51.16,135349.0
2021-12-21 12:10:00,51.18,51.37,51.17,51.34,147652.0,51.18,51.37,51.17,51.34,147652.0
2021-12-21 12:20:00,51.33,51.46,51.25,51.42,86284.0,51.33,51.46,51.25,51.42,86284.0
2021-12-21 12:30:00,51.42,51.46,51.38,51.41,54133.0,51.42,51.46,51.38,51.41,54133.0
2021-12-21 12:40:00,51.41,51.45,51.39,51.43,43761.0,51.41,51.45,51.39,51.43,43761.0
2021-12-21 12:50:00,51.43,51.5,51.41,51.49,73460.0,51.43,51.5,51.41,51.49,73460.0
2021-12-21 13:00:00,51.48,51.53,51.44,51.49,32735.0,51.48,51.53,51.44,51.49,32735.0
2021-12-21 13:10:00,51.49,51.56,51.49,51.55,48952.0,51.49,51.56,51.49,51.55,48952.0
2021-12-21 13:20:00,51.55,51.57,51.4,51.45,69501.0,51.55,51.57,51.4,51.45,69501.0
2021-12-21 13:30:00,51.45,51.53,51.44,51.5,59204.0,51.45,51.53,51.44,51.5,59204.0
2021-12-21 13:40:00,51.49,51.57,51.46,51.56,38985.0,51.49,51.57,51.46,51.56,38985.0
2021-12-21 13:50:00,51.55,51.55,51.41,51.41,40530.0,51.55,51.55,51.41,51.41,40530.0
2021-12-21 14:00:00,51.42,51.46,51.34,51.39,280702.0,51.42,51.46,51.34,51.39,280702.0
2021-12-21 14:10:00,51.39,51.48,51.39,51.45,43527.0,51.39,51.48,51.39,51.45,43527.0
2021-12-21 14:20:00,51.45,51.5,51.35,51.37,168575.0,51.45,51.5,51.35,51.37,168575.0
2021-12-21 14:30:00,51.37,51.43,51.36,51.42,34282.0,51.37,51.43,51.36,51.42,34282.0
2021-12-21 14:40:00,51.41,51.46,51.41,51.46,18744.0,51.41,51.46,51.41,51.46,18744.0
2021-12-21 14:50:00,51.46,51.54,51.44,51.53,73638.0,51.46,51.54,51.44,51.53,73638.0
2021-12-21 15:00:00,51.53,51.59,51.51,51.55,84969.0,51.53,51.59,51.51,51.55,84969.0
2021-12-21 15:10:00,51.55,51.57,51.53,51.56,20005.0,51.55,51.57,51.53,51.56,20005.0
2021-12-21 15:20:00,51.56,51.57,51.54,51.55,22298.0,51.56,51.57,51.54,51.55,22298.0
2021-12-21 15:30:00,51.55,51.58,51.53,51.55,42630.0,51.55,51.58,51.53,51.55,42630.0
2021-12-21 15:40:00,51.55,51.56,51.52,51.55,289822.0,51.55,51.56,51.52,51.55,289822.0
2021-12-21 15:50:00,51.55,51.61,51.54,51.58,493755.0,51.55,51.61,51.54,51.58,493755.0
2021-12-22 09:30:00,51.42,51.44,51.32,51.4,247358.0,51.42,51.44,51.32,51.4,247358.0
2021-12-22 09:40:00,51.39,51.41,51.27,51.28,172926.0,51.39,51.41,51.27,51.28,172926.0
2021-12-22 09:50:00,51.28,51.39,51.25,51.39,137454.0,51.28,51.39,51.25,51.39,137454.0
2021-12-22 10:00:00,51.38,51.5,51.36,51.43,185915.0,51.38,51.5,51.36,51.43,185915.0
2021-12-22 10:10:00,51.44,51.58,51.39,51.57,66958.0,51.44,51.58,51.39,51.57,66958.0
2021-12-22 10:20:00,51.58,51.62,51.49,51.49,64303.0,51.58,51.62,51.49,51.49,64303.0
2021-12-22 10:30:00,51.58,51.82,51.4,51.74,385197.0,51.58,51.82,51.4,51.74,385197.0
2021-12-22 10:40:00,51.76,51.8,51.61,51.72,304379.0,51.76,51.8,51.61,51.72,304379.0
2021-12-22 10:50:00,51.72,51.75,51.56,51.6,92710.0,51.72,51.75,51.56,51.6,92710.0
2021-12-22 11:00:00,51.59,51.67,51.47,51.51,61677.0,51.59,51.67,51.47,51.51,61677.0
2021-12-22 11:10:00,51.51,51.66,51.51,51.63,59996.0,51.51,51.66,51.51,51.63,59996.0
2021-12-22 11:20:00,51.63,51.76,51.6,51.75,64292.0,51.63,51.76,51.6,51.75,64292.0
2021-12-22 11:30:00,51.75,51.92,51.73,51.79,285789.0,51.75,51.92,51.73,51.79,285789.0
2021-12-22 11:40:00,51.78,51.79,51.68,51.77,77312.0,51.78,51.79,51.68,51.77,77312.0
2021-12-22 11:50:00,51.77,51.82,51.73,51.81,75960.0,51.77,51.82,51.73,51.81,75960.0
2021-12-22 12:00:00,51.82,52.02,51.78,52.0,105870.0,51.82,52.02,51.78,52.0,105870.0
2021-12-22 12:10:00,51.99,52.04,51.91,51.92,64375.0,51.99,52.04,51.91,51.92,64375.0
2021-12-22 12:20:00,51.94,52.03,51.91,52.0,38181.0,51.94,52.03,51.91,52.0,38181.0
2021-12-22 12:30:00,51.98,52.02,51.96,52.01,45153.0,51.98,52.02,51.96,52.01,45153.0
2021-12-22 12:40:00,52.01,52.04,51.94,51.96,60276.0,52.01,52.04,51.94,51.96,60276.0
2021-12-22 12:50:00,51.97,52.01,51.94,51.96,35198.0,51.97,52.01,51.94,51.96,35198.0
2021-12-22 13:00:00,51.96,52.04,51.94,52.04,140662.0,51.96,52.04,51.94,52.04,140662.0
2021-12-22 13:10:00,52.03,52.03,51.96,52.0,27510.0,52.03,52.03,51.96,52.0,27510.0
2021-12-22 13:20:00,51.98,52.1,51.97,52.07,42555.0,51.98,52.1,51.97,52.07,42555.0
2021-12-22 13:30:00,52.07,52.09,52.03,52.07,72985.0,52.07,52.09,52.03,52.07,72985.0
2021-12-22 13:40:00,52.06,52.11,51.98,52.08,512359.0,52.06,52.11,51.98,52.08,512359.0
2021-12-22 13:50:00,52.07,52.2,52.06,52.16,89734.0,52.07,52.2,52.06,52.16,89734.0
2021-12-22 14:00:00,52.16,52.16,52.04,52.05,302474.0,52.16,52.16,52.04,52.05,302474.0
2021-12-22 14:10:00,52.05,52.23,52.05,52.23,62037.0,52.05,52.23,52.05,52.23,62037.0
2021-12-22 14:20:00,52.22,52.38,52.21,52.34,96397.0,52.22,52.38,52.21,52.34,96397.0
2021-12-22 14:30:00,52.35,52.52,52.33,52.5,398606.0,52.35,52.52,52.33,52.5,398606.0
2021-12-22 14:40:00,52.5,52.51,52.41,52.47,130322.0,52.5,52.51,52.41,52.47,130322.0
2021-12-22 14:50:00,52.47,52.49,52.41,52.43,34227.0,52.47,52.49,52.41,52.43,34227.0
2021-12-22 15:00:00,52.43,52.43,52.37,52.41,53734.0,52.43,52.43,52.37,52.41,53734.0
2021-12-22 15:10:00,52.4,52.44,52.37,52.37,40484.0,52.4,52.44,52.37,52.37,40484.0
2021-12-22 15:20:00,52.38,52.39,52.35,52.38,36805.0,52.38,52.39,52.35,52.38,36805.0
2021-12-22 15:30:00,52.38,52.42,52.37,52.41,57143.0,52.38,52.42,52.37,52.41,57143.0
2021-12-22 15:40:00,52.41,52.46,52.38,52.46,148762.0,52.41,52.46,52.38,52.46,148762.0
2021-12-22 15:50:00,52.46,52.5,52.44,52.48,231590.0,52.46,52.5,52.44,52.48,231590.0
2021-12-23 09:30:00,52.48,52.64,52.36,52.56,144164.0,52.48,52.64,52.36,52.56,144164.0
2021-12-23 09:40:00,52.56,52.58,52.42,52.49,113926.0,52.56,52.58,52.42,52.49,113926.0
2021-12-23 09:50:00,52.49,52.55,52.45,52.49,83007.0,52.49,52.55,52.45,52.49,83007.0
2021-12-23 10:00:00,52.5,52.52,52.35,52.37,94827.0,52.5,52.52,52.35,52.37,94827.0
2021-12-23 10:10:00,52.36,52.57,52.36,52.53,93736.0,52.36,52.57,52.36,52.53,93736.0
2021-12-23 10:20:00,52.53,52.55,52.42,52.43,16840.0,52.53,52.55,52.42,52.43,16840.0
2021-12-23 10:30:00,52.45,52.51,52.37,52.5,74989.0,52.45,52.51,52.37,52.5,74989.0
2021-12-23 10:40:00,52.5,52.54,52.48,52.52,34800.0,52.5,52.54,52.48,52.52,34800.0
2021-12-23 10:50:00,52.5,52.59,52.49,52.58,42389.0,52.5,52.59,52.49,52.58,42389.0
2021-12-23 11:00:00,52.57,52.58,52.47,52.5,47239.0,52.57,52.58,52.47,52.5,47239.0
2021-12-23 11:10:00,52.49,52.73,52.45,52.72,251787.0,52.49,52.73,52.45,52.72,251787.0
2021-12-23 11:20:00,52.75,53.01,52.68,52.91,242501.0,52.75,53.01,52.68,52.91,242501.0
2021-12-23 11:30:00,52.92,52.96,52.76,52.77,152959.0,52.92,52.96,52.76,52.77,152959.0
2021-12-23 11:40:00,52.79,52.99,52.77,52.94,75746.0,52.79,52.99,52.77,52.94,75746.0
2021-12-23 11:50:00,52.94,52.97,52.89,52.96,73621.0,52.94,52.97,52.89,52.96,73621.0
2021-12-23 12:00:00,52.96,53.08,52.91,52.95,122902.0,52.96,53.08,52.91,52.95,122902.0
2021-12-23 12:10:00,52.93,52.97,52.89,52.93,47990.0,52.93,52.97,52.89,52.93,47990.0
2021-12-23 12:20:00,52.95,53.08,52.95,53.01,80074.0,52.95,53.08,52.95,53.01,80074.0
2021-12-23 12:30:00,53.0,53.04,52.94,52.97,45347.0,53.0,53.04,52.94,52.97,45347.0
2021-12-23 12:40:00,52.96,53.01,52.95,52.96,23795.0,52.96,53.01,52.95,52.96,23795.0
2021-12-23 12:50:00,52.96,53.02,52.95,52.98,41896.0,52.96,53.02,52.95,52.98,41896.0
2021-12-23 13:00:00,52.97,53.04,52.95,53.03,23036.0,52.97,53.04,52.95,53.03,23036.0
2021-12-23 13:10:00,53.02,53.03,52.86,52.88,84319.0,53.02,53.03,52.86,52.88,84319.0
2021-12-23 13:20:00,52.88,53.0,52.86,52.94,40900.0,52.88,53.0,52.86,52.94,40900.0
2021-12-23 13:30:00,52.94,53.03,52.92,52.97,32418.0,52.94,53.03,52.92,52.97,32418.0
2021-12-23 13:40:00,52.96,52.99,52.94,52.97,19747.0,52.96,52.99,52.94,52.97,19747.0
2021-12-23 13:50:00,52.97,53.01,52.96,52.99,37042.0,52.97,53.01,52.96,52.99,37042.0
2021-12-23 14:00:00,52.99,53.01,52.94,52.94,28918.0,52.99,53.01,52.94,52.94,28918.0
2021-12-23 14:10:00,52.95,53.02,52.93,52.96,35885.0,52.95,53.02,52.93,52.96,35885.0
2021-12-23 14:20:00,52.96,53.15,52.94,53.14,150772.0,52.96,53.15,52.94,53.14,150772.0
2021-12-23 14:30:00,53.15,53.15,52.96,52.99,44463.0,53.15,53.15,52.96,52.99,44463.0
2021-12-23 14:40:00,53.0,53.12,52.99,53.12,56667.0,53.0,53.12,52.99,53.12,56667.0
2021-12-23 14:50:00,53.12,53.13,53.1,53.12,17601.0,53.12,53.13,53.1,53.12,17601.0
2021-12-23 15:00:00,53.12,53.12,53.08,53.11,32923.0,53.12,53.12,53.08,53.11,32923.0
2021-12-23 15:10:00,53.1,53.13,53.07,53.08,27585.0,53.1,53.13,53.07,53.08,27585.0
2021-12-23 15:20:00,53.08,53.22,53.08,53.19,122075.0,53.08,53.22,53.08,53.19,122075.0
2021-12-23 15:30:00,53.18,53.2,53.16,53.19,46201.0,53.18,53.2,53.16,53.19,46201.0
2021-12-23 15:40:00,53.19,53.23,53.17,53.19,101208.0,53.19,53.23,53.17,53.19,101208.0
2021-12-23 15:50:00,53.19,53.24,53.1,53.13,365644.0,53.19,53.24,53.1,53.13,365644.0
2021-12-27 09:30:00,52.98,53.04,52.8,52.83,98646.0,52.98,53.04,52.8,52.83,98646.0
2021-12-27 09:40:00,52.83,53.14,52.83,53.09,60619.0,52.83,53.14,52.83,53.09,60619.0
2021-12-27 09:50:00,53.1,53.1,52.9,52.95,70290.0,53.1,53.1,52.9,52.95,70290.0
2021-12-27 10:00:00,52.96,53.2,52.95,53.19,56588.0,52.96,53.2,52.95,53.19,56588.0
2021-12-27 10:10:00,53.19,53.41,53.1,53.41,103013.0,53.19,53.41,53.1,53.41,103013.0
2021-12-27 10:20:00,53.41,53.76,53.41,53.76,89527.0,53.41,53.76,53.41,53.76,89527.0
2021-12-27 10:30:00,53.75,54.08,53.75,54.07,185947.0,53.75,54.08,53.75,54.07,185947.0
2021-12-27 10:40:00,54.06,54.19,54.02,54.17,230194.0,54.06,54.19,54.02,54.17,230194.0
2021-12-27 10:50:00,54.18,54.55,54.18,54.54,218718.0,54.18,54.55,54.18,54.54,218718.0
2021-12-27 11:00:00,54.54,54.59,54.43,54.48,259204.0,54.54,54.59,54.43,54.48,259204.0
2021-12-27 11:10:00,54.49,54.6,54.47,54.56,64089.0,54.49,54.6,54.47,54.56,64089.0
2021-12-27 11:20:00,54.56,54.65,54.51,54.6,52438.0,54.56,54.65,54.51,54.6,52438.0
2021-12-27 11:30:00,54.6,54.6,54.43,54.54,121457.0,54.6,54.6,54.43,54.54,121457.0
2021-12-27 11:40:00,54.54,54.6,54.51,54.59,42658.0,54.54,54.6,54.51,54.59,42658.0
2021-12-27 11:50:00,54.6,54.64,54.56,54.58,48726.0,54.6,54.64,54.56,54.58,48726.0
2021-12-27 12:00:00,54.58,54.59,54.53,54.58,49679.0,54.58,54.59,54.53,54.58,49679.0
2021-12-27 12:10:00,54.57,54.57,54.5,54.52,36755.0,54.57,54.57,54.5,54.52,36755.0
2021-12-27 12:20:00,54.52,54.52,54.43,54.47,31705.0,54.52,54.52,54.43,54.47,31705.0
2021-12-27 12:30:00,54.47,54.48,54.37,54.44,364068.0,54.47,54.48,54.37,54.44,364068.0
2021-12-27 12:40:00,54.43,54.47,54.39,54.43,37546.0,54.43,54.47,54.39,54.43,37546.0
2021-12-27 12:50:00,54.43,54.44,54.35,54.39,158871.0,54.43,54.44,54.35,54.39,158871.0
2021-12-27 13:00:00,54.4,54.48,54.4,54.47,56135.0,54.4,54.48,54.4,54.47,56135.0
2021-12-27 13:10:00,54.46,54.47,54.38,54.4,17810.0,54.46,54.47,54.38,54.4,17810.0
2021-12-27 13:20:00,54.39,54.48,54.35,54.47,26552.0,54.39,54.48,54.35,54.47,26552.0
2021-12-27 13:30:00,54.46,54.51,54.44,54.5,30718.0,54.46,54.51,54.44,54.5,30718.0
2021-12-27 13:40:00,54.5,54.55,54.49,54.5,80172.0,54.5,54.55,54.49,54.5,80172.0
2021-12-27 13:50:00,54.51,54.52,54.41,54.44,60851.0,54.51,54.52,54.41,54.44,60851.0
2021-12-27 14:00:00,54.44,54.45,54.4,54.43,42002.0,54.44,54.45,54.4,54.43,42002.0
2021-12-27 14:10:00,54.43,54.45,54.38,54.39,25030.0,54.43,54.45,54.38,54.39,25030.0
2021-12-27 14:20:00,54.39,54.64,54.31,54.36,222283.0,54.39,54.64,54.31,54.36,222283.0
2021-12-27 14:30:00,54.35,54.41,54.29,54.33,84527.0,54.35,54.41,54.29,54.33,84527.0
2021-12-27 14:40:00,54.32,54.34,54.3,54.3,139774.0,54.32,54.34,54.3,54.3,139774.0
2021-12-27 14:50:00,54.3,54.35,54.28,54.34,22512.0,54.3,54.35,54.28,54.34,22512.0
2021-12-27 15:00:00,54.33,54.38,54.32,54.37,32600.0,54.33,54.38,54.32,54.37,32600.0
2021-12-27 15:10:00,54.37,54.45,54.36,54.43,53335.0,54.37,54.45,54.36,54.43,53335.0
2021-12-27 15:20:00,54.42,54.43,54.4,54.41,42618.0,54.42,54.43,54.4,54.41,42618.0
2021-12-27 15:30:00,54.41,54.46,54.4,54.4,96233.0,54.41,54.46,54.4,54.4,96233.0
2021-12-27 15:40:00,54.41,54.48,54.39,54.44,239206.0,54.41,54.48,54.39,54.44,239206.0
2021-12-27 15:50:00,54.45,54.54,54.43,54.52,351478.0,54.45,54.54,54.43,54.52,351478.0
2021-12-28 09:30:00,54.83,54.85,54.62,54.72,92182.0,54.83,54.85,54.62,54.72,92182.0
2021-12-28 09:40:00,54.73,54.84,54.59,54.62,73502.0,54.73,54.84,54.59,54.62,73502.0
2021-12-28 09:50:00,54.62,54.9,54.62,54.8,54845.0,54.62,54.9,54.62,54.8,54845.0
2021-12-28 10:00:00,54.8,54.98,54.78,54.84,72864.0,54.8,54.98,54.78,54.84,72864.0
2021-12-28 10:10:00,54.81,54.9,54.78,54.82,114914.0,54.81,54.9,54.78,54.82,114914.0
2021-12-28 10:20:00,54.83,55.01,54.81,54.96,104423.0,54.83,55.01,54.81,54.96,104423.0
2021-12-28 10:30:00,54.97,55.14,54.9,54.92,79725.0,54.97,55.14,54.9,54.92,79725.0
2021-12-28 10:40:00,54.92,54.92,54.71,54.71,73949.0,54.92,54.92,54.71,54.71,73949.0
2021-12-28 10:50:00,54.72,54.79,54.64,54.7,50232.0,54.72,54.79,54.64,54.7,50232.0
2021-12-28 11:00:00,54.7,54.79,54.55,54.77,96756.0,54.7,54.79,54.55,54.77,96756.0
2021-12-28 11:10:00,54.76,54.79,54.54,54.62,53109.0,54.76,54.79,54.54,54.62,53109.0
2021-12-28 11:20:00,54.62,54.76,54.61,54.75,38582.0,54.62,54.76,54.61,54.75,38582.0
2021-12-28 11:30:00,54.76,54.81,54.69,54.76,52541.0,54.76,54.81,54.69,54.76,52541.0
2021-12-28 11:40:00,54.74,54.76,54.61,54.71,37695.0,54.74,54.76,54.61,54.71,37695.0
2021-12-28 11:50:00,54.71,54.82,54.69,54.76,37325.0,54.71,54.82,54.69,54.76,37325.0
2021-12-28 12:00:00,54.76,54.82,54.7,54.7,23596.0,54.76,54.82,54.7,54.7,23596.0
2021-12-28 12:10:00,54.71,54.81,54.68,54.81,31424.0,54.71,54.81,54.68,54.81,31424.0
2021-12-28 12:20:00,54.75,54.82,54.73,54.73,32052.0,54.75,54.82,54.73,54.73,32052.0
2021-12-28 12:30:00,54.74,54.74,54.56,54.63,82298.0,54.74,54.74,54.56,54.63,82298.0
2021-12-28 12:40:00,54.64,54.68,54.6,54.65,37718.0,54.64,54.68,54.6,54.65,37718.0
2021-12-28 12:50:00,54.67,54.72,54.66,54.66,20078.0,54.67,54.72,54.66,54.66,20078.0
2021-12-28 13:00:00,54.65,54.66,54.55,54.6,32289.0,54.65,54.66,54.55,54.6,32289.0
2021-12-28 13:10:00,54.6,54.65,54.58,54.61,34050.0,54.6,54.65,54.58,54.61,34050.0
2021-12-28 13:20:00,54.63,54.69,54.61,54.66,12978.0,54.63,54.69,54.61,54.66,12978.0
2021-12-28 13:30:00,54.66,54.7,54.64,54.64,133097.0,54.66,54.7,54.64,54.64,133097.0
2021-12-28 13:40:00,54.63,54.67,54.6,54.64,12281.0,54.63,54.67,54.6,54.64,12281.0
2021-12-28 13:50:00,54.64,54.68,54.63,54.67,24348.0,54.64,54.68,54.63,54.67,24348.0
2021-12-28 14:00:00,54.68,54.73,54.64,54.67,41075.0,54.68,54.73,54.64,54.67,41075.0
2021-12-28 14:10:00,54.68,54.8,54.67,54.8,43571.0,54.68,54.8,54.67,54.8,43571.0
2021-12-28 14:20:00,54.8,54.83,54.61,54.7,92768.0,54.8,54.83,54.61,54.7,92768.0
2021-12-28 14:30:00,54.7,54.75,54.61,54.64,95599.0,54.7,54.75,54.61,54.64,95599.0
2021-12-28 14:40:00,54.63,54.64,54.59,54.6,20098.0,54.63,54.64,54.59,54.6,20098.0
2021-12-28 14:50:00,54.6,54.65,54.59,54.63,25848.0,54.6,54.65,54.59,54.63,25848.0
2021-12-28 15:00:00,54.63,54.7,54.63,54.69,28176.0,54.63,54.7,54.63,54.69,28176.0
2021-12-28 15:10:00,54.69,54.7,54.66,54.69,22974.0,54.69,54.7,54.66,54.69,22974.0
2021-12-28 15:20:00,54.69,54.7,54.68,54.7,32961.0,54.69,54.7,54.68,54.7,32961.0
2021-12-28 15:30:00,54.7,54.75,54.69,54.72,29095.0,54.7,54.75,54.69,54.72,29095.0
2021-12-28 15:40:00,54.71,54.76,54.71,54.76,179169.0,54.71,54.76,54.71,54.76,179169.0
2021-12-28 15:50:00,54.75,54.75,54.64,54.66,231251.0,54.75,54.75,54.64,54.66,231251.0
2021-12-29 09:30:00,54.48,54.6,54.46,54.53,88761.0,54.48,54.6,54.46,54.53,88761.0
2021-12-29 09:40:00,54.54,54.57,54.4,54.48,143767.0,54.54,54.57,54.4,54.48,143767.0
2021-12-29 09:50:00,54.46,54.63,54.44,54.61,62479.0,54.46,54.63,54.44,54.61,62479.0
2021-12-29 10:00:00,54.62,54.67,54.57,54.65,36400.0,54.62,54.67,54.57,54.65,36400.0
2021-12-29 10:10:00,54.67,54.67,54.48,54.63,135420.0,54.67,54.67,54.48,54.63,135420.0
2021-12-29 10:20:00,54.63,54.85,54.62,54.73,64519.0,54.63,54.85,54.62,54.73,64519.0
2021-12-29 10:30:00,54.77,55.29,54.77,55.24,228701.0,54.77,55.29,54.77,55.24,228701.0
2021-12-29 10:40:00,55.23,55.67,55.23,55.61,180738.0,55.23,55.67,55.23,55.61,180738.0
2021-12-29 10:50:00,55.61,55.61,55.35,55.46,163144.0,55.61,55.61,55.35,55.46,163144.0
2021-12-29 11:00:00,55.46,55.48,55.28,55.28,117601.0,55.46,55.48,55.28,55.28,117601.0
2021-12-29 11:10:00,55.29,55.33,54.92,54.97,162191.0,55.29,55.33,54.92,54.97,162191.0
2021-12-29 11:20:00,55.0,55.0,54.43,54.49,216897.0,55.0,55.0,54.43,54.49,216897.0
2021-12-29 11:30:00,54.49,54.62,54.36,54.43,246480.0,54.49,54.62,54.36,54.43,246480.0
2021-12-29 11:40:00,54.41,54.65,54.4,54.56,176070.0,54.41,54.65,54.4,54.56,176070.0
2021-12-29 11:50:00,54.56,54.6,54.48,54.53,64819.0,54.56,54.6,54.48,54.53,64819.0
2021-12-29 12:00:00,54.55,54.57,54.43,54.52,90819.0,54.55,54.57,54.43,54.52,90819.0
2021-12-29 12:10:00,54.5,54.55,54.43,54.47,45384.0,54.5,54.55,54.43,54.47,45384.0
2021-12-29 12:20:00,54.47,54.56,54.46,54.56,44441.0,54.47,54.56,54.46,54.56,44441.0
2021-12-29 12:30:00,54.55,54.85,54.52,54.8,78808.0,54.55,54.85,54.52,54.8,78808.0
2021-12-29 12:40:00,54.82,54.89,54.79,54.84,31802.0,54.82,54.89,54.79,54.84,31802.0
2021-12-29 12:50:00,54.85,54.93,54.81,54.93,20001.0,54.85,54.93,54.81,54.93,20001.0
2021-12-29 13:00:00,54.93,54.98,54.88,54.94,51711.0,54.93,54.98,54.88,54.94,51711.0
2021-12-29 13:10:00,54.93,55.04,54.9,55.04,50034.0,54.93,55.04,54.9,55.04,50034.0
2021-12-29 13:20:00,55.04,55.06,54.98,55.02,74926.0,55.04,55.06,54.98,55.02,74926.0
2021-12-29 13:30:00,55.03,55.05,54.98,55.02,72100.0,55.03,55.05,54.98,55.02,72100.0
2021-12-29 13:40:00,55.03,55.22,55.03,55.14,32352.0,55.03,55.22,55.03,55.14,32352.0
2021-12-29 13:50:00,55.14,55.14,55.0,55.05,21093.0,55.14,55.14,55.0,55.05,21093.0
2021-12-29 14:00:00,55.06,55.08,55.0,55.03,42107.0,55.06,55.08,55.0,55.03,42107.0
2021-12-29 14:10:00,55.03,55.11,54.98,55.08,38765.0,55.03,55.11,54.98,55.08,38765.0
2021-12-29 14:20:00,55.06,55.15,54.93,55.13,92109.0,55.06,55.15,54.93,55.13,92109.0
2021-12-29 14:30:00,55.13,55.13,54.97,55.02,34355.0,55.13,55.13,54.97,55.02,34355.0
2021-12-29 14:40:00,55.02,55.08,55.01,55.04,16816.0,55.02,55.08,55.01,55.04,16816.0
2021-12-29 14:50:00,55.04,55.06,55.02,55.04,14724.0,55.04,55.06,55.02,55.04,14724.0
2021-12-29 15:00:00,55.03,55.08,55.03,55.07,12543.0,55.03,55.08,55.03,55.07,12543.0
2021-12-29 15:10:00,55.08,55.08,55.03,55.05,15186.0,55.08,55.08,55.03,55.05,15186.0
2021-12-29 15:20:00,55.05,55.06,55.02,55.03,18807.0,55.05,55.06,55.02,55.03,18807.0
2021-12-29 15:30:00,55.03,55.07,55.02,55.05,65198.0,55.03,55.07,55.02,55.05,65198.0
2021-12-29 15:40:00,55.06,55.1,55.05,55.07,155140.0,55.06,55.1,55.05,55.07,155140.0
2021-12-29 15:50:00,55.07,55.1,55.06,55.08,131799.0,55.07,55.1,55.06,55.08,131799.0
2021-12-30 09:30:00,55.32,55.45,55.3,55.35,86270.0,55.32,55.45,55.3,55.35,86270.0
2021-12-30 09:40:00,55.35,55.45,55.3,55.42,69618.0,55.35,55.45,55.3,55.42,69618.0
2021-12-30 09:50:00,55.46,55.51,55.39,55.48,60992.0,55.46,55.51,55.39,55.48,60992.0
2021-12-30 10:00:00,55.48,55.56,55.44,55.52,59951.0,55.48,55.56,55.44,55.52,59951.0
2021-12-30 10:10:00,55.51,55.64,55.51,55.62,80360.0,55.51,55.64,55.51,55.62,80360.0
2021-12-30 10:20:00,55.62,55.73,55.58,55.63,134613.0,55.62,55.73,55.58,55.63,134613.0
2021-12-30 10:30:00,55.66,55.69,55.59,55.66,56604.0,55.66,55.69,55.59,55.66,56604.0
2021-12-30 10:40:00,55.66,55.7,55.46,55.46,67275.0,55.66,55.7,55.46,55.46,67275.0
2021-12-30 10:50:00,55.46,55.46,55.28,55.4,103267.0,55.46,55.46,55.28,55.4,103267.0
2021-12-30 11:00:00,55.39,55.39,55.28,55.32,44849.0,55.39,55.39,55.28,55.32,44849.0
2021-12-30 11:10:00,55.32,55.41,55.13,55.19,63055.0,55.32,55.41,55.13,55.19,63055.0
2021-12-30 11:20:00,55.2,55.28,55.09,55.18,100640.0,55.2,55.28,55.09,55.18,100640.0
2021-12-30 11:30:00,55.18,55.36,55.15,55.32,89206.0,55.18,55.36,55.15,55.32,89206.0
2021-12-30 11:40:00,55.33,55.33,55.2,55.3,40864.0,55.33,55.33,55.2,55.3,40864.0
2021-12-30 11:50:00,55.31,55.42,55.31,55.4,54622.0,55.31,55.42,55.31,55.4,54622.0
2021-12-30 12:00:00,55.41,55.45,55.36,55.42,16054.0,55.41,55.45,55.36,55.42,16054.0
2021-12-30 12:10:00,55.42,55.43,55.3,55.31,26084.0,55.42,55.43,55.3,55.31,26084.0
2021-12-30 12:20:00,55.32,55.39,55.32,55.35,27657.0,55.32,55.39,55.32,55.35,27657.0
2021-12-30 12:30:00,55.36,55.38,55.33,55.36,32275.0,55.36,55.38,55.33,55.36,32275.0
2021-12-30 12:40:00,55.37,55.37,55.32,55.33,31948.0,55.37,55.37,55.32,55.33,31948.0
2021-12-30 12:50:00,55.32,55.39,55.3,55.38,13205.0,55.32,55.39,55.3,55.38,13205.0
2021-12-30 13:00:00,55.39,55.39,55.3,55.35,37220.0,55.39,55.39,55.3,55.35,37220.0
2021-12-30 13:10:00,55.35,55.37,55.33,55.36,24629.0,55.35,55.37,55.33,55.36,24629.0
2021-12-30 13:20:00,55.39,55.46,55.38,55.45,47175.0,55.39,55.46,55.38,55.45,47175.0
2021-12-30 13:30:00,55.45,55.49,55.42,55.45,28291.0,55.45,55.49,55.42,55.45,28291.0
2021-12-30 13:40:00,55.47,55.49,55.44,55.44,17931.0,55.47,55.49,55.44,55.44,17931.0
2021-12-30 13:50:00,55.44,55.44,55.28,55.36,47807.0,55.44,55.44,55.28,55.36,47807.0
2021-12-30 14:00:00,55.37,55.37,55.19,55.26,60629.0,55.37,55.37,55.19,55.26,60629.0
2021-12-30 14:10:00,55.25,55.36,55.23,55.34,43504.0,55.25,55.36,55.23,55.34,43504.0
2021-12-30 14:20:00,55.33,55.51,55.3,55.32,82901.0,55.33,55.51,55.3,55.32,82901.0
2021-12-30 14:30:00,55.33,55.33,55.19,55.2,45389.0,55.33,55.33,55.19,55.2,45389.0
2021-12-30 14:40:00,55.21,55.26,55.21,55.23,32000.0,55.21,55.26,55.21,55.23,32000.0
2021-12-30 14:50:00,55.23,55.24,55.15,55.21,23299.0,55.23,55.24,55.15,55.21,23299.0
2021-12-30 15:00:00,55.2,55.21,55.13,55.15,32804.0,55.2,55.21,55.13,55.15,32804.0
2021-12-30 15:10:00,55.15,55.17,55.13,55.16,50616.0,55.15,55.17,55.13,55.16,50616.0
2021-12-30 15:20:00,55.16,55.2,55.09,55.12,230379.0,55.16,55.2,55.09,55.12,230379.0
2021-12-30 15:30:00,55.12,55.17,55.11,55.16,41936.0,55.12,55.17,55.11,55.16,41936.0
2021-12-30 15:40:00,55.16,55.17,55.08,55.09,85083.0,55.16,55.17,55.08,55.09,85083.0
2021-12-30 15:50:00,55.09,55.13,55.03,55.08,480248.0,55.09,55.13,55.03,55.08,480248.0
2021-12-31 09:30:00,54.89,55.04,54.8,54.9,124361.0,54.89,55.04,54.8,54.9,124361.0
2021-12-31 09:40:00,54.86,54.9,54.75,54.78,86488.0,54.86,54.9,54.75,54.78,86488.0
2021-12-31 09:50:00,54.77,54.95,54.76,54.91,152132.0,54.77,54.95,54.76,54.91,152132.0
2021-12-31 10:00:00,54.88,55.01,54.81,54.97,72161.0,54.88,55.01,54.81,54.97,72161.0
2021-12-31 10:10:00,54.97,55.01,54.88,55.0,76190.0,54.97,55.01,54.88,55.0,76190.0
2021-12-31 10:20:00,55.0,55.0,54.73,54.76,33509.0,55.0,55.0,54.73,54.76,33509.0
2021-12-31 10:30:00,54.75,54.83,54.73,54.81,35273.0,54.75,54.83,54.73,54.81,35273.0
2021-12-31 10:40:00,54.8,54.88,54.75,54.83,38822.0,54.8,54.88,54.75,54.83,38822.0
2021-12-31 10:50:00,54.85,54.96,54.84,54.93,35337.0,54.85,54.96,54.84,54.93,35337.0
2021-12-31 11:00:00,54.95,54.96,54.84,54.9,40301.0,54.95,54.96,54.84,54.9,40301.0
2021-12-31 11:10:00,54.87,55.08,54.87,55.08,56194.0,54.87,55.08,54.87,55.08,56194.0
2021-12-31 11:20:00,55.07,55.17,54.98,54.98,49644.0,55.07,55.17,54.98,54.98,49644.0
2021-12-31 11:30:00,54.98,54.99,54.61,54.65,69291.0,54.98,54.99,54.61,54.65,69291.0
2021-12-31 11:40:00,54.62,54.69,54.54,54.6,37740.0,54.62,54.69,54.54,54.6,37740.0
2021-12-31 11:50:00,54.57,54.61,54.45,54.53,48868.0,54.57,54.61,54.45,54.53,48868.0
2021-12-31 12:00:00,54.53,54.58,54.47,54.48,31507.0,54.53,54.58,54.47,54.48,31507.0
2021-12-31 12:10:00,54.47,54.52,54.4,54.44,19767.0,54.47,54.52,54.4,54.44,19767.0
2021-12-31 12:20:00,54.45,54.46,54.41,54.42,16739.0,54.45,54.46,54.41,54.42,16739.0
2021-12-31 12:30:00,54.42,54.5,54.36,54.49,31613.0,54.42,54.5,54.36,54.49,31613.0
2021-12-31 12:40:00,54.5,54.5,54.31,54.35,23569.0,54.5,54.5,54.31,54.35,23569.0
2021-12-31 12:50:00,54.34,54.46,54.32,54.46,20048.0,54.34,54.46,54.32,54.46,20048.0
2021-12-31 13:00:00,54.47,54.47,54.36,54.39,23901.0,54.47,54.47,54.36,54.39,23901.0
2021-12-31 13:10:00,54.38,54.4,54.32,54.4,30892.0,54.38,54.4,54.32,54.4,30892.0
2021-12-31 13:20:00,54.35,54.36,54.19,54.32,50979.0,54.35,54.36,54.19,54.32,50979.0
2021-12-31 13:30:00,54.32,54.32,54.21,54.23,24045.0,54.32,54.32,54.21,54.23,24045.0
2021-12-31 13:40:00,54.23,54.29,54.19,54.23,35022.0,54.23,54.29,54.19,54.23,35022.0
2021-12-31 13:50:00,54.23,54.26,54.17,54.25,48619.0,54.23,54.26,54.17,54.25,48619.0
2021-12-31 14:00:00,54.22,54.31,54.12,54.12,57093.0,54.22,54.31,54.12,54.12,57093.0
2021-12-31 14:10:00,54.12,54.19,54.05,54.14,64441.0,54.12,54.19,54.05,54.14,64441.0
2021-12-31 14:20:00,54.14,54.26,54.04,54.18,112203.0,54.14,54.26,54.04,54.18,112203.0
2021-12-31 14:30:00,54.18,54.27,54.16,54.26,61035.0,54.18,54.27,54.16,54.26,61035.0
2021-12-31 14:40:00,54.25,54.28,54.23,54.27,28684.0,54.25,54.28,54.23,54.27,28684.0
2021-12-31 14:50:00,54.28,54.3,54.21,54.3,22000.0,54.28,54.3,54.21,54.3,22000.0
2021-12-31 15:00:00,54.3,54.38,54.29,54.3,41972.0,54.3,54.38,54.29,54.3,41972.0
2021-12-31 15:10:00,54.31,54.38,54.31,54.38,30155.0,54.31,54.38,54.31,54.38,30155.0
2021-12-31 15:20:00,54.39,54.39,54.36,54.36,13814.0,54.39,54.39,54.36,54.36,13814.0
2021-12-31 15:30:00,54.36,54.41,54.33,54.41,70751.0,54.36,54.41,54.33,54.41,70751.0
2021-12-31 15:40:00,54.41,54.45,54.39,54.4,78593.0,54.41,54.45,54.39,54.4,78593.0
2021-12-31 15:50:00,54.39,54.4,54.33,54.35,209886.0,54.39,54.4,54.33,54.35,209886.0
2022-01-03 09:30:00,53.97,54.44,53.94,54.3,401214.0,53.97,54.44,53.94,54.3,401214.0
2022-01-03 09:40:00,54.32,54.44,54.08,54.12,231797.0,54.32,54.44,54.08,54.12,231797.0
2022-01-03 09:50:00,54.11,54.37,54.06,54.33,202420.0,54.11,54.37,54.06,54.33,202420.0
2022-01-03 10:00:00,54.35,54.44,54.18,54.23,102622.0,54.35,54.44,54.18,54.23,102622.0
2022-01-03 10:10:00,54.25,54.38,54.24,54.35,96017.0,54.25,54.38,54.24,54.35,96017.0
2022-01-03 10:20:00,54.35,54.59,54.33,54.54,162288.0,54.35,54.59,54.33,54.54,162288.0
2022-01-03 10:30:00,54.55,54.67,54.5,54.65,128660.0,54.55,54.67,54.5,54.65,128660.0
2022-01-03 10:40:00,54.65,54.67,54.54,54.63,137997.0,54.65,54.67,54.54,54.63,137997.0
2022-01-03 10:50:00,54.64,54.72,54.51,54.63,162467.0,54.64,54.72,54.51,54.63,162467.0
2022-01-03 11:00:00,54.63,54.74,54.5,54.68,94039.0,54.63,54.74,54.5,54.68,94039.0
2022-01-03 11:10:00,54.69,54.86,54.68,54.81,169346.0,54.69,54.86,54.68,54.81,169346.0
2022-01-03 11:20:00,54.81,54.85,54.7,54.8,124659.0,54.81,54.85,54.7,54.8,124659.0
2022-01-03 11:30:00,54.81,54.82,54.71,54.73,94259.0,54.81,54.82,54.71,54.73,94259.0
2022-01-03 11:40:00,54.74,54.96,54.73,54.93,72349.0,54.74,54.96,54.73,54.93,72349.0
2022-01-03 11:50:00,54.92,54.98,54.83,54.94,29854.0,54.92,54.98,54.83,54.94,29854.0
2022-01-03 12:00:00,54.93,55.12,54.92,54.98,111370.0,54.93,55.12,54.92,54.98,111370.0
2022-01-03 12:10:00,55.0,55.0,54.9,54.98,65998.0,55.0,55.0,54.9,54.98,65998.0
2022-01-03 12:20:00,54.98,55.16,54.96,55.13,77434.0,54.98,55.16,54.96,55.13,77434.0
2022-01-03 12:30:00,55.13,55.14,55.04,55.08,47010.0,55.13,55.14,55.04,55.08,47010.0
2022-01-03 12:40:00,55.08,55.14,55.05,55.11,45734.0,55.08,55.14,55.05,55.11,45734.0
2022-01-03 12:50:00,55.11,55.12,55.03,55.07,26647.0,55.11,55.12,55.03,55.07,26647.0
2022-01-03 13:00:00,55.09,55.1,54.94,54.99,38838.0,55.09,55.1,54.94,54.99,38838.0
2022-01-03 13:10:00,54.99,55.04,54.92,54.94,35184.0,54.99,55.04,54.92,54.94,35184.0
2022-01-03 13:20:00,54.95,54.96,54.77,54.88,100205.0,54.95,54.96,54.77,54.88,100205.0
2022-01-03 13:30:00,54.87,54.89,54.79,54.85,43042.0,54.87,54.89,54.79,54.85,43042.0
2022-01-03 13:40:00,54.84,54.9,54.78,54.87,25585.0,54.84,54.9,54.78,54.87,25585.0
2022-01-03 13:50:00,54.86,54.86,54.74,54.77,16675.0,54.86,54.86,54.74,54.77,16675.0
2022-01-03 14:00:00,54.74,54.89,54.71,54.86,39580.0,54.74,54.89,54.71,54.86,39580.0
2022-01-03 14:10:00,54.85,54.89,54.77,54.85,144693.0,54.85,54.89,54.77,54.85,144693.0
2022-01-03 14:20:00,54.85,55.03,54.83,54.89,241906.0,54.85,55.03,54.83,54.89,241906.0
2022-01-03 14:30:00,54.89,54.96,54.84,54.9,151821.0,54.89,54.96,54.84,54.9,151821.0
2022-01-03 14:40:00,54.9,54.97,54.89,54.94,191288.0,54.9,54.97,54.89,54.94,191288.0
2022-01-03 14:50:00,54.94,54.97,54.91,54.95,17707.0,54.94,54.97,54.91,54.95,17707.0
2022-01-03 15:00:00,54.96,54.96,54.93,54.95,29887.0,54.96,54.96,54.93,54.95,29887.0
2022-01-03 15:10:00,54.96,54.97,54.86,54.88,100311.0,54.96,54.97,54.86,54.88,100311.0
2022-01-03 15:20:00,54.89,54.91,54.86,54.88,29451.0,54.89,54.91,54.86,54.88,29451.0
2022-01-03 15:30:00,54.88,54.92,54.86,54.87,80656.0,54.88,54.92,54.86,54.87,80656.0
2022-01-03 15:40:00,54.87,54.91,54.85,54.9,91769.0,54.87,54.91,54.85,54.9,91769.0
2022-01-03 15:50:00,54.89,54.91,54.84,54.86,279439.0,54.89,54.91,54.84,54.86,279439.0
2022-01-04 09:30:00,55.31,55.59,55.25,55.56,150687.0,55.31,55.59,55.25,55.56,150687.0
2022-01-04 09:40:00,55.56,55.82,55.5,55.81,271983.0,55.56,55.82,55.5,55.81,271983.0
2022-01-04 09:50:00,55.83,56.05,55.8,55.88,330278.0,55.83,56.05,55.8,55.88,330278.0
2022-01-04 10:00:00,55.88,55.92,55.68,55.8,167663.0,55.88,55.92,55.68,55.8,167663.0
2022-01-04 10:10:00,55.78,55.87,55.71,55.77,81660.0,55.78,55.87,55.71,55.77,81660.0
2022-01-04 10:20:00,55.78,55.86,55.74,55.77,105832.0,55.78,55.86,55.74,55.77,105832.0
2022-01-04 10:30:00,55.78,55.94,55.7,55.76,149420.0,55.78,55.94,55.7,55.76,149420.0
2022-01-04 10:40:00,55.75,55.85,55.71,55.78,87017.0,55.75,55.85,55.71,55.78,87017.0
2022-01-04 10:50:00,55.8,55.86,55.7,55.71,115462.0,55.8,55.86,55.7,55.71,115462.0
2022-01-04 11:00:00,55.72,55.72,55.29,55.53,265203.0,55.72,55.72,55.29,55.53,265203.0
2022-01-04 11:10:00,55.52,55.67,55.51,55.53,84793.0,55.52,55.67,55.51,55.53,84793.0
2022-01-04 11:20:00,55.52,55.54,55.29,55.43,152951.0,55.52,55.54,55.29,55.43,152951.0
2022-01-04 11:30:00,55.43,55.59,55.38,55.56,139660.0,55.43,55.59,55.38,55.56,139660.0
2022-01-04 11:40:00,55.55,55.67,55.54,55.64,44604.0,55.55,55.67,55.54,55.64,44604.0
2022-01-04 11:50:00,55.65,55.76,55.62,55.72,56444.0,55.65,55.76,55.62,55.72,56444.0
2022-01-04 12:00:00,55.73,55.8,55.67,55.69,105564.0,55.73,55.8,55.67,55.69,105564.0
2022-01-04 12:10:00,55.69,55.83,55.67,55.78,39648.0,55.69,55.83,55.67,55.78,39648.0
2022-01-04 12:20:00,55.77,55.81,55.73,55.79,27545.0,55.77,55.81,55.73,55.79,27545.0
2022-01-04 12:30:00,55.79,55.81,55.7,55.73,72677.0,55.79,55.81,55.7,55.73,72677.0
2022-01-04 12:40:00,55.74,55.75,55.66,55.67,23091.0,55.74,55.75,55.66,55.67,23091.0
2022-01-04 12:50:00,55.68,55.71,55.66,55.68,34325.0,55.68,55.71,55.66,55.68,34325.0
2022-01-04 13:00:00,55.68,55.75,55.57,55.75,96904.0,55.68,55.75,55.57,55.75,96904.0
2022-01-04 13:10:00,55.74,55.8,55.67,55.76,38430.0,55.74,55.8,55.67,55.76,38430.0
2022-01-04 13:20:00,55.76,55.84,55.71,55.72,69910.0,55.76,55.84,55.71,55.72,69910.0
2022-01-04 13:30:00,55.75,55.75,55.63,55.69,62695.0,55.75,55.75,55.63,55.69,62695.0
2022-01-04 13:40:00,55.69,55.76,55.68,55.73,36692.0,55.69,55.76,55.68,55.73,36692.0
2022-01-04 13:50:00,55.72,55.75,55.67,55.73,40822.0,55.72,55.75,55.67,55.73,40822.0
2022-01-04 14:00:00,55.73,55.77,55.66,55.66,37156.0,55.73,55.77,55.66,55.66,37156.0
2022-01-04 14:10:00,55.66,55.71,55.61,55.64,37212.0,55.66,55.71,55.61,55.64,37212.0
2022-01-04 14:20:00,55.64,55.69,55.58,55.63,66157.0,55.64,55.69,55.58,55.63,66157.0
2022-01-04 14:30:00,55.64,55.7,55.58,55.6,45907.0,55.64,55.7,55.58,55.6,45907.0
2022-01-04 14:40:00,55.6,55.64,55.59,55.61,19465.0,55.6,55.64,55.59,55.61,19465.0
2022-01-04 14:50:00,55.61,55.64,55.59,55.6,25886.0,55.61,55.64,55.59,55.6,25886.0
2022-01-04 15:00:00,55.59,55.72,55.58,55.69,33243.0,55.59,55.72,55.58,55.69,33243.0
2022-01-04 15:10:00,55.7,55.77,55.69,55.73,39439.0,55.7,55.77,55.69,55.73,39439.0
2022-01-04 15:20:00,55.73,55.75,55.68,55.69,37151.0,55.73,55.75,55.68,55.69,37151.0
2022-01-04 15:30:00,55.7,55.7,55.63,55.65,148500.0,55.7,55.7,55.63,55.65,148500.0
2022-01-04 15:40:00,55.64,55.67,55.61,55.65,45325.0,55.64,55.67,55.61,55.65,45325.0
2022-01-04 15:50:00,55.64,55.65,55.56,55.58,460702.0,55.64,55.65,55.56,55.58,460702.0
2022-01-05 09:30:00,56.16,56.24,56.1,56.22,122632.0,56.16,56.24,56.1,56.22,122632.0
2022-01-05 09:40:00,56.21,56.34,56.16,56.22,212047.0,56.21,56.34,56.16,56.22,212047.0
2022-01-05 09:50:00,56.21,56.3,56.17,56.23,221045.0,56.21,56.3,56.17,56.23,221045.0
2022-01-05 10:00:00,56.26,56.32,56.21,56.3,178977.0,56.26,56.32,56.21,56.3,178977.0
2022-01-05 10:10:00,56.3,56.45,56.3,56.34,122793.0,56.3,56.45,56.3,56.34,122793.0
2022-01-05 10:20:00,56.34,56.43,56.3,56.36,94057.0,56.34,56.43,56.3,56.36,94057.0
2022-01-05 10:30:00,56.35,56.35,56.03,56.04,289056.0,56.35,56.35,56.03,56.04,289056.0
2022-01-05 10:40:00,56.04,56.4,56.02,56.4,188656.0,56.04,56.4,56.02,56.4,188656.0
2022-01-05 10:50:00,56.4,56.47,56.3,56.33,96185.0,56.4,56.47,56.3,56.33,96185.0
2022-01-05 11:00:00,56.33,56.38,56.25,56.32,98716.0,56.33,56.38,56.25,56.32,98716.0
2022-01-05 11:10:00,56.32,56.36,56.26,56.32,128598.0,56.32,56.36,56.26,56.32,128598.0
2022-01-05 11:20:00,56.32,56.37,56.25,56.35,115624.0,56.32,56.37,56.25,56.35,115624.0
2022-01-05 11:30:00,56.35,56.4,56.24,56.28,78603.0,56.35,56.4,56.24,56.28,78603.0
2022-01-05 11:40:00,56.28,56.32,56.2,56.28,65473.0,56.28,56.32,56.2,56.28,65473.0
2022-01-05 11:50:00,56.28,56.35,56.27,56.34,58974.0,56.28,56.35,56.27,56.34,58974.0
2022-01-05 12:00:00,56.34,56.44,56.33,56.38,89756.0,56.34,56.44,56.33,56.38,89756.0
2022-01-05 12:10:00,56.38,56.44,56.36,56.42,67877.0,56.38,56.44,56.36,56.42,67877.0
2022-01-05 12:20:00,56.43,56.44,56.36,56.38,33084.0,56.43,56.44,56.36,56.38,33084.0
2022-01-05 12:30:00,56.38,56.4,56.31,56.36,38207.0,56.38,56.4,56.31,56.36,38207.0
2022-01-05 12:40:00,56.37,56.4,56.29,56.31,57495.0,56.37,56.4,56.29,56.31,57495.0
2022-01-05 12:50:00,56.31,56.4,56.3,56.4,35621.0,56.31,56.4,56.3,56.4,35621.0
2022-01-05 13:00:00,56.39,56.48,56.38,56.4,55962.0,56.39,56.48,56.38,56.4,55962.0
2022-01-05 13:10:00,56.41,56.41,56.35,56.38,43363.0,56.41,56.41,56.35,56.38,43363.0
2022-01-05 13:20:00,56.39,56.4,56.34,56.4,126405.0,56.39,56.4,56.34,56.4,126405.0
2022-01-05 13:30:00,56.4,56.43,56.37,56.37,73920.0,56.4,56.43,56.37,56.37,73920.0
2022-01-05 13:40:00,56.36,56.38,56.32,56.37,28521.0,56.36,56.38,56.32,56.37,28521.0
2022-01-05 13:50:00,56.37,56.38,56.33,56.34,26662.0,56.37,56.38,56.33,56.34,26662.0
2022-01-05 14:00:00,56.35,56.38,56.26,56.28,80348.0,56.35,56.38,56.26,56.28,80348.0
2022-01-05 14:10:00,56.27,56.3,56.08,56.09,163202.0,56.27,56.3,56.08,56.09,163202.0
2022-01-05 14:20:00,56.08,56.08,55.95,56.02,191884.0,56.08,56.08,55.95,56.02,191884.0
2022-01-05 14:30:00,56.0,56.04,55.88,55.91,113829.0,56.0,56.04,55.88,55.91,113829.0
2022-01-05 14:40:00,55.9,55.92,55.83,55.9,75648.0,55.9,55.92,55.83,55.9,75648.0
2022-01-05 14:50:00,55.91,55.94,55.86,55.88,56171.0,55.91,55.94,55.86,55.88,56171.0
2022-01-05 15:00:00,55.87,55.87,55.67,55.69,90777.0,55.87,55.87,55.67,55.69,90777.0
2022-01-05 15:10:00,55.69,55.74,55.6,55.6,147624.0,55.69,55.74,55.6,55.6,147624.0
2022-01-05 15:20:00,55.6,55.72,55.59,55.66,109238.0,55.6,55.72,55.59,55.66,109238.0
2022-01-05 15:30:00,55.65,55.66,55.6,55.6,136845.0,55.65,55.66,55.6,55.6,136845.0
2022-01-05 15:40:00,55.61,55.62,55.47,55.48,115706.0,55.61,55.62,55.47,55.48,115706.0
2022-01-05 15:50:00,55.47,55.52,55.43,55.44,362399.0,55.47,55.52,55.43,55.44,362399.0
2022-01-06 09:30:00,57.1,57.28,56.97,57.18,333863.0,57.1,57.28,56.97,57.18,333863.0
2022-01-06 09:40:00,57.19,57.31,57.0,57.07,236004.0,57.19,57.31,57.0,57.07,236004.0
2022-01-06 09:50:00,57.08,57.13,56.96,57.0,171660.0,57.08,57.13,56.96,57.0,171660.0
2022-01-06 10:00:00,57.02,57.09,56.71,56.76,217845.0,57.02,57.09,56.71,56.76,217845.0
2022-01-06 10:10:00,56.74,56.81,56.65,56.72,122231.0,56.74,56.81,56.65,56.72,122231.0
2022-01-06 10:20:00,56.73,56.96,56.68,56.95,152603.0,56.73,56.96,56.68,56.95,152603.0
2022-01-06 10:30:00,56.95,57.09,56.95,57.04,91658.0,56.95,57.09,56.95,57.04,91658.0
2022-01-06 10:40:00,57.06,57.08,56.9,56.97,75730.0,57.06,57.08,56.9,56.97,75730.0
2022-01-06 10:50:00,56.99,57.03,56.82,56.91,102869.0,56.99,57.03,56.82,56.91,102869.0
2022-01-06 11:00:00,56.91,56.99,56.79,56.93,103862.0,56.91,56.99,56.79,56.93,103862.0
2022-01-06 11:10:00,56.94,57.09,56.89,57.0,94475.0,56.94,57.09,56.89,57.0,94475.0
2022-01-06 11:20:00,56.98,57.12,56.96,57.06,82624.0,56.98,57.12,56.96,57.06,82624.0
2022-01-06 11:30:00,57.06,57.14,57.02,57.09,117460.0,57.06,57.14,57.02,57.09,117460.0
2022-01-06 11:40:00,57.08,57.23,57.04,57.2,71118.0,57.08,57.23,57.04,57.2,71118.0
2022-01-06 11:50:00,57.21,57.29,57.17,57.22,68504.0,57.21,57.29,57.17,57.22,68504.0
2022-01-06 12:00:00,57.2,57.24,57.14,57.21,61063.0,57.2,57.24,57.14,57.21,61063.0
2022-01-06 12:10:00,57.21,57.21,57.12,57.14,56784.0,57.21,57.21,57.12,57.14,56784.0
2022-01-06 12:20:00,57.14,57.16,56.99,57.08,80182.0,57.14,57.16,56.99,57.08,80182.0
2022-01-06 12:30:00,57.09,57.11,56.9,56.93,63047.0,57.09,57.11,56.9,56.93,63047.0
2022-01-06 12:40:00,56.93,56.95,56.82,56.89,59041.0,56.93,56.95,56.82,56.89,59041.0
2022-01-06 12:50:00,56.9,56.92,56.78,56.83,64823.0,56.9,56.92,56.78,56.83,64823.0
2022-01-06 13:00:00,56.84,56.86,56.75,56.8,70729.0,56.84,56.86,56.75,56.8,70729.0
2022-01-06 13:10:00,56.8,56.81,56.72,56.8,57117.0,56.8,56.81,56.72,56.8,57117.0
2022-01-06 13:20:00,56.8,56.8,56.67,56.72,45188.0,56.8,56.8,56.67,56.72,45188.0
2022-01-06 13:30:00,56.72,56.77,56.7,56.71,44151.0,56.72,56.77,56.7,56.71,44151.0
2022-01-06 13:40:00,56.69,56.76,56.68,56.73,42177.0,56.69,56.76,56.68,56.73,42177.0
2022-01-06 13:50:00,56.73,56.78,56.69,56.78,32219.0,56.73,56.78,56.69,56.78,32219.0
2022-01-06 14:00:00,56.77,56.85,56.69,56.78,46555.0,56.77,56.85,56.69,56.78,46555.0
2022-01-06 14:10:00,56.8,56.86,56.77,56.84,45184.0,56.8,56.86,56.77,56.84,45184.0
2022-01-06 14:20:00,56.85,57.01,56.77,56.86,121685.0,56.85,57.01,56.77,56.86,121685.0
2022-01-06 14:30:00,56.87,56.96,56.86,56.89,49776.0,56.87,56.96,56.86,56.89,49776.0
2022-01-06 14:40:00,56.89,57.06,56.88,57.01,39446.0,56.89,57.06,56.88,57.01,39446.0
2022-01-06 14:50:00,57.01,57.09,57.01,57.03,44497.0,57.01,57.09,57.01,57.03,44497.0
2022-01-06 15:00:00,57.03,57.1,57.01,57.04,29302.0,57.03,57.1,57.01,57.04,29302.0
2022-01-06 15:10:00,57.03,57.09,57.01,57.05,77261.0,57.03,57.09,57.01,57.05,77261.0
2022-01-06 15:20:00,57.06,57.07,56.99,57.0,82137.0,57.06,57.07,56.99,57.0,82137.0
2022-01-06 15:30:00,57.0,57.04,56.9,56.94,88789.0,57.0,57.04,56.9,56.94,88789.0
2022-01-06 15:40:00,56.93,56.94,56.84,56.84,260705.0,56.93,56.94,56.84,56.84,260705.0
2022-01-06 15:50:00,56.85,56.9,56.82,56.9,473959.0,56.85,56.9,56.82,56.9,473959.0
2022-01-07 09:30:00,56.9,57.03,56.6,56.73,81510.0,56.9,57.03,56.6,56.73,81510.0
2022-01-07 09:40:00,56.73,56.9,56.67,56.85,107721.0,56.73,56.9,56.67,56.85,107721.0
2022-01-07 09:50:00,56.85,57.04,56.82,56.96,97191.0,56.85,57.04,56.82,56.96,97191.0
2022-01-07 10:00:00,56.96,56.97,56.86,56.86,57703.0,56.96,56.97,56.86,56.86,57703.0
2022-01-07 10:10:00,56.86,56.89,56.74,56.78,93139.0,56.86,56.89,56.74,56.78,93139.0
2022-01-07 10:20:00,56.76,56.9,56.73,56.78,88219.0,56.76,56.9,56.73,56.78,88219.0
2022-01-07 10:30:00,56.78,56.87,56.71,56.73,75244.0,56.78,56.87,56.71,56.73,75244.0
2022-01-07 10:40:00,56.73,56.85,56.73,56.8,70512.0,56.73,56.85,56.73,56.8,70512.0
2022-01-07 10:50:00,56.79,56.84,56.48,56.62,141916.0,56.79,56.84,56.48,56.62,141916.0
2022-01-07 11:00:00,56.62,56.71,56.53,56.65,82153.0,56.62,56.71,56.53,56.65,82153.0
2022-01-07 11:10:00,56.65,56.69,56.56,56.6,98902.0,56.65,56.69,56.56,56.6,98902.0
2022-01-07 11:20:00,56.6,56.84,56.58,56.79,153022.0,56.6,56.84,56.58,56.79,153022.0
2022-01-07 11:30:00,56.79,56.88,56.74,56.76,98827.0,56.79,56.88,56.74,56.76,98827.0
2022-01-07 11:40:00,56.76,56.77,56.61,56.67,105396.0,56.76,56.77,56.61,56.67,105396.0
2022-01-07 11:50:00,56.67,56.81,56.64,56.68,104221.0,56.67,56.81,56.64,56.68,104221.0
2022-01-07 12:00:00,56.69,56.69,56.48,56.51,183932.0,56.69,56.69,56.48,56.51,183932.0
2022-01-07 12:10:00,56.51,56.65,56.51,56.6,88174.0,56.51,56.65,56.51,56.6,88174.0
2022-01-07 12:20:00,56.6,56.61,56.5,56.54,67526.0,56.6,56.61,56.5,56.54,67526.0
2022-01-07 12:30:00,56.54,56.57,56.49,56.55,39989.0,56.54,56.57,56.49,56.55,39989.0
2022-01-07 12:40:00,56.54,56.58,56.42,56.46,148150.0,56.54,56.58,56.42,56.46,148150.0
2022-01-07 12:50:00,56.46,56.56,56.46,56.5,32238.0,56.46,56.56,56.46,56.5,32238.0
2022-01-07 13:00:00,56.51,56.59,56.49,56.52,63165.0,56.51,56.59,56.49,56.52,63165.0
2022-01-07 13:10:00,56.52,56.57,56.45,56.46,50140.0,56.52,56.57,56.45,56.46,50140.0
2022-01-07 13:20:00,56.46,56.56,56.46,56.47,63698.0,56.46,56.56,56.46,56.47,63698.0
2022-01-07 13:30:00,56.48,56.57,56.36,56.57,169443.0,56.48,56.57,56.36,56.57,169443.0
2022-01-07 13:40:00,56.56,56.63,56.51,56.57,26037.0,56.56,56.63,56.51,56.57,26037.0
2022-01-07 13:50:00,56.55,56.57,56.49,56.51,23898.0,56.55,56.57,56.49,56.51,23898.0
2022-01-07 14:00:00,56.5,56.54,56.48,56.52,29866.0,56.5,56.54,56.48,56.52,29866.0
2022-01-07 14:10:00,56.51,56.53,56.46,56.48,28773.0,56.51,56.53,56.46,56.48,28773.0
2022-01-07 14:20:00,56.47,56.66,56.43,56.62,128893.0,56.47,56.66,56.43,56.62,128893.0
2022-01-07 14:30:00,56.63,56.76,56.62,56.75,152230.0,56.63,56.76,56.62,56.75,152230.0
2022-01-07 14:40:00,56.75,56.79,56.63,56.66,74984.0,56.75,56.79,56.63,56.66,74984.0
2022-01-07 14:50:00,56.67,56.67,56.48,56.48,42897.0,56.67,56.67,56.48,56.48,42897.0
2022-01-07 15:00:00,56.48,56.6,56.43,56.57,70340.0,56.48,56.6,56.43,56.57,70340.0
2022-01-07 15:10:00,56.57,56.59,56.53,56.58,23598.0,56.57,56.59,56.53,56.58,23598.0
2022-01-07 15:20:00,56.58,56.62,56.58,56.61,54292.0,56.58,56.62,56.58,56.61,54292.0
2022-01-07 15:30:00,56.62,56.69,56.61,56.69,109532.0,56.62,56.69,56.61,56.69,109532.0
2022-01-07 15:40:00,56.69,56.7,56.65,56.68,79175.0,56.69,56.7,56.65,56.68,79175.0
2022-01-07 15:50:00,56.69,56.71,56.64,56.65,700897.0,56.69,56.71,56.64,56.65,700897.0
2022-01-10 09:30:00,56.57,56.78,56.45,56.53,175318.0,56.57,56.78,56.45,56.53,175318.0
2022-01-10 09:40:00,56.53,56.63,56.34,56.37,214621.0,56.53,56.63,56.34,56.37,214621.0
2022-01-10 09:50:00,56.37,56.41,56.31,56.36,55098.0,56.37,56.41,56.31,56.36,55098.0
2022-01-10 10:00:00,56.34,56.36,55.92,56.23,278481.0,56.34,56.36,55.92,56.23,278481.0
2022-01-10 10:10:00,56.21,56.21,55.94,56.12,249362.0,56.21,56.21,55.94,56.12,249362.0
2022-01-10 10:20:00,56.16,56.23,56.11,56.17,72293.0,56.16,56.23,56.11,56.17,72293.0
2022-01-10 10:30:00,56.18,56.51,56.15,56.34,112495.0,56.18,56.51,56.15,56.34,112495.0
2022-01-10 10:40:00,56.36,56.42,56.3,56.42,46992.0,56.36,56.42,56.3,56.42,46992.0
2022-01-10 10:50:00,56.43,56.44,56.32,56.43,92000.0,56.43,56.44,56.32,56.43,92000.0
2022-01-10 11:00:00,56.43,56.47,56.12,56.24,96469.0,56.43,56.47,56.12,56.24,96469.0
2022-01-10 11:10:00,56.23,56.47,56.2,56.44,94224.0,56.23,56.47,56.2,56.44,94224.0
2022-01-10 11:20:00,56.41,56.47,56.32,56.38,48386.0,56.41,56.47,56.32,56.38,48386.0
2022-01-10 11:30:00,56.38,56.45,56.25,56.28,77013.0,56.38,56.45,56.25,56.28,77013.0
2022-01-10 11:40:00,56.27,56.33,56.18,56.22,54684.0,56.27,56.33,56.18,56.22,54684.0
2022-01-10 11:50:00,56.2,56.3,56.19,56.25,30855.0,56.2,56.3,56.19,56.25,30855.0
2022-01-10 12:00:00,56.23,56.3,56.19,56.21,37687.0,56.23,56.3,56.19,56.21,37687.0
2022-01-10 12:10:00,56.21,56.31,56.21,56.25,15373.0,56.21,56.31,56.21,56.25,15373.0
2022-01-10 12:20:00,56.26,56.38,56.18,56.2,36469.0,56.26,56.38,56.18,56.2,36469.0
2022-01-10 12:30:00,56.21,56.21,55.95,55.98,106086.0,56.21,56.21,55.95,55.98,106086.0
2022-01-10 12:40:00,55.98,56.21,55.97,56.12,46204.0,55.98,56.21,55.97,56.12,46204.0
2022-01-10 12:50:00,56.13,56.22,56.1,56.14,23639.0,56.13,56.22,56.1,56.14,23639.0
2022-01-10 13:00:00,56.14,56.19,56.07,56.17,52114.0,56.14,56.19,56.07,56.17,52114.0
2022-01-10 13:10:00,56.16,56.18,56.04,56.12,32193.0,56.16,56.18,56.04,56.12,32193.0
2022-01-10 13:20:00,56.12,56.18,56.06,56.09,78377.0,56.12,56.18,56.06,56.09,78377.0
2022-01-10 13:30:00,56.1,56.17,56.06,56.09,25599.0,56.1,56.17,56.06,56.09,25599.0
2022-01-10 13:40:00,56.1,56.21,56.08,56.21,45149.0,56.1,56.21,56.08,56.21,45149.0
2022-01-10 13:50:00,56.22,56.28,56.22,56.28,46779.0,56.22,56.28,56.22,56.28,46779.0
2022-01-10 14:00:00,56.27,56.42,56.27,56.37,80558.0,56.27,56.42,56.27,56.37,80558.0
2022-01-10 14:10:00,56.37,56.38,56.22,56.26,53410.0,56.37,56.38,56.22,56.26,53410.0
2022-01-10 14:20:00,56.26,56.32,56.01,56.01,86988.0,56.26,56.32,56.01,56.01,86988.0
2022-01-10 14:30:00,56.04,56.09,55.88,55.91,71407.0,56.04,56.09,55.88,55.91,71407.0
2022-01-10 14:40:00,55.9,55.93,55.83,55.93,56628.0,55.9,55.93,55.83,55.93,56628.0
2022-01-10 14:50:00,55.92,56.01,55.9,56.01,58499.0,55.92,56.01,55.9,56.01,58499.0
2022-01-10 15:00:00,56.05,56.05,55.98,56.0,29870.0,56.05,56.05,55.98,56.0,29870.0
2022-01-10 15:10:00,56.0,56.09,55.97,56.06,35743.0,56.0,56.09,55.97,56.06,35743.0
2022-01-10 15:20:00,56.06,56.07,56.02,56.04,19989.0,56.06,56.07,56.02,56.04,19989.0
2022-01-10 15:30:00,56.04,56.09,56.01,56.06,71909.0,56.04,56.09,56.01,56.06,71909.0
2022-01-10 15:40:00,56.07,56.14,56.02,56.1,162878.0,56.07,56.14,56.02,56.1,162878.0
2022-01-10 15:50:00,56.09,56.19,56.08,56.16,157444.0,56.09,56.19,56.08,56.16,157444.0
2022-01-11 09:30:00,56.95,56.98,56.66,56.73,205277.0,56.95,56.98,56.66,56.73,205277.0
2022-01-11 09:40:00,56.72,56.72,56.54,56.62,149385.0,56.72,56.72,56.54,56.62,149385.0
2022-01-11 09:50:00,56.62,56.72,56.58,56.64,101737.0,56.62,56.72,56.58,56.64,101737.0
2022-01-11 10:00:00,56.69,56.93,56.64,56.92,85507.0,56.69,56.93,56.64,56.92,85507.0
2022-01-11 10:10:00,56.93,57.03,56.9,56.95,112425.0,56.93,57.03,56.9,56.95,112425.0
2022-01-11 10:20:00,56.96,57.01,56.9,56.95,115962.0,56.96,57.01,56.9,56.95,115962.0
2022-01-11 10:30:00,56.98,57.05,56.94,57.04,77247.0,56.98,57.05,56.94,57.04,77247.0
2022-01-11 10:40:00,57.06,57.08,56.95,57.03,104130.0,57.06,57.08,56.95,57.03,104130.0
2022-01-11 10:50:00,57.04,57.23,57.02,57.21,62076.0,57.04,57.23,57.02,57.21,62076.0
2022-01-11 11:00:00,57.21,57.64,57.18,57.64,299378.0,57.21,57.64,57.18,57.64,299378.0
2022-01-11 11:10:00,57.67,57.87,57.65,57.8,397203.0,57.67,57.87,57.65,57.8,397203.0
2022-01-11 11:20:00,57.8,57.88,57.67,57.86,146796.0,57.8,57.88,57.67,57.86,146796.0
2022-01-11 11:30:00,57.87,58.04,57.85,57.99,374701.0,57.87,58.04,57.85,57.99,374701.0
2022-01-11 11:40:00,58.0,58.08,57.84,57.88,120485.0,58.0,58.08,57.84,57.88,120485.0
2022-01-11 11:50:00,57.89,57.97,57.85,57.94,116324.0,57.89,57.97,57.85,57.94,116324.0
2022-01-11 12:00:00,57.94,58.03,57.9,57.97,94524.0,57.94,58.03,57.9,57.97,94524.0
2022-01-11 12:10:00,57.97,58.01,57.91,57.99,88953.0,57.97,58.01,57.91,57.99,88953.0
2022-01-11 12:20:00,57.99,58.04,57.93,57.96,76834.0,57.99,58.04,57.93,57.96,76834.0
2022-01-11 12:30:00,57.98,58.18,57.94,58.05,112885.0,57.98,58.18,57.94,58.05,112885.0
2022-01-11 12:40:00,58.07,58.14,58.06,58.13,69874.0,58.07,58.14,58.06,58.13,69874.0
2022-01-11 12:50:00,58.14,58.25,58.12,58.14,144498.0,58.14,58.25,58.12,58.14,144498.0
2022-01-11 13:00:00,58.14,58.17,58.02,58.05,93592.0,58.14,58.17,58.02,58.05,93592.0
2022-01-11 13:10:00,58.05,58.11,58.02,58.09,39803.0,58.05,58.11,58.02,58.09,39803.0
2022-01-11 13:20:00,58.08,58.14,58.04,58.04,28615.0,58.08,58.14,58.04,58.04,28615.0
2022-01-11 13:30:00,58.05,58.09,57.98,57.98,68728.0,58.05,58.09,57.98,57.98,68728.0
2022-01-11 13:40:00,57.99,58.1,57.98,58.07,34126.0,57.99,58.1,57.98,58.07,34126.0
2022-01-11 13:50:00,58.07,58.09,57.98,58.0,46724.0,58.07,58.09,57.98,58.0,46724.0
2022-01-11 14:00:00,58.0,58.01,57.91,57.93,33303.0,58.0,58.01,57.91,57.93,33303.0
2022-01-11 14:10:00,57.94,58.08,57.93,58.01,72486.0,57.94,58.08,57.93,58.01,72486.0
2022-01-11 14:20:00,58.01,58.12,57.95,58.09,109748.0,58.01,58.12,57.95,58.09,109748.0
2022-01-11 14:30:00,58.08,58.15,58.01,58.15,62738.0,58.08,58.15,58.01,58.15,62738.0
2022-01-11 14:40:00,58.14,58.23,58.14,58.21,22539.0,58.14,58.23,58.14,58.21,22539.0
2022-01-11 14:50:00,58.2,58.25,58.18,58.22,34223.0,58.2,58.25,58.18,58.22,34223.0
2022-01-11 15:00:00,58.22,58.28,58.2,58.22,56941.0,58.22,58.28,58.2,58.22,56941.0
2022-01-11 15:10:00,58.22,58.22,58.17,58.2,59810.0,58.22,58.22,58.17,58.2,59810.0
2022-01-11 15:20:00,58.21,58.24,58.17,58.17,58245.0,58.21,58.24,58.17,58.17,58245.0
2022-01-11 15:30:00,58.16,58.19,58.08,58.09,306575.0,58.16,58.19,58.08,58.09,306575.0
2022-01-11 15:40:00,58.1,58.16,58.08,58.11,394032.0,58.1,58.16,58.08,58.11,394032.0
2022-01-11 15:50:00,58.11,58.18,58.1,58.18,493424.0,58.11,58.18,58.1,58.18,493424.0
2022-01-12 09:30:00,58.37,58.58,58.36,58.56,302458.0,58.37,58.58,58.36,58.56,302458.0
2022-01-12 09:40:00,58.57,58.64,58.42,58.56,184633.0,58.57,58.64,58.42,58.56,184633.0
2022-01-12 09:50:00,58.56,58.66,58.51,58.52,133726.0,58.56,58.66,58.51,58.52,133726.0
2022-01-12 10:00:00,58.5,58.57,58.4,58.54,56922.0,58.5,58.57,58.4,58.54,56922.0
2022-01-12 10:10:00,58.54,58.63,58.41,58.47,93627.0,58.54,58.63,58.41,58.47,93627.0
2022-01-12 10:20:00,58.48,58.56,58.43,58.43,36184.0,58.48,58.56,58.43,58.43,36184.0
2022-01-12 10:30:00,58.46,58.81,58.45,58.69,200457.0,58.46,58.81,58.45,58.69,200457.0
2022-01-12 10:40:00,58.72,58.85,58.64,58.71,93142.0,58.72,58.85,58.64,58.71,93142.0
2022-01-12 10:50:00,58.72,58.73,58.61,58.7,78049.0,58.72,58.73,58.61,58.7,78049.0
2022-01-12 11:00:00,58.68,58.76,58.58,58.69,77734.0,58.68,58.76,58.58,58.69,77734.0
2022-01-12 11:10:00,58.7,58.8,58.69,58.75,37206.0,58.7,58.8,58.69,58.75,37206.0
2022-01-12 11:20:00,58.72,58.88,58.71,58.85,48966.0,58.72,58.88,58.71,58.85,48966.0
2022-01-12 11:30:00,58.85,59.0,58.81,58.98,114099.0,58.85,59.0,58.81,58.98,114099.0
2022-01-12 11:40:00,58.98,59.01,58.96,58.97,122126.0,58.98,59.01,58.96,58.97,122126.0
2022-01-12 11:50:00,58.98,59.07,58.98,59.03,104508.0,58.98,59.07,58.98,59.03,104508.0
2022-01-12 12:00:00,59.04,59.09,58.94,58.98,74367.0,59.04,59.09,58.94,58.98,74367.0
2022-01-12 12:10:00,58.98,59.07,58.96,59.01,78087.0,58.98,59.07,58.96,59.01,78087.0
2022-01-12 12:20:00,59.01,59.05,58.98,59.01,39172.0,59.01,59.05,58.98,59.01,39172.0
2022-01-12 12:30:00,59.01,59.16,58.99,59.16,54420.0,59.01,59.16,58.99,59.16,54420.0
2022-01-12 12:40:00,59.16,59.17,59.1,59.1,82638.0,59.16,59.17,59.1,59.1,82638.0
2022-01-12 12:50:00,59.11,59.12,59.02,59.02,57104.0,59.11,59.12,59.02,59.02,57104.0
2022-01-12 13:00:00,59.03,59.06,58.96,59.04,39875.0,59.03,59.06,58.96,59.04,39875.0
2022-01-12 13:10:00,59.04,59.05,58.71,59.01,127046.0,59.04,59.05,58.71,59.01,127046.0
2022-01-12 13:20:00,59.01,59.01,58.91,58.96,179598.0,59.01,59.01,58.91,58.96,179598.0
2022-01-12 13:30:00,58.95,59.04,58.92,58.93,62207.0,58.95,59.04,58.92,58.93,62207.0
2022-01-12 13:40:00,58.93,58.99,58.91,58.98,37652.0,58.93,58.99,58.91,58.98,37652.0
2022-01-12 13:50:00,58.98,58.98,58.86,58.94,62916.0,58.98,58.98,58.86,58.94,62916.0
2022-01-12 14:00:00,58.94,59.02,58.93,58.96,69541.0,58.94,59.02,58.93,58.96,69541.0
2022-01-12 14:10:00,58.95,59.07,58.94,59.07,72152.0,58.95,59.07,58.94,59.07,72152.0
2022-01-12 14:20:00,59.05,59.05,58.78,58.79,87201.0,59.05,59.05,58.78,58.79,87201.0
2022-01-12 14:30:00,58.78,58.85,58.76,58.81,52366.0,58.78,58.85,58.76,58.81,52366.0
2022-01-12 14:40:00,58.8,58.8,58.69,58.71,48079.0,58.8,58.8,58.69,58.71,48079.0
2022-01-12 14:50:00,58.7,58.79,58.68,58.79,33681.0,58.7,58.79,58.68,58.79,33681.0
2022-01-12 15:00:00,58.79,58.82,58.75,58.82,33017.0,58.79,58.82,58.75,58.82,33017.0
2022-01-12 15:10:00,58.81,58.87,58.81,58.83,32048.0,58.81,58.87,58.81,58.83,32048.0
2022-01-12 15:20:00,58.83,58.88,58.8,58.82,103403.0,58.83,58.88,58.8,58.82,103403.0
2022-01-12 15:30:00,58.82,58.84,58.77,58.77,83566.0,58.82,58.84,58.77,58.77,83566.0
2022-01-12 15:40:00,58.78,58.79,58.75,58.78,41939.0,58.78,58.79,58.75,58.78,41939.0
2022-01-12 15:50:00,58.78,58.93,58.77,58.93,486407.0,58.78,58.93,58.77,58.93,486407.0
2022-01-13 09:30:00,59.02,59.07,58.88,58.95,115969.0,59.02,59.07,58.88,58.95,115969.0
2022-01-13 09:40:00,58.98,59.04,58.92,59.02,95855.0,58.98,59.04,58.92,59.02,95855.0
2022-01-13 09:50:00,59.01,59.13,58.98,59.01,110144.0,59.01,59.13,58.98,59.01,110144.0
2022-01-13 10:00:00,59.01,59.05,58.88,58.91,61394.0,59.01,59.05,58.88,58.91,61394.0
2022-01-13 10:10:00,58.9,58.93,58.79,58.81,83203.0,58.9,58.93,58.79,58.81,83203.0
2022-01-13 10:20:00,58.82,58.85,58.78,58.82,62314.0,58.82,58.85,58.78,58.82,62314.0
2022-01-13 10:30:00,58.8,58.8,58.61,58.66,130721.0,58.8,58.8,58.61,58.66,130721.0
2022-01-13 10:40:00,58.67,58.69,58.56,58.63,73103.0,58.67,58.69,58.56,58.63,73103.0
2022-01-13 10:50:00,58.6,58.6,58.44,58.51,76967.0,58.6,58.6,58.44,58.51,76967.0
2022-01-13 11:00:00,58.51,58.65,58.46,58.61,106759.0,58.51,58.65,58.46,58.61,106759.0
2022-01-13 11:10:00,58.57,58.63,58.5,58.55,33083.0,58.57,58.63,58.5,58.55,33083.0
2022-01-13 11:20:00,58.56,58.77,58.56,58.76,76001.0,58.56,58.77,58.56,58.76,76001.0
2022-01-13 11:30:00,58.74,58.92,58.74,58.92,57227.0,58.74,58.92,58.74,58.92,57227.0
2022-01-13 11:40:00,58.91,59.04,58.9,59.02,95843.0,58.91,59.04,58.9,59.02,95843.0
2022-01-13 11:50:00,59.02,59.06,58.98,59.03,111230.0,59.02,59.06,58.98,59.03,111230.0
2022-01-13 12:00:00,59.03,59.05,58.95,59.02,113136.0,59.03,59.05,58.95,59.02,113136.0
2022-01-13 12:10:00,59.01,59.02,58.87,58.91,102134.0,59.01,59.02,58.87,58.91,102134.0
2022-01-13 12:20:00,58.9,58.91,58.81,58.86,49894.0,58.9,58.91,58.81,58.86,49894.0
2022-01-13 12:30:00,58.85,58.85,58.78,58.81,39428.0,58.85,58.85,58.78,58.81,39428.0
2022-01-13 12:40:00,58.81,58.81,58.63,58.65,66344.0,58.81,58.81,58.63,58.65,66344.0
2022-01-13 12:50:00,58.65,58.78,58.64,58.76,59806.0,58.65,58.78,58.64,58.76,59806.0
2022-01-13 13:00:00,58.76,58.83,58.75,58.79,72375.0,58.76,58.83,58.75,58.79,72375.0
2022-01-13 13:10:00,58.82,58.88,58.81,58.86,19665.0,58.82,58.88,58.81,58.86,19665.0
2022-01-13 13:20:00,58.85,58.85,58.7,58.75,26900.0,58.85,58.85,58.7,58.75,26900.0
2022-01-13 13:30:00,58.74,58.82,58.71,58.81,22921.0,58.74,58.82,58.71,58.81,22921.0
2022-01-13 13:40:00,58.81,58.94,58.8,58.92,41569.0,58.81,58.94,58.8,58.92,41569.0
2022-01-13 13:50:00,58.92,58.92,58.87,58.9,23137.0,58.92,58.92,58.87,58.9,23137.0
2022-01-13 14:00:00,58.91,58.96,58.82,58.83,28580.0,58.91,58.96,58.82,58.83,28580.0
2022-01-13 14:10:00,58.83,58.88,58.72,58.78,37081.0,58.83,58.88,58.72,58.78,37081.0
2022-01-13 14:20:00,58.78,58.8,58.56,58.57,115150.0,58.78,58.8,58.56,58.57,115150.0
2022-01-13 14:30:00,58.58,58.62,58.44,58.45,99080.0,58.58,58.62,58.44,58.45,99080.0
2022-01-13 14:40:00,58.48,58.49,58.45,58.45,29183.0,58.48,58.49,58.45,58.45,29183.0
2022-01-13 14:50:00,58.45,58.49,58.42,58.42,42993.0,58.45,58.49,58.42,58.42,42993.0
2022-01-13 15:00:00,58.42,58.42,58.21,58.25,84989.0,58.42,58.42,58.21,58.25,84989.0
2022-01-13 15:10:00,58.25,58.35,58.23,58.31,74536.0,58.25,58.35,58.23,58.31,74536.0
2022-01-13 15:20:00,58.31,58.34,58.29,58.31,53862.0,58.31,58.34,58.29,58.31,53862.0
2022-01-13 15:30:00,58.31,58.34,58.23,58.26,211233.0,58.31,58.34,58.23,58.26,211233.0
2022-01-13 15:40:00,58.26,58.35,58.24,58.27,143985.0,58.26,58.35,58.24,58.27,143985.0
2022-01-13 15:50:00,58.27,58.3,58.2,58.3,398199.0,58.27,58.3,58.2,58.3,398199.0
2022-01-14 09:30:00,59.1,59.28,59.1,59.25,136752.0,59.1,59.28,59.1,59.25,136752.0
2022-01-14 09:40:00,59.26,59.4,59.16,59.27,127115.0,59.26,59.4,59.16,59.27,127115.0
2022-01-14 09:50:00,59.28,59.36,59.21,59.32,145752.0,59.28,59.36,59.21,59.32,145752.0
2022-01-14 10:00:00,59.33,59.35,59.1,59.12,93913.0,59.33,59.35,59.1,59.12,93913.0
2022-01-14 10:10:00,59.12,59.36,59.07,59.35,323347.0,59.12,59.36,59.07,59.35,323347.0
2022-01-14 10:20:00,59.34,59.34,59.22,59.29,77140.0,59.34,59.34,59.22,59.29,77140.0
2022-01-14 10:30:00,59.3,59.36,59.22,59.28,53350.0,59.3,59.36,59.22,59.28,53350.0
2022-01-14 10:40:00,59.28,59.28,59.14,59.26,93676.0,59.28,59.28,59.14,59.26,93676.0
2022-01-14 10:50:00,59.27,59.27,59.18,59.21,41155.0,59.27,59.27,59.18,59.21,41155.0
2022-01-14 11:00:00,59.22,59.28,59.12,59.15,33758.0,59.22,59.28,59.12,59.15,33758.0
2022-01-14 11:10:00,59.16,59.3,59.12,59.2,36971.0,59.16,59.3,59.12,59.2,36971.0
2022-01-14 11:20:00,59.21,59.42,59.17,59.42,88713.0,59.21,59.42,59.17,59.42,88713.0
2022-01-14 11:30:00,59.42,59.5,59.29,59.29,196778.0,59.42,59.5,59.29,59.29,196778.0
2022-01-14 11:40:00,59.3,59.31,59.13,59.16,108799.0,59.3,59.31,59.13,59.16,108799.0
2022-01-14 11:50:00,59.16,59.18,59.09,59.12,65597.0,59.16,59.18,59.09,59.12,65597.0
2022-01-14 12:00:00,59.12,59.33,59.1,59.31,93008.0,59.12,59.33,59.1,59.31,93008.0
2022-01-14 12:10:00,59.31,59.37,59.31,59.35,49610.0,59.31,59.37,59.31,59.35,49610.0
2022-01-14 12:20:00,59.36,59.4,59.3,59.39,64744.0,59.36,59.4,59.3,59.39,64744.0
2022-01-14 12:30:00,59.39,59.58,59.38,59.54,157199.0,59.39,59.58,59.38,59.54,157199.0
2022-01-14 12:40:00,59.53,59.64,59.52,59.63,83454.0,59.53,59.64,59.52,59.63,83454.0
2022-01-14 12:50:00,59.64,59.78,59.62,59.78,105382.0,59.64,59.78,59.62,59.78,105382.0
2022-01-14 13:00:00,59.77,59.83,59.64,59.7,144517.0,59.77,59.83,59.64,59.7,144517.0
2022-01-14 13:10:00,59.7,59.73,59.64,59.67,70917.0,59.7,59.73,59.64,59.67,70917.0
2022-01-14 13:20:00,59.67,59.76,59.66,59.76,68495.0,59.67,59.76,59.66,59.76,68495.0
2022-01-14 13:30:00,59.75,59.84,59.72,59.74,96835.0,59.75,59.84,59.72,59.74,96835.0
2022-01-14 13:40:00,59.74,59.82,59.72,59.78,65864.0,59.74,59.82,59.72,59.78,65864.0
2022-01-14 13:50:00,59.77,59.83,59.75,59.81,40973.0,59.77,59.83,59.75,59.81,40973.0
2022-01-14 14:00:00,59.81,59.84,59.76,59.78,39413.0,59.81,59.84,59.76,59.78,39413.0
2022-01-14 14:10:00,59.79,59.84,59.74,59.76,62183.0,59.79,59.84,59.74,59.76,62183.0
2022-01-14 14:20:00,59.76,59.77,59.67,59.76,127423.0,59.76,59.77,59.67,59.76,127423.0
2022-01-14 14:30:00,59.77,59.89,59.73,59.8,63237.0,59.77,59.89,59.73,59.8,63237.0
2022-01-14 14:40:00,59.8,59.84,59.76,59.83,51040.0,59.8,59.84,59.76,59.83,51040.0
2022-01-14 14:50:00,59.83,59.84,59.73,59.73,62086.0,59.83,59.84,59.73,59.73,62086.0
2022-01-14 15:00:00,59.74,59.78,59.73,59.77,80692.0,59.74,59.78,59.73,59.77,80692.0
2022-01-14 15:10:00,59.76,59.87,59.76,59.85,51410.0,59.76,59.87,59.76,59.85,51410.0
2022-01-14 15:20:00,59.86,59.95,59.84,59.93,73226.0,59.86,59.95,59.84,59.93,73226.0
2022-01-14 15:30:00,59.93,59.94,59.89,59.9,271173.0,59.93,59.94,59.89,59.9,271173.0
2022-01-14 15:40:00,59.9,59.98,59.89,59.92,227954.0,59.9,59.98,59.89,59.92,227954.0
2022-01-14 15:50:00,59.92,59.97,59.91,59.95,517302.0,59.92,59.97,59.91,59.95,517302.0
2022-01-18 09:30:00,60.36,60.5,60.27,60.49,502626.0,60.36,60.5,60.27,60.49,502626.0
2022-01-18 09:40:00,60.48,60.55,60.4,60.5,123799.0,60.48,60.55,60.4,60.5,123799.0
2022-01-18 09:50:00,60.5,60.58,60.45,60.55,169787.0,60.5,60.58,60.45,60.55,169787.0
2022-01-18 10:00:00,60.54,60.58,60.44,60.58,117386.0,60.54,60.58,60.44,60.58,117386.0
2022-01-18 10:10:00,60.58,60.74,60.55,60.68,113026.0,60.58,60.74,60.55,60.68,113026.0
2022-01-18 10:20:00,60.68,60.85,60.66,60.85,146238.0,60.68,60.85,60.66,60.85,146238.0
2022-01-18 10:30:00,60.84,60.87,60.71,60.72,106049.0,60.84,60.87,60.71,60.72,106049.0
2022-01-18 10:40:00,60.73,60.9,60.71,60.75,211551.0,60.73,60.9,60.71,60.75,211551.0
2022-01-18 10:50:00,60.75,60.76,60.54,60.56,95254.0,60.75,60.76,60.54,60.56,95254.0
2022-01-18 11:00:00,60.55,60.6,60.5,60.55,139277.0,60.55,60.6,60.5,60.55,139277.0
2022-01-18 11:10:00,60.55,60.58,60.35,60.47,105570.0,60.55,60.58,60.35,60.47,105570.0
2022-01-18 11:20:00,60.45,60.55,60.39,60.48,73395.0,60.45,60.55,60.39,60.48,73395.0
2022-01-18 11:30:00,60.47,60.48,60.16,60.36,144010.0,60.47,60.48,60.16,60.36,144010.0
2022-01-18 11:40:00,60.38,60.56,60.35,60.56,68670.0,60.38,60.56,60.35,60.56,68670.0
2022-01-18 11:50:00,60.56,60.66,60.56,60.59,177317.0,60.56,60.66,60.56,60.59,177317.0
2022-01-18 12:00:00,60.59,60.68,60.56,60.65,155958.0,60.59,60.68,60.56,60.65,155958.0
2022-01-18 12:10:00,60.64,60.65,60.46,60.53,56484.0,60.64,60.65,60.46,60.53,56484.0
2022-01-18 12:20:00,60.49,60.5,60.33,60.4,62154.0,60.49,60.5,60.33,60.4,62154.0
2022-01-18 12:30:00,60.38,60.38,60.27,60.34,59184.0,60.38,60.38,60.27,60.34,59184.0
2022-01-18 12:40:00,60.33,60.36,60.24,60.26,75135.0,60.33,60.36,60.24,60.26,75135.0
2022-01-18 12:50:00,60.28,60.39,60.28,60.34,21741.0,60.28,60.39,60.28,60.34,21741.0
2022-01-18 13:00:00,60.34,60.37,60.27,60.36,21705.0,60.34,60.37,60.27,60.36,21705.0
2022-01-18 13:10:00,60.34,60.5,60.33,60.45,85498.0,60.34,60.5,60.33,60.45,85498.0
2022-01-18 13:20:00,60.45,60.46,60.28,60.29,63484.0,60.45,60.46,60.28,60.29,63484.0
2022-01-18 13:30:00,60.29,60.36,60.28,60.35,38472.0,60.29,60.36,60.28,60.35,38472.0
2022-01-18 13:40:00,60.36,60.57,60.34,60.54,116174.0,60.36,60.57,60.34,60.54,116174.0
2022-01-18 13:50:00,60.55,60.75,60.55,60.69,47555.0,60.55,60.75,60.55,60.69,47555.0
2022-01-18 14:00:00,60.69,60.72,60.6,60.61,82465.0,60.69,60.72,60.6,60.61,82465.0
2022-01-18 14:10:00,60.63,60.74,60.54,60.74,105348.0,60.63,60.74,60.54,60.74,105348.0
2022-01-18 14:20:00,60.73,60.78,60.55,60.77,42887.0,60.73,60.78,60.55,60.77,42887.0
2022-01-18 14:30:00,60.77,60.99,60.75,60.96,79682.0,60.77,60.99,60.75,60.96,79682.0
2022-01-18 14:40:00,60.97,61.03,60.94,61.01,97024.0,60.97,61.03,60.94,61.01,97024.0
2022-01-18 14:50:00,61.02,61.09,60.96,60.98,154065.0,61.02,61.09,60.96,60.98,154065.0
2022-01-18 15:00:00,60.98,61.05,60.95,61.03,91893.0,60.98,61.05,60.95,61.03,91893.0
2022-01-18 15:10:00,61.03,61.09,60.92,60.93,50843.0,61.03,61.09,60.92,60.93,50843.0
2022-01-18 15:20:00,60.95,61.02,60.94,61.02,83057.0,60.95,61.02,60.94,61.02,83057.0
2022-01-18 15:30:00,61.02,61.04,60.95,61.0,120473.0,61.02,61.04,60.95,61.0,120473.0
2022-01-18 15:40:00,61.0,61.03,60.94,60.97,232251.0,61.0,61.03,60.94,60.97,232251.0
2022-01-18 15:50:00,60.97,61.04,60.9,61.01,575002.0,60.97,61.04,60.9,61.01,575002.0
2022-01-19 09:30:00,61.25,61.46,61.24,61.4,126324.0,61.25,61.46,61.24,61.4,126324.0
2022-01-19 09:40:00,61.38,61.38,61.21,61.23,118779.0,61.38,61.38,61.21,61.23,118779.0
2022-01-19 09:50:00,61.25,61.39,61.23,61.36,70043.0,61.25,61.39,61.23,61.36,70043.0
2022-01-19 10:00:00,61.38,61.43,61.29,61.35,186397.0,61.38,61.43,61.29,61.35,186397.0
2022-01-19 10:10:00,61.34,61.41,61.14,61.16,130513.0,61.34,61.41,61.14,61.16,130513.0
2022-01-19 10:20:00,61.19,61.28,61.14,61.27,123102.0,61.19,61.28,61.14,61.27,123102.0
2022-01-19 10:30:00,61.28,61.42,61.22,61.34,112062.0,61.28,61.42,61.22,61.34,112062.0
2022-01-19 10:40:00,61.36,61.57,61.36,61.48,238474.0,61.36,61.57,61.36,61.48,238474.0
2022-01-19 10:50:00,61.48,61.58,61.47,61.55,107293.0,61.48,61.58,61.47,61.55,107293.0
2022-01-19 11:00:00,61.54,61.62,61.54,61.57,77806.0,61.54,61.62,61.54,61.57,77806.0
2022-01-19 11:10:00,61.56,61.7,61.54,61.64,79659.0,61.56,61.7,61.54,61.64,79659.0
2022-01-19 11:20:00,61.64,61.69,61.6,61.63,119855.0,61.64,61.69,61.6,61.63,119855.0
2022-01-19 11:30:00,61.63,61.7,61.48,61.7,479251.0,61.63,61.7,61.48,61.7,479251.0
2022-01-19 11:40:00,61.69,61.83,61.64,61.81,111223.0,61.69,61.83,61.64,61.81,111223.0
2022-01-19 11:50:00,61.82,61.9,61.8,61.8,73494.0,61.82,61.9,61.8,61.8,73494.0
2022-01-19 12:00:00,61.81,61.84,61.61,61.61,119108.0,61.81,61.84,61.61,61.61,119108.0
2022-01-19 12:10:00,61.61,61.64,61.45,61.6,79540.0,61.61,61.64,61.45,61.6,79540.0
2022-01-19 12:20:00,61.6,61.71,61.56,61.71,47033.0,61.6,61.71,61.56,61.71,47033.0
2022-01-19 12:30:00,61.69,61.69,61.52,61.57,70963.0,61.69,61.69,61.52,61.57,70963.0
2022-01-19 12:40:00,61.57,61.61,61.51,61.6,43680.0,61.57,61.61,61.51,61.6,43680.0
2022-01-19 12:50:00,61.62,61.67,61.54,61.61,45135.0,61.62,61.67,61.54,61.61,45135.0
2022-01-19 13:00:00,61.6,61.61,61.49,61.52,35960.0,61.6,61.61,61.49,61.52,35960.0
2022-01-19 13:10:00,61.52,61.53,61.1,61.11,84432.0,61.52,61.53,61.1,61.11,84432.0
2022-01-19 13:20:00,61.09,61.21,60.98,61.15,92572.0,61.09,61.21,60.98,61.15,92572.0
2022-01-19 13:30:00,61.16,61.33,61.12,61.31,39806.0,61.16,61.33,61.12,61.31,39806.0
2022-01-19 13:40:00,61.31,61.32,61.22,61.29,26840.0,61.31,61.32,61.22,61.29,26840.0
2022-01-19 13:50:00,61.28,61.39,61.24,61.33,31643.0,61.28,61.39,61.24,61.33,31643.0
2022-01-19 14:00:00,61.33,61.47,61.25,61.47,75918.0,61.33,61.47,61.25,61.47,75918.0
2022-01-19 14:10:00,61.46,61.48,61.4,61.43,44717.0,61.46,61.48,61.4,61.43,44717.0
2022-01-19 14:20:00,61.43,61.43,61.27,61.27,53504.0,61.43,61.43,61.27,61.27,53504.0
2022-01-19 14:30:00,61.26,61.27,61.08,61.09,40833.0,61.26,61.27,61.08,61.09,40833.0
2022-01-19 14:40:00,61.1,61.12,61.01,61.04,60557.0,61.1,61.12,61.01,61.04,60557.0
2022-01-19 14:50:00,61.03,61.17,61.03,61.17,42708.0,61.03,61.17,61.03,61.17,42708.0
2022-01-19 15:00:00,61.16,61.18,61.11,61.15,64738.0,61.16,61.18,61.11,61.15,64738.0
2022-01-19 15:10:00,61.15,61.25,61.15,61.16,37844.0,61.15,61.25,61.15,61.16,37844.0
2022-01-19 15:20:00,61.16,61.26,61.15,61.23,54895.0,61.16,61.26,61.15,61.23,54895.0
2022-01-19 15:30:00,61.22,61.23,61.1,61.1,33304.0,61.22,61.23,61.1,61.1,33304.0
2022-01-19 15:40:00,61.1,61.18,61.1,61.1,46751.0,61.1,61.18,61.1,61.1,46751.0
2022-01-19 15:50:00,61.1,61.1,61.02,61.08,410416.0,61.1,61.1,61.02,61.08,410416.0
2022-01-20 09:30:00,61.24,61.26,61.06,61.12,91107.0,61.24,61.26,61.06,61.12,91107.0
2022-01-20 09:40:00,61.12,61.24,61.1,61.24,67478.0,61.12,61.24,61.1,61.24,67478.0
2022-01-20 09:50:00,61.25,61.35,61.23,61.26,113405.0,61.25,61.35,61.23,61.26,113405.0
2022-01-20 10:00:00,61.26,61.38,61.21,61.33,134368.0,61.26,61.38,61.21,61.33,134368.0
2022-01-20 10:10:00,61.33,61.44,61.21,61.43,125829.0,61.33,61.44,61.21,61.43,125829.0
2022-01-20 10:20:00,61.44,61.52,61.41,61.52,63723.0,61.44,61.52,61.41,61.52,63723.0
2022-01-20 10:30:00,61.47,61.64,61.47,61.62,37916.0,61.47,61.64,61.47,61.62,37916.0
2022-01-20 10:40:00,61.62,61.68,61.59,61.67,38961.0,61.62,61.68,61.59,61.67,38961.0
2022-01-20 10:50:00,61.67,61.7,61.58,61.61,75237.0,61.67,61.7,61.58,61.61,75237.0
2022-01-20 11:00:00,61.59,61.8,61.42,61.75,208400.0,61.59,61.8,61.42,61.75,208400.0
2022-01-20 11:10:00,61.75,61.88,61.67,61.85,130192.0,61.75,61.88,61.67,61.85,130192.0
2022-01-20 11:20:00,61.86,61.93,61.81,61.89,89945.0,61.86,61.93,61.81,61.89,89945.0
2022-01-20 11:30:00,61.89,62.17,61.79,62.09,317651.0,61.89,62.17,61.79,62.09,317651.0
2022-01-20 11:40:00,62.08,62.09,61.75,61.76,103985.0,62.08,62.09,61.75,61.76,103985.0
2022-01-20 11:50:00,61.76,61.86,61.75,61.82,53096.0,61.76,61.86,61.75,61.82,53096.0
2022-01-20 12:00:00,61.82,61.82,61.6,61.66,100512.0,61.82,61.82,61.6,61.66,100512.0
2022-01-20 12:10:00,61.65,61.69,61.61,61.64,58438.0,61.65,61.69,61.61,61.64,58438.0
2022-01-20 12:20:00,61.63,61.76,61.62,61.7,52858.0,61.63,61.76,61.62,61.7,52858.0
2022-01-20 12:30:00,61.72,61.77,61.65,61.68,30983.0,61.72,61.77,61.65,61.68,30983.0
2022-01-20 12:40:00,61.7,61.74,61.65,61.67,22624.0,61.7,61.74,61.65,61.67,22624.0
2022-01-20 12:50:00,61.66,61.75,61.64,61.73,25070.0,61.66,61.75,61.64,61.73,25070.0
2022-01-20 13:00:00,61.73,61.77,61.56,61.58,53273.0,61.73,61.77,61.56,61.58,53273.0
2022-01-20 13:10:00,61.59,61.61,61.38,61.42,62183.0,61.59,61.61,61.38,61.42,62183.0
2022-01-20 13:20:00,61.42,61.55,61.4,61.5,86826.0,61.42,61.55,61.4,61.5,86826.0
2022-01-20 13:30:00,61.5,61.51,61.45,61.48,22170.0,61.5,61.51,61.45,61.48,22170.0
2022-01-20 13:40:00,61.47,61.65,61.47,61.65,45501.0,61.47,61.65,61.47,61.65,45501.0
2022-01-20 13:50:00,61.62,61.7,61.62,61.63,35110.0,61.62,61.7,61.62,61.63,35110.0
2022-01-20 14:00:00,61.64,61.76,61.64,61.66,39984.0,61.64,61.76,61.64,61.66,39984.0
2022-01-20 14:10:00,61.65,61.67,61.4,61.4,54937.0,61.65,61.67,61.4,61.4,54937.0
2022-01-20 14:20:00,61.41,61.46,61.3,61.34,91499.0,61.41,61.46,61.3,61.34,91499.0
2022-01-20 14:30:00,61.34,61.38,61.21,61.24,44103.0,61.34,61.38,61.21,61.24,44103.0
2022-01-20 14:40:00,61.24,61.29,61.18,61.22,38326.0,61.24,61.29,61.18,61.22,38326.0
2022-01-20 14:50:00,61.22,61.26,61.19,61.23,28133.0,61.22,61.26,61.19,61.23,28133.0
2022-01-20 15:00:00,61.24,61.26,61.1,61.1,22436.0,61.24,61.26,61.1,61.1,22436.0
2022-01-20 15:10:00,61.12,61.14,60.89,61.02,99786.0,61.12,61.14,60.89,61.02,99786.0
2022-01-20 15:20:00,61.02,61.03,60.81,60.82,131718.0,61.02,61.03,60.81,60.82,131718.0
2022-01-20 15:30:00,60.83,60.86,60.68,60.69,141315.0,60.83,60.86,60.68,60.69,141315.0
2022-01-20 15:40:00,60.68,60.79,60.63,60.66,159075.0,60.68,60.79,60.63,60.66,159075.0
2022-01-20 15:50:00,60.65,60.69,60.6,60.67,260699.0,60.65,60.69,60.6,60.67,260699.0
2022-01-21 09:30:00,60.87,60.87,60.66,60.79,259003.0,60.87,60.87,60.66,60.79,259003.0
2022-01-21 09:40:00,60.8,60.8,60.59,60.74,180037.0,60.8,60.8,60.59,60.74,180037.0
2022-01-21 09:50:00,60.74,60.76,60.34,60.47,93930.0,60.74,60.76,60.34,60.47,93930.0
2022-01-21 10:00:00,60.44,60.52,60.22,60.35,207535.0,60.44,60.52,60.22,60.35,207535.0
2022-01-21 10:10:00,60.34,60.38,60.18,60.28,189039.0,60.34,60.38,60.18,60.28,189039.0
2022-01-21 10:20:00,60.28,60.44,60.08,60.42,140449.0,60.28,60.44,60.08,60.42,140449.0
2022-01-21 10:30:00,60.42,60.84,60.37,60.79,141635.0,60.42,60.84,60.37,60.79,141635.0
2022-01-21 10:40:00,60.79,61.01,60.75,60.98,130447.0,60.79,61.01,60.75,60.98,130447.0
2022-01-21 10:50:00,60.99,61.07,60.87,60.94,112426.0,60.99,61.07,60.87,60.94,112426.0
2022-01-21 11:00:00,60.96,61.0,60.78,60.98,105590.0,60.96,61.0,60.78,60.98,105590.0
2022-01-21 11:10:00,60.99,61.06,60.87,61.05,62451.0,60.99,61.06,60.87,61.05,62451.0
2022-01-21 11:20:00,61.04,61.24,61.04,61.19,72923.0,61.04,61.24,61.04,61.19,72923.0
2022-01-21 11:30:00,61.19,61.19,60.82,60.85,71581.0,61.19,61.19,60.82,60.85,71581.0
2022-01-21 11:40:00,60.85,60.9,60.71,60.77,56197.0,60.85,60.9,60.71,60.77,56197.0
2022-01-21 11:50:00,60.8,60.86,60.72,60.83,111864.0,60.8,60.86,60.72,60.83,111864.0
2022-01-21 12:00:00,60.83,60.85,60.66,60.78,53096.0,60.83,60.85,60.66,60.78,53096.0
2022-01-21 12:10:00,60.76,60.87,60.71,60.76,84031.0,60.76,60.87,60.71,60.76,84031.0
2022-01-21 12:20:00,60.76,60.9,60.69,60.85,48258.0,60.76,60.9,60.69,60.85,48258.0
2022-01-21 12:30:00,60.85,61.01,60.79,61.0,76651.0,60.85,61.01,60.79,61.0,76651.0
2022-01-21 12:40:00,60.99,61.06,60.91,60.91,39862.0,60.99,61.06,60.91,60.91,39862.0
2022-01-21 12:50:00,60.93,60.97,60.83,60.84,170329.0,60.93,60.97,60.83,60.84,170329.0
2022-01-21 13:00:00,60.83,60.86,60.68,60.74,69173.0,60.83,60.86,60.68,60.74,69173.0
2022-01-21 13:10:00,60.76,60.88,60.74,60.77,47693.0,60.76,60.88,60.74,60.77,47693.0
2022-01-21 13:20:00,60.78,60.79,60.71,60.77,47530.0,60.78,60.79,60.71,60.77,47530.0
2022-01-21 13:30:00,60.76,60.9,60.74,60.86,22160.0,60.76,60.9,60.74,60.86,22160.0
2022-01-21 13:40:00,60.87,60.93,60.86,60.93,42803.0,60.87,60.93,60.86,60.93,42803.0
2022-01-21 13:50:00,60.94,60.95,60.84,60.89,44082.0,60.94,60.95,60.84,60.89,44082.0
2022-01-21 14:00:00,60.88,60.93,60.8,60.81,38612.0,60.88,60.93,60.8,60.81,38612.0
2022-01-21 14:10:00,60.82,60.96,60.81,60.95,24655.0,60.82,60.96,60.81,60.95,24655.0
2022-01-21 14:20:00,60.94,60.99,60.88,60.98,76534.0,60.94,60.99,60.88,60.98,76534.0
2022-01-21 14:30:00,60.97,60.97,60.88,60.96,57773.0,60.97,60.97,60.88,60.96,57773.0
2022-01-21 14:40:00,60.96,61.0,60.92,60.95,88309.0,60.96,61.0,60.92,60.95,88309.0
2022-01-21 14:50:00,60.95,60.95,60.84,60.85,80701.0,60.95,60.95,60.84,60.85,80701.0
2022-01-21 15:00:00,60.84,60.84,60.55,60.58,192183.0,60.84,60.84,60.55,60.58,192183.0
2022-01-21 15:10:00,60.56,60.65,60.52,60.64,206157.0,60.56,60.65,60.52,60.64,206157.0
2022-01-21 15:20:00,60.63,60.65,60.48,60.51,188746.0,60.63,60.65,60.48,60.51,188746.0
2022-01-21 15:30:00,60.5,60.62,60.49,60.61,69750.0,60.5,60.62,60.49,60.61,69750.0
2022-01-21 15:40:00,60.61,60.82,60.6,60.79,93208.0,60.61,60.82,60.6,60.79,93208.0
2022-01-21 15:50:00,60.79,60.8,60.7,60.79,157199.0,60.79,60.8,60.7,60.79,157199.0
2022-01-24 09:30:00,59.91,60.2,59.78,60.14,337461.0,59.91,60.2,59.78,60.14,337461.0
2022-01-24 09:40:00,60.16,60.22,59.85,59.88,110675.0,60.16,60.22,59.85,59.88,110675.0
2022-01-24 09:50:00,59.84,59.9,59.45,59.45,267549.0,59.84,59.9,59.45,59.45,267549.0
2022-01-24 10:00:00,59.46,59.54,59.1,59.15,547822.0,59.46,59.54,59.1,59.15,547822.0
2022-01-24 10:10:00,59.14,59.47,58.94,59.29,332455.0,59.14,59.47,58.94,59.29,332455.0
2022-01-24 10:20:00,59.29,59.7,59.23,59.59,289192.0,59.29,59.7,59.23,59.59,289192.0
2022-01-24 10:30:00,59.59,59.81,59.55,59.75,151897.0,59.59,59.81,59.55,59.75,151897.0
2022-01-24 10:40:00,59.74,59.86,59.64,59.67,130915.0,59.74,59.86,59.64,59.67,130915.0
2022-01-24 10:50:00,59.66,59.77,59.56,59.59,120958.0,59.66,59.77,59.56,59.59,120958.0
2022-01-24 11:00:00,59.59,59.59,59.28,59.37,121172.0,59.59,59.59,59.28,59.37,121172.0
2022-01-24 11:10:00,59.36,59.38,59.08,59.24,118651.0,59.36,59.38,59.08,59.24,118651.0
2022-01-24 11:20:00,59.23,59.47,59.18,59.39,1278368.0,59.23,59.47,59.18,59.39,1278368.0
2022-01-24 11:30:00,59.4,59.53,59.19,59.2,81032.0,59.4,59.53,59.19,59.2,81032.0
2022-01-24 11:40:00,59.2,59.21,58.89,58.95,107768.0,59.2,59.21,58.89,58.95,107768.0
2022-01-24 11:50:00,58.94,59.29,58.9,59.17,355108.0,58.94,59.29,58.9,59.17,355108.0
2022-01-24 12:00:00,59.16,59.16,58.81,59.14,149060.0,59.16,59.16,58.81,59.14,149060.0
2022-01-24 12:10:00,59.15,59.19,58.85,59.01,101921.0,59.15,59.19,58.85,59.01,101921.0
2022-01-24 12:20:00,59.0,59.21,58.96,59.16,234773.0,59.0,59.21,58.96,59.16,234773.0
2022-01-24 12:30:00,59.15,59.24,59.1,59.23,67998.0,59.15,59.24,59.1,59.23,67998.0
2022-01-24 12:40:00,59.22,59.52,59.19,59.46,129565.0,59.22,59.52,59.19,59.46,129565.0
2022-01-24 12:50:00,59.46,59.74,59.41,59.7,109989.0,59.46,59.74,59.41,59.7,109989.0
2022-01-24 13:00:00,59.7,59.89,59.66,59.83,254332.0,59.7,59.89,59.66,59.83,254332.0
2022-01-24 13:10:00,59.83,59.93,59.8,59.93,131144.0,59.83,59.93,59.8,59.93,131144.0
2022-01-24 13:20:00,59.91,59.91,59.63,59.63,95763.0,59.91,59.91,59.63,59.63,95763.0
2022-01-24 13:30:00,59.63,59.91,59.63,59.84,76139.0,59.63,59.91,59.63,59.84,76139.0
2022-01-24 13:40:00,59.82,59.89,59.68,59.88,58004.0,59.82,59.89,59.68,59.88,58004.0
2022-01-24 13:50:00,59.88,59.92,59.74,59.91,98429.0,59.88,59.92,59.74,59.91,98429.0
2022-01-24 14:00:00,59.92,60.02,59.91,59.92,135569.0,59.92,60.02,59.91,59.92,135569.0
2022-01-24 14:10:00,59.93,59.99,59.7,59.77,106476.0,59.93,59.99,59.7,59.77,106476.0
2022-01-24 14:20:00,59.78,59.85,59.67,59.78,86725.0,59.78,59.85,59.67,59.78,86725.0
2022-01-24 14:30:00,59.76,59.88,59.39,59.44,112155.0,59.76,59.88,59.39,59.44,112155.0
2022-01-24 14:40:00,59.42,59.46,59.29,59.45,46730.0,59.42,59.46,59.29,59.45,46730.0
2022-01-24 14:50:00,59.44,59.62,59.42,59.61,54076.0,59.44,59.62,59.42,59.61,54076.0
2022-01-24 15:00:00,59.61,59.79,59.61,59.78,29085.0,59.61,59.79,59.61,59.78,29085.0
2022-01-24 15:10:00,59.79,59.95,59.79,59.85,99801.0,59.79,59.95,59.79,59.85,99801.0
2022-01-24 15:20:00,59.86,59.96,59.85,59.91,85750.0,59.86,59.96,59.85,59.91,85750.0
2022-01-24 15:30:00,59.9,60.07,59.87,60.04,165295.0,59.9,60.07,59.87,60.04,165295.0
2022-01-24 15:40:00,60.04,60.08,59.95,60.08,119258.0,60.04,60.08,59.95,60.08,119258.0
2022-01-24 15:50:00,60.08,60.15,60.08,60.12,250924.0,60.08,60.15,60.08,60.12,250924.0
2022-01-25 09:30:00,59.91,60.24,59.88,60.19,275509.0,59.91,60.24,59.88,60.19,275509.0
2022-01-25 09:40:00,60.15,60.21,59.95,60.13,195933.0,60.15,60.21,59.95,60.13,195933.0
2022-01-25 09:50:00,60.12,60.32,60.11,60.16,140445.0,60.12,60.32,60.11,60.16,140445.0
2022-01-25 10:00:00,60.16,60.18,59.88,60.05,150601.0,60.16,60.18,59.88,60.05,150601.0
2022-01-25 10:10:00,60.04,60.4,59.92,60.32,149323.0,60.04,60.4,59.92,60.32,149323.0
2022-01-25 10:20:00,60.31,60.38,60.18,60.37,140928.0,60.31,60.38,60.18,60.37,140928.0
2022-01-25 10:30:00,60.38,60.47,60.3,60.38,139871.0,60.38,60.47,60.3,60.38,139871.0
2022-01-25 10:40:00,60.39,60.54,60.34,60.53,203390.0,60.39,60.54,60.34,60.53,203390.0
2022-01-25 10:50:00,60.54,60.59,60.42,60.53,123380.0,60.54,60.59,60.42,60.53,123380.0
2022-01-25 11:00:00,60.52,60.63,60.49,60.59,154430.0,60.52,60.63,60.49,60.59,154430.0
2022-01-25 11:10:00,60.59,60.64,60.44,60.6,126280.0,60.59,60.64,60.44,60.6,126280.0
2022-01-25 11:20:00,60.62,60.75,60.61,60.64,191615.0,60.62,60.75,60.61,60.64,191615.0
2022-01-25 11:30:00,60.63,60.76,60.51,60.57,138542.0,60.63,60.76,60.51,60.57,138542.0
2022-01-25 11:40:00,60.58,60.84,60.54,60.79,113311.0,60.58,60.84,60.54,60.79,113311.0
2022-01-25 11:50:00,60.79,60.88,60.73,60.76,135839.0,60.79,60.88,60.73,60.76,135839.0
2022-01-25 12:00:00,60.75,60.9,60.72,60.79,65576.0,60.75,60.9,60.72,60.79,65576.0
2022-01-25 12:10:00,60.78,60.85,60.73,60.83,71311.0,60.78,60.85,60.73,60.83,71311.0
2022-01-25 12:20:00,60.84,60.95,60.82,60.87,115808.0,60.84,60.95,60.82,60.87,115808.0
2022-01-25 12:30:00,60.86,60.86,60.75,60.78,33382.0,60.86,60.86,60.75,60.78,33382.0
2022-01-25 12:40:00,60.78,60.85,60.74,60.76,153100.0,60.78,60.85,60.74,60.76,153100.0
2022-01-25 12:50:00,60.79,60.85,60.74,60.83,50900.0,60.79,60.85,60.74,60.83,50900.0
2022-01-25 13:00:00,60.83,60.87,60.78,60.85,43272.0,60.83,60.87,60.78,60.85,43272.0
2022-01-25 13:10:00,60.84,60.93,60.82,60.91,24918.0,60.84,60.93,60.82,60.91,24918.0
2022-01-25 13:20:00,60.92,60.94,60.87,60.87,49363.0,60.92,60.94,60.87,60.87,49363.0
2022-01-25 13:30:00,60.87,60.88,60.77,60.79,56344.0,60.87,60.88,60.77,60.79,56344.0
2022-01-25 13:40:00,60.78,60.91,60.77,60.86,31042.0,60.78,60.91,60.77,60.86,31042.0
2022-01-25 13:50:00,60.86,60.9,60.8,60.88,49447.0,60.86,60.9,60.8,60.88,49447.0
2022-01-25 14:00:00,60.88,60.88,60.78,60.79,28377.0,60.88,60.88,60.78,60.79,28377.0
2022-01-25 14:10:00,60.79,60.96,60.78,60.95,66678.0,60.79,60.96,60.78,60.95,66678.0
2022-01-25 14:20:00,60.95,61.12,60.9,61.12,185690.0,60.95,61.12,60.9,61.12,185690.0
2022-01-25 14:30:00,61.12,61.17,61.0,61.09,373801.0,61.12,61.17,61.0,61.09,373801.0
2022-01-25 14:40:00,61.11,61.11,61.02,61.07,73014.0,61.11,61.11,61.02,61.07,73014.0
2022-01-25 14:50:00,61.07,61.1,60.93,60.97,94944.0,61.07,61.1,60.93,60.97,94944.0
2022-01-25 15:00:00,60.98,60.99,60.89,60.93,109524.0,60.98,60.99,60.89,60.93,109524.0
2022-01-25 15:10:00,60.92,61.05,60.91,61.03,86830.0,60.92,61.05,60.91,61.03,86830.0
2022-01-25 15:20:00,61.02,61.02,60.8,60.87,75926.0,61.02,61.02,60.8,60.87,75926.0
2022-01-25 15:30:00,60.88,61.0,60.84,60.98,134649.0,60.88,61.0,60.84,60.98,134649.0
2022-01-25 15:40:00,60.98,61.01,60.9,60.94,119108.0,60.98,61.01,60.9,60.94,119108.0
2022-01-25 15:50:00,60.94,60.98,60.88,60.97,258186.0,60.94,60.98,60.88,60.97,258186.0
2022-01-26 09:30:00,61.67,61.76,61.58,61.72,106455.0,61.67,61.76,61.58,61.72,106455.0
2022-01-26 09:40:00,61.72,61.98,61.72,61.97,63402.0,61.72,61.98,61.72,61.97,63402.0
2022-01-26 09:50:00,61.97,62.23,61.96,62.19,114263.0,61.97,62.23,61.96,62.19,114263.0
2022-01-26 10:00:00,62.21,62.24,62.01,62.04,75324.0,62.21,62.24,62.01,62.04,75324.0
2022-01-26 10:10:00,62.02,62.15,62.0,62.13,47047.0,62.02,62.15,62.0,62.13,47047.0
2022-01-26 10:20:00,62.13,62.16,61.87,61.87,47750.0,62.13,62.16,61.87,61.87,47750.0
2022-01-26 10:30:00,61.98,62.27,61.85,62.14,155973.0,61.98,62.27,61.85,62.14,155973.0
2022-01-26 10:40:00,62.16,62.23,62.01,62.15,62189.0,62.16,62.23,62.01,62.15,62189.0
2022-01-26 10:50:00,62.16,62.31,62.09,62.3,104417.0,62.16,62.31,62.09,62.3,104417.0
2022-01-26 11:00:00,62.29,62.39,62.2,62.35,105899.0,62.29,62.39,62.2,62.35,105899.0
2022-01-26 11:10:00,62.35,62.52,62.33,62.44,196042.0,62.35,62.52,62.33,62.44,196042.0
2022-01-26 11:20:00,62.43,62.5,62.37,62.39,96205.0,62.43,62.5,62.37,62.39,96205.0
2022-01-26 11:30:00,62.38,62.44,62.21,62.24,153658.0,62.38,62.44,62.21,62.24,153658.0
2022-01-26 11:40:00,62.25,62.31,62.09,62.09,108465.0,62.25,62.31,62.09,62.09,108465.0
2022-01-26 11:50:00,62.11,62.37,62.1,62.36,104822.0,62.11,62.37,62.1,62.36,104822.0
2022-01-26 12:00:00,62.36,62.38,62.31,62.38,43331.0,62.36,62.38,62.31,62.38,43331.0
2022-01-26 12:10:00,62.37,62.43,62.31,62.41,75306.0,62.37,62.43,62.31,62.41,75306.0
2022-01-26 12:20:00,62.41,62.45,62.36,62.42,67050.0,62.41,62.45,62.36,62.42,67050.0
2022-01-26 12:30:00,62.42,62.45,62.33,62.34,77223.0,62.42,62.45,62.33,62.34,77223.0
2022-01-26 12:40:00,62.34,62.47,62.34,62.41,47394.0,62.34,62.47,62.34,62.41,47394.0
2022-01-26 12:50:00,62.41,62.51,62.39,62.44,383614.0,62.41,62.51,62.39,62.44,383614.0
2022-01-26 13:00:00,62.42,62.44,62.06,62.09,989871.0,62.42,62.44,62.06,62.09,989871.0
2022-01-26 13:10:00,62.07,62.08,61.97,62.07,313823.0,62.07,62.08,61.97,62.07,313823.0
2022-01-26 13:20:00,62.08,62.28,62.08,62.27,149110.0,62.08,62.28,62.08,62.27,149110.0
2022-01-26 13:30:00,62.25,62.31,62.14,62.2,58687.0,62.25,62.31,62.14,62.2,58687.0
2022-01-26 13:40:00,62.19,62.2,62.09,62.13,95344.0,62.19,62.2,62.09,62.13,95344.0
2022-01-26 13:50:00,62.1,62.13,61.99,62.01,57433.0,62.1,62.13,61.99,62.01,57433.0
2022-01-26 14:00:00,62.05,62.22,61.97,62.11,60009.0,62.05,62.22,61.97,62.11,60009.0
2022-01-26 14:10:00,62.12,62.19,62.09,62.16,112372.0,62.12,62.19,62.09,62.16,112372.0
2022-01-26 14:20:00,62.16,62.26,62.09,62.13,129235.0,62.16,62.26,62.09,62.13,129235.0
2022-01-26 14:30:00,62.13,62.25,62.04,62.23,151516.0,62.13,62.25,62.04,62.23,151516.0
2022-01-26 14:40:00,62.22,62.23,61.75,61.82,134500.0,62.22,62.23,61.75,61.82,134500.0
2022-01-26 14:50:00,61.8,61.98,61.77,61.9,96940.0,61.8,61.98,61.77,61.9,96940.0
2022-01-26 15:00:00,61.9,61.91,61.59,61.6,190331.0,61.9,61.91,61.59,61.6,190331.0
2022-01-26 15:10:00,61.61,61.79,61.55,61.56,109926.0,61.61,61.79,61.55,61.56,109926.0
2022-01-26 15:20:00,61.57,61.74,61.4,61.73,234128.0,61.57,61.74,61.4,61.73,234128.0
2022-01-26 15:30:00,61.72,61.85,61.56,61.56,207904.0,61.72,61.85,61.56,61.56,207904.0
2022-01-26 15:40:00,61.56,61.69,61.48,61.52,113522.0,61.56,61.69,61.48,61.52,113522.0
2022-01-26 15:50:00,61.52,61.76,61.5,61.7,211083.0,61.52,61.76,61.5,61.7,211083.0
2022-01-27 09:30:00,62.66,62.69,62.49,62.62,173805.0,62.66,62.69,62.49,62.62,173805.0
2022-01-27 09:40:00,62.63,62.71,62.57,62.65,115526.0,62.63,62.71,62.57,62.65,115526.0
2022-01-27 09:50:00,62.66,62.69,62.37,62.43,164142.0,62.66,62.69,62.37,62.43,164142.0
2022-01-27 10:00:00,62.44,62.5,62.33,62.49,161123.0,62.44,62.5,62.33,62.49,161123.0
2022-01-27 10:10:00,62.5,62.54,62.31,62.36,154172.0,62.5,62.54,62.31,62.36,154172.0
2022-01-27 10:20:00,62.37,62.39,61.77,61.77,331545.0,62.37,62.39,61.77,61.77,331545.0
2022-01-27 10:30:00,61.8,61.91,61.6,61.8,228345.0,61.8,61.91,61.6,61.8,228345.0
2022-01-27 10:40:00,61.79,62.04,61.76,61.94,144331.0,61.79,62.04,61.76,61.94,144331.0
2022-01-27 10:50:00,61.93,62.14,61.93,62.12,137388.0,61.93,62.14,61.93,62.12,137388.0
2022-01-27 11:00:00,62.12,62.25,61.93,61.94,129729.0,62.12,62.25,61.93,61.94,129729.0
2022-01-27 11:10:00,61.95,62.27,61.94,62.08,80693.0,61.95,62.27,61.94,62.08,80693.0
2022-01-27 11:20:00,62.05,62.15,61.99,62.05,88653.0,62.05,62.15,61.99,62.05,88653.0
2022-01-27 11:30:00,62.05,62.3,62.03,62.2,92391.0,62.05,62.3,62.03,62.2,92391.0
2022-01-27 11:40:00,62.21,62.29,62.0,62.01,71238.0,62.21,62.29,62.0,62.01,71238.0
2022-01-27 11:50:00,62.0,62.22,61.98,62.17,46918.0,62.0,62.22,61.98,62.17,46918.0
2022-01-27 12:00:00,62.16,62.21,61.8,61.81,60923.0,62.16,62.21,61.8,61.81,60923.0
2022-01-27 12:10:00,61.81,61.93,61.7,61.87,81284.0,61.81,61.93,61.7,61.87,81284.0
2022-01-27 12:20:00,61.86,61.95,61.78,61.88,74749.0,61.86,61.95,61.78,61.88,74749.0
2022-01-27 12:30:00,61.87,61.91,61.73,61.74,61916.0,61.87,61.91,61.73,61.74,61916.0
2022-01-27 12:40:00,61.73,61.84,61.69,61.76,52886.0,61.73,61.84,61.69,61.76,52886.0
2022-01-27 12:50:00,61.77,62.06,61.76,62.01,148967.0,61.77,62.06,61.76,62.01,148967.0
2022-01-27 13:00:00,62.01,62.04,61.71,61.88,102390.0,62.01,62.04,61.71,61.88,102390.0
2022-01-27 13:10:00,61.88,62.04,61.83,62.02,58256.0,61.88,62.04,61.83,62.02,58256.0
2022-01-27 13:20:00,61.98,61.99,61.66,61.66,90973.0,61.98,61.99,61.66,61.66,90973.0
2022-01-27 13:30:00,61.67,61.83,61.63,61.71,163385.0,61.67,61.83,61.63,61.71,163385.0
2022-01-27 13:40:00,61.73,61.87,61.7,61.85,57570.0,61.73,61.87,61.7,61.85,57570.0
2022-01-27 13:50:00,61.83,61.99,61.76,61.97,69260.0,61.83,61.99,61.76,61.97,69260.0
2022-01-27 14:00:00,61.98,62.15,61.96,62.1,62168.0,61.98,62.15,61.96,62.1,62168.0
2022-01-27 14:10:00,62.09,62.12,61.86,61.9,82201.0,62.09,62.12,61.86,61.9,82201.0
2022-01-27 14:20:00,61.88,61.92,61.61,61.62,73046.0,61.88,61.92,61.61,61.62,73046.0
2022-01-27 14:30:00,61.64,61.64,61.37,61.46,122285.0,61.64,61.64,61.37,61.46,122285.0
2022-01-27 14:40:00,61.45,61.52,61.37,61.45,116782.0,61.45,61.52,61.37,61.45,116782.0
2022-01-27 14:50:00,61.43,61.44,61.36,61.37,112935.0,61.43,61.44,61.36,61.37,112935.0
2022-01-27 15:00:00,61.39,61.61,61.39,61.57,74216.0,61.39,61.61,61.39,61.57,74216.0
2022-01-27 15:10:00,61.57,61.58,61.5,61.55,44373.0,61.57,61.58,61.5,61.55,44373.0
2022-01-27 15:20:00,61.56,61.69,61.52,61.65,91812.0,61.56,61.69,61.52,61.65,91812.0
2022-01-27 15:30:00,61.65,61.67,61.58,61.66,70940.0,61.65,61.67,61.58,61.66,70940.0
2022-01-27 15:40:00,61.66,61.79,61.64,61.77,121372.0,61.66,61.79,61.64,61.77,121372.0
2022-01-27 15:50:00,61.75,61.94,61.74,61.88,318561.0,61.75,61.94,61.74,61.88,318561.0
2022-01-28 09:30:00,62.64,62.85,62.53,62.74,201233.0,62.64,62.85,62.53,62.74,201233.0
2022-01-28 09:40:00,62.75,62.84,62.72,62.81,93635.0,62.75,62.84,62.72,62.81,93635.0
2022-01-28 09:50:00,62.81,62.97,62.81,62.93,105679.0,62.81,62.97,62.81,62.93,105679.0
2022-01-28 10:00:00,62.94,62.99,62.37,62.7,183265.0,62.94,62.99,62.37,62.7,183265.0
2022-01-28 10:10:00,62.69,62.74,62.56,62.63,113370.0,62.69,62.74,62.56,62.63,113370.0
2022-01-28 10:20:00,62.62,62.69,62.51,62.59,70190.0,62.62,62.69,62.51,62.59,70190.0
2022-01-28 10:30:00,62.58,62.6,62.35,62.39,58267.0,62.58,62.6,62.35,62.39,58267.0
2022-01-28 10:40:00,62.4,62.41,62.19,62.34,101776.0,62.4,62.41,62.19,62.34,101776.0
2022-01-28 10:50:00,62.35,62.38,62.21,62.27,51015.0,62.35,62.38,62.21,62.27,51015.0
2022-01-28 11:00:00,62.27,62.33,62.12,62.19,108425.0,62.27,62.33,62.12,62.19,108425.0
2022-01-28 11:10:00,62.2,62.32,62.09,62.27,86761.0,62.2,62.32,62.09,62.27,86761.0
2022-01-28 11:20:00,62.28,62.56,62.28,62.44,105033.0,62.28,62.56,62.28,62.44,105033.0
2022-01-28 11:30:00,62.47,62.48,62.18,62.19,95252.0,62.47,62.48,62.18,62.19,95252.0
2022-01-28 11:40:00,62.18,62.27,62.11,62.15,54895.0,62.18,62.27,62.11,62.15,54895.0
2022-01-28 11:50:00,62.14,62.35,62.05,62.31,71580.0,62.14,62.35,62.05,62.31,71580.0
2022-01-28 12:00:00,62.31,62.37,62.27,62.28,22515.0,62.31,62.37,62.27,62.28,22515.0
2022-01-28 12:10:00,62.3,62.33,62.14,62.21,37968.0,62.3,62.33,62.14,62.21,37968.0
2022-01-28 12:20:00,62.2,62.2,61.91,61.92,80174.0,62.2,62.2,61.91,61.92,80174.0
2022-01-28 12:30:00,61.91,61.95,61.42,61.44,102461.0,61.91,61.95,61.42,61.44,102461.0
2022-01-28 12:40:00,61.45,61.83,61.45,61.8,169510.0,61.45,61.83,61.45,61.8,169510.0
2022-01-28 12:50:00,61.79,61.84,61.72,61.78,53365.0,61.79,61.84,61.72,61.78,53365.0
2022-01-28 13:00:00,61.78,61.98,61.77,61.97,102779.0,61.78,61.98,61.77,61.97,102779.0
2022-01-28 13:10:00,61.95,62.0,61.9,61.92,59627.0,61.95,62.0,61.9,61.92,59627.0
2022-01-28 13:20:00,61.92,62.1,61.91,62.1,45910.0,61.92,62.1,61.91,62.1,45910.0
2022-01-28 13:30:00,62.11,62.12,61.88,61.92,49716.0,62.11,62.12,61.88,61.92,49716.0
2022-01-28 13:40:00,61.93,61.94,61.84,61.86,32193.0,61.93,61.94,61.84,61.86,32193.0
2022-01-28 13:50:00,61.87,61.94,61.84,61.84,41364.0,61.87,61.94,61.84,61.84,41364.0
2022-01-28 14:00:00,61.86,61.92,61.6,61.6,62753.0,61.86,61.92,61.6,61.6,62753.0
2022-01-28 14:10:00,61.62,61.72,61.51,61.7,105493.0,61.62,61.72,61.51,61.7,105493.0
2022-01-28 14:20:00,61.69,61.8,61.61,61.64,91704.0,61.69,61.8,61.61,61.64,91704.0
2022-01-28 14:30:00,61.62,61.64,61.51,61.59,54531.0,61.62,61.64,61.51,61.59,54531.0
2022-01-28 14:40:00,61.62,61.7,61.61,61.69,74619.0,61.62,61.7,61.61,61.69,74619.0
2022-01-28 14:50:00,61.7,61.8,61.65,61.78,50325.0,61.7,61.8,61.65,61.78,50325.0
2022-01-28 15:00:00,61.78,61.81,61.71,61.78,43920.0,61.78,61.81,61.71,61.78,43920.0
2022-01-28 15:10:00,61.77,61.85,61.73,61.85,37073.0,61.77,61.85,61.73,61.85,37073.0
2022-01-28 15:20:00,61.84,61.86,61.79,61.8,36016.0,61.84,61.86,61.79,61.8,36016.0
2022-01-28 15:30:00,61.79,61.82,61.71,61.81,71952.0,61.79,61.82,61.71,61.81,71952.0
2022-01-28 15:40:00,61.81,61.94,61.79,61.94,71369.0,61.81,61.94,61.79,61.94,71369.0
2022-01-28 15:50:00,61.94,61.98,61.89,61.96,200562.0,61.94,61.98,61.89,61.96,200562.0
2022-01-31 09:30:00,62.19,62.24,61.88,61.95,94815.0,62.19,62.24,61.88,61.95,94815.0
2022-01-31 09:40:00,61.93,62.07,61.81,61.85,131724.0,61.93,62.07,61.81,61.85,131724.0
2022-01-31 09:50:00,61.86,61.87,61.54,61.68,201032.0,61.86,61.87,61.54,61.68,201032.0
2022-01-31 10:00:00,61.67,61.89,61.63,61.77,75039.0,61.67,61.89,61.63,61.77,75039.0
2022-01-31 10:10:00,61.79,61.79,61.57,61.61,65174.0,61.79,61.79,61.57,61.61,65174.0
2022-01-31 10:20:00,61.6,61.69,61.56,61.62,66523.0,61.6,61.69,61.56,61.62,66523.0
2022-01-31 10:30:00,61.64,61.74,61.6,61.64,54271.0,61.64,61.74,61.6,61.64,54271.0
2022-01-31 10:40:00,61.62,61.68,61.36,61.59,119140.0,61.62,61.68,61.36,61.59,119140.0
2022-01-31 10:50:00,61.6,62.03,61.57,62.0,133049.0,61.6,62.03,61.57,62.0,133049.0
2022-01-31 11:00:00,61.99,62.03,61.92,62.0,57527.0,61.99,62.03,61.92,62.0,57527.0
2022-01-31 11:10:00,62.02,62.17,61.98,62.05,112679.0,62.02,62.17,61.98,62.05,112679.0
2022-01-31 11:20:00,62.05,62.12,61.98,62.03,71749.0,62.05,62.12,61.98,62.03,71749.0
2022-01-31 11:30:00,62.05,62.09,61.87,61.88,62121.0,62.05,62.09,61.87,61.88,62121.0
2022-01-31 11:40:00,61.88,62.02,61.88,61.98,18982.0,61.88,62.02,61.88,61.98,18982.0
2022-01-31 11:50:00,61.96,62.04,61.9,62.03,43283.0,61.96,62.04,61.9,62.03,43283.0
2022-01-31 12:00:00,62.02,62.12,61.96,61.97,30126.0,62.02,62.12,61.96,61.97,30126.0
2022-01-31 12:10:00,61.98,62.1,61.97,62.06,24701.0,61.98,62.1,61.97,62.06,24701.0
2022-01-31 12:20:00,62.05,62.11,62.0,62.08,42836.0,62.05,62.11,62.0,62.08,42836.0
2022-01-31 12:30:00,62.1,62.11,62.03,62.09,20143.0,62.1,62.11,62.03,62.09,20143.0
2022-01-31 12:40:00,62.09,62.23,62.08,62.22,51141.0,62.09,62.23,62.08,62.22,51141.0
2022-01-31 12:50:00,62.23,62.39,62.22,62.31,63618.0,62.23,62.39,62.22,62.31,63618.0
2022-01-31 13:00:00,62.29,62.38,62.26,62.36,29424.0,62.29,62.38,62.26,62.36,29424.0
2022-01-31 13:10:00,62.36,62.4,62.33,62.37,26622.0,62.36,62.4,62.33,62.37,26622.0
2022-01-31 13:20:00,62.39,62.44,62.36,62.36,37787.0,62.39,62.44,62.36,62.36,37787.0
2022-01-31 13:30:00,62.37,62.39,62.22,62.38,46352.0,62.37,62.39,62.22,62.38,46352.0
2022-01-31 13:40:00,62.37,62.38,62.12,62.12,47732.0,62.37,62.38,62.12,62.12,47732.0
2022-01-31 13:50:00,62.12,62.28,62.11,62.23,43473.0,62.12,62.28,62.11,62.23,43473.0
2022-01-31 14:00:00,62.22,62.36,62.2,62.36,16424.0,62.22,62.36,62.2,62.36,16424.0
2022-01-31 14:10:00,62.35,62.38,62.28,62.34,39556.0,62.35,62.38,62.28,62.34,39556.0
2022-01-31 14:20:00,62.33,62.43,62.2,62.34,90362.0,62.33,62.43,62.2,62.34,90362.0
2022-01-31 14:30:00,62.34,62.4,62.24,62.3,103665.0,62.34,62.4,62.24,62.3,103665.0
2022-01-31 14:40:00,62.29,62.35,62.24,62.24,48611.0,62.29,62.35,62.24,62.24,48611.0
2022-01-31 14:50:00,62.25,62.37,62.24,62.37,25730.0,62.25,62.37,62.24,62.37,25730.0
2022-01-31 15:00:00,62.36,62.39,62.35,62.37,23611.0,62.36,62.39,62.35,62.37,23611.0
2022-01-31 15:10:00,62.37,62.39,62.32,62.33,29930.0,62.37,62.39,62.32,62.33,29930.0
2022-01-31 15:20:00,62.34,62.46,62.34,62.43,70226.0,62.34,62.46,62.34,62.43,70226.0
2022-01-31 15:30:00,62.42,62.5,62.41,62.46,141372.0,62.42,62.5,62.41,62.46,141372.0
2022-01-31 15:40:00,62.46,62.47,62.41,62.41,50786.0,62.46,62.47,62.41,62.41,50786.0
2022-01-31 15:50:00,62.42,62.48,62.42,62.46,133715.0,62.42,62.48,62.42,62.46,133715.0
2022-02-01 09:30:00,61.91,61.93,61.58,61.6,154339.0,61.91,61.93,61.58,61.6,154339.0
2022-02-01 09:40:00,61.61,61.88,61.61,61.8,194448.0,61.61,61.88,61.61,61.8,194448.0
2022-02-01 09:50:00,61.8,61.95,61.77,61.9,123483.0,61.8,61.95,61.77,61.9,123483.0
2022-02-01 10:00:00,61.93,62.2,61.77,62.2,116838.0,61.93,62.2,61.77,62.2,116838.0
2022-02-01 10:10:00,62.21,62.36,62.13,62.14,140523.0,62.21,62.36,62.13,62.14,140523.0
2022-02-01 10:20:00,62.17,62.28,62.11,62.19,165160.0,62.17,62.28,62.11,62.19,165160.0
2022-02-01 10:30:00,62.23,62.39,62.23,62.31,102050.0,62.23,62.39,62.23,62.31,102050.0
2022-02-01 10:40:00,62.31,62.38,62.26,62.31,25470.0,62.31,62.38,62.26,62.31,25470.0
2022-02-01 10:50:00,62.29,62.42,62.26,62.38,54296.0,62.29,62.42,62.26,62.38,54296.0
2022-02-01 11:00:00,62.37,62.65,62.37,62.64,93005.0,62.37,62.65,62.37,62.64,93005.0
2022-02-01 11:10:00,62.66,62.76,62.56,62.71,79841.0,62.66,62.76,62.56,62.71,79841.0
2022-02-01 11:20:00,62.71,62.73,62.46,62.51,65555.0,62.71,62.73,62.46,62.51,65555.0
2022-02-01 11:30:00,62.5,62.53,62.31,62.41,47363.0,62.5,62.53,62.31,62.41,47363.0
2022-02-01 11:40:00,62.41,62.42,61.79,62.02,211827.0,62.41,62.42,61.79,62.02,211827.0
2022-02-01 11:50:00,62.0,62.2,61.94,62.15,46854.0,62.0,62.2,61.94,62.15,46854.0
2022-02-01 12:00:00,62.18,62.22,62.13,62.2,28613.0,62.18,62.22,62.13,62.2,28613.0
2022-02-01 12:10:00,62.19,62.23,62.11,62.13,19031.0,62.19,62.23,62.11,62.13,19031.0
2022-02-01 12:20:00,62.12,62.15,62.03,62.05,26937.0,62.12,62.15,62.03,62.05,26937.0
2022-02-01 12:30:00,62.05,62.15,61.93,62.14,42314.0,62.05,62.15,61.93,62.14,42314.0
2022-02-01 12:40:00,62.15,62.24,62.13,62.21,21333.0,62.15,62.24,62.13,62.21,21333.0
2022-02-01 12:50:00,62.22,62.23,62.11,62.23,27878.0,62.22,62.23,62.11,62.23,27878.0
2022-02-01 13:00:00,62.21,62.22,61.93,61.98,35674.0,62.21,62.22,61.93,61.98,35674.0
2022-02-01 13:10:00,61.99,62.05,61.95,62.02,59608.0,61.99,62.05,61.95,62.02,59608.0
2022-02-01 13:20:00,62.02,62.06,61.94,61.97,40609.0,62.02,62.06,61.94,61.97,40609.0
2022-02-01 13:30:00,61.97,62.09,61.95,62.07,77954.0,61.97,62.09,61.95,62.07,77954.0
2022-02-01 13:40:00,62.08,62.17,62.08,62.11,27078.0,62.08,62.17,62.08,62.11,27078.0
2022-02-01 13:50:00,62.11,62.17,62.1,62.13,12053.0,62.11,62.17,62.1,62.13,12053.0
2022-02-01 14:00:00,62.15,62.34,62.13,62.26,31819.0,62.15,62.34,62.13,62.26,31819.0
2022-02-01 14:10:00,62.25,62.33,62.19,62.19,175090.0,62.25,62.33,62.19,62.19,175090.0
2022-02-01 14:20:00,62.19,62.32,62.04,62.31,198400.0,62.19,62.32,62.04,62.31,198400.0
2022-02-01 14:30:00,62.3,62.36,62.19,62.2,221001.0,62.3,62.36,62.19,62.2,221001.0
2022-02-01 14:40:00,62.21,62.22,62.11,62.11,99685.0,62.21,62.22,62.11,62.11,99685.0
2022-02-01 14:50:00,62.12,62.16,62.1,62.14,12316.0,62.12,62.16,62.1,62.14,12316.0
2022-02-01 15:00:00,62.18,62.33,62.18,62.31,15286.0,62.18,62.33,62.18,62.31,15286.0
2022-02-01 15:10:00,62.3,62.32,62.26,62.31,17855.0,62.3,62.32,62.26,62.31,17855.0
2022-02-01 15:20:00,62.33,62.33,62.27,62.3,10579.0,62.33,62.33,62.27,62.3,10579.0
2022-02-01 15:30:00,62.31,62.36,62.28,62.29,47213.0,62.31,62.36,62.28,62.29,47213.0
2022-02-01 15:40:00,62.29,62.41,62.29,62.39,34673.0,62.29,62.41,62.29,62.39,34673.0
2022-02-01 15:50:00,62.4,62.53,62.39,62.53,648683.0,62.4,62.53,62.39,62.53,648683.0
2022-02-02 09:30:00,62.78,62.86,62.61,62.79,171686.0,62.78,62.86,62.61,62.79,171686.0
2022-02-02 09:40:00,62.76,62.8,62.61,62.61,117471.0,62.76,62.8,62.61,62.61,117471.0
2022-02-02 09:50:00,62.61,62.72,62.06,62.06,188025.0,62.61,62.72,62.06,62.06,188025.0
2022-02-02 10:00:00,62.06,62.27,61.96,62.15,103281.0,62.06,62.27,61.96,62.15,103281.0
2022-02-02 10:10:00,62.13,62.34,62.0,62.13,72869.0,62.13,62.34,62.0,62.13,72869.0
2022-02-02 10:20:00,62.13,62.23,62.1,62.12,46122.0,62.13,62.23,62.1,62.12,46122.0
2022-02-02 10:30:00,62.23,62.4,61.83,62.09,169588.0,62.23,62.4,61.83,62.09,169588.0
2022-02-02 10:40:00,62.12,62.46,61.97,62.39,131239.0,62.12,62.46,61.97,62.39,131239.0
2022-02-02 10:50:00,62.39,62.41,62.27,62.33,63103.0,62.39,62.41,62.27,62.33,63103.0
2022-02-02 11:00:00,62.36,62.36,61.87,61.99,83037.0,62.36,62.36,61.87,61.99,83037.0
2022-02-02 11:10:00,62.0,62.15,61.78,61.78,87582.0,62.0,62.15,61.78,61.78,87582.0
2022-02-02 11:20:00,61.79,62.03,61.75,61.92,103023.0,61.79,62.03,61.75,61.92,103023.0
2022-02-02 11:30:00,61.93,61.98,61.81,61.9,66324.0,61.93,61.98,61.81,61.9,66324.0
2022-02-02 11:40:00,61.89,62.14,61.89,62.01,58571.0,61.89,62.14,61.89,62.01,58571.0
2022-02-02 11:50:00,61.98,62.23,61.93,62.22,88395.0,61.98,62.23,61.93,62.22,88395.0
2022-02-02 12:00:00,62.2,62.29,62.08,62.24,62687.0,62.2,62.29,62.08,62.24,62687.0
2022-02-02 12:10:00,62.25,62.33,62.24,62.31,223122.0,62.25,62.33,62.24,62.31,223122.0
2022-02-02 12:20:00,62.32,62.32,62.19,62.19,24805.0,62.32,62.32,62.19,62.19,24805.0
2022-02-02 12:30:00,62.19,62.24,62.11,62.11,35824.0,62.19,62.24,62.11,62.11,35824.0
2022-02-02 12:40:00,62.13,62.13,61.95,61.96,23710.0,62.13,62.13,61.95,61.96,23710.0
2022-02-02 12:50:00,61.97,62.14,61.96,62.14,56044.0,61.97,62.14,61.96,62.14,56044.0
2022-02-02 13:00:00,62.14,62.29,62.14,62.18,31954.0,62.14,62.29,62.14,62.18,31954.0
2022-02-02 13:10:00,62.17,62.42,62.17,62.39,47291.0,62.17,62.42,62.17,62.39,47291.0
2022-02-02 13:20:00,62.41,62.43,62.27,62.36,29537.0,62.41,62.43,62.27,62.36,29537.0
2022-02-02 13:30:00,62.38,62.51,62.36,62.5,39359.0,62.38,62.51,62.36,62.5,39359.0
2022-02-02 13:40:00,62.49,62.57,62.47,62.55,28760.0,62.49,62.57,62.47,62.55,28760.0
2022-02-02 13:50:00,62.55,62.62,62.53,62.53,33910.0,62.55,62.62,62.53,62.53,33910.0
2022-02-02 14:00:00,62.52,62.58,62.48,62.56,24286.0,62.52,62.58,62.48,62.56,24286.0
2022-02-02 14:10:00,62.56,62.56,62.42,62.44,29296.0,62.56,62.56,62.42,62.44,29296.0
2022-02-02 14:20:00,62.43,62.57,62.36,62.47,35238.0,62.43,62.57,62.36,62.47,35238.0
2022-02-02 14:30:00,62.48,62.53,62.45,62.47,15124.0,62.48,62.53,62.45,62.47,15124.0
2022-02-02 14:40:00,62.47,62.49,62.45,62.47,22620.0,62.47,62.49,62.45,62.47,22620.0
2022-02-02 14:50:00,62.47,62.57,62.47,62.54,25179.0,62.47,62.57,62.47,62.54,25179.0
2022-02-02 15:00:00,62.54,62.57,62.52,62.53,10742.0,62.54,62.57,62.52,62.53,10742.0
2022-02-02 15:10:00,62.52,62.57,62.52,62.56,10778.0,62.52,62.57,62.52,62.56,10778.0
2022-02-02 15:20:00,62.57,62.58,62.53,62.55,12769.0,62.57,62.58,62.53,62.55,12769.0
2022-02-02 15:30:00,62.56,62.58,62.54,62.55,51648.0,62.56,62.58,62.54,62.55,51648.0
2022-02-02 15:40:00,62.56,62.59,62.54,62.59,20378.0,62.56,62.59,62.54,62.59,20378.0
2022-02-02 15:50:00,62.58,62.59,62.52,62.53,183922.0,62.58,62.59,62.52,62.53,183922.0
2022-02-03 09:30:00,62.1,62.28,62.07,62.28,136100.0,62.1,62.28,62.07,62.28,136100.0
2022-02-03 09:40:00,62.31,62.46,62.09,62.13,144722.0,62.31,62.46,62.09,62.13,144722.0
2022-02-03 09:50:00,62.12,62.16,61.9,61.9,92034.0,62.12,62.16,61.9,61.9,92034.0
2022-02-03 10:00:00,61.94,62.29,61.92,62.23,45460.0,61.94,62.29,61.92,62.23,45460.0
2022-02-03 10:10:00,62.27,62.43,62.15,62.37,65748.0,62.27,62.43,62.15,62.37,65748.0
2022-02-03 10:20:00,62.38,62.4,62.17,62.31,41827.0,62.38,62.4,62.17,62.31,41827.0
2022-02-03 10:30:00,62.34,62.39,62.2,62.27,28746.0,62.34,62.39,62.2,62.27,28746.0
2022-02-03 10:40:00,62.26,62.5,62.26,62.48,79654.0,62.26,62.5,62.26,62.48,79654.0
2022-02-03 10:50:00,62.48,62.68,62.48,62.68,102889.0,62.48,62.68,62.48,62.68,102889.0
2022-02-03 11:00:00,62.67,62.78,62.5,62.77,92766.0,62.67,62.78,62.5,62.77,92766.0
2022-02-03 11:10:00,62.78,62.83,62.71,62.75,81642.0,62.78,62.83,62.71,62.75,81642.0
2022-02-03 11:20:00,62.74,62.81,62.66,62.76,54794.0,62.74,62.81,62.66,62.76,54794.0
2022-02-03 11:30:00,62.77,62.9,62.77,62.83,51266.0,62.77,62.9,62.77,62.83,51266.0
2022-02-03 11:40:00,62.84,62.91,62.79,62.85,74307.0,62.84,62.91,62.79,62.85,74307.0
2022-02-03 11:50:00,62.85,62.94,62.85,62.86,116059.0,62.85,62.94,62.85,62.86,116059.0
2022-02-03 12:00:00,62.87,62.93,62.82,62.85,61151.0,62.87,62.93,62.82,62.85,61151.0
2022-02-03 12:10:00,62.85,62.85,62.74,62.74,61582.0,62.85,62.85,62.74,62.74,61582.0
2022-02-03 12:20:00,62.74,62.79,62.72,62.74,30128.0,62.74,62.79,62.72,62.74,30128.0
2022-02-03 12:30:00,62.75,62.82,62.68,62.81,52454.0,62.75,62.82,62.68,62.81,52454.0
2022-02-03 12:40:00,62.82,62.82,62.68,62.69,35580.0,62.82,62.82,62.68,62.69,35580.0
2022-02-03 12:50:00,62.7,62.82,62.66,62.79,35911.0,62.7,62.82,62.66,62.79,35911.0
2022-02-03 13:00:00,62.79,62.8,62.66,62.72,22681.0,62.79,62.8,62.66,62.72,22681.0
2022-02-03 13:10:00,62.71,62.9,62.7,62.89,42919.0,62.71,62.9,62.7,62.89,42919.0
2022-02-03 13:20:00,62.9,63.47,62.89,63.28,209164.0,62.9,63.47,62.89,63.28,209164.0
2022-02-03 13:30:00,63.27,63.46,63.23,63.36,124163.0,63.27,63.46,63.23,63.36,124163.0
2022-02-03 13:40:00,63.38,63.55,63.38,63.46,185847.0,63.38,63.55,63.38,63.46,185847.0
2022-02-03 13:50:00,63.45,63.71,63.41,63.65,417026.0,63.45,63.71,63.41,63.65,417026.0
2022-02-03 14:00:00,63.65,63.73,63.53,63.7,240118.0,63.65,63.73,63.53,63.7,240118.0
2022-02-03 14:10:00,63.7,63.75,63.63,63.67,127704.0,63.7,63.75,63.63,63.67,127704.0
2022-02-03 14:20:00,63.68,63.81,63.59,63.69,277478.0,63.68,63.81,63.59,63.69,277478.0
2022-02-03 14:30:00,63.69,63.71,63.55,63.61,126786.0,63.69,63.71,63.55,63.61,126786.0
2022-02-03 14:40:00,63.6,63.65,63.54,63.61,93798.0,63.6,63.65,63.54,63.61,93798.0
2022-02-03 14:50:00,63.6,63.72,63.57,63.7,54600.0,63.6,63.72,63.57,63.7,54600.0
2022-02-03 15:00:00,63.71,63.71,63.59,63.66,31010.0,63.71,63.71,63.59,63.66,31010.0
2022-02-03 15:10:00,63.65,63.71,63.64,63.71,50061.0,63.65,63.71,63.64,63.71,50061.0
2022-02-03 15:20:00,63.71,63.76,63.7,63.73,99806.0,63.71,63.76,63.7,63.73,99806.0
2022-02-03 15:30:00,63.72,63.72,63.64,63.65,234118.0,63.72,63.72,63.64,63.65,234118.0
2022-02-03 15:40:00,63.64,63.68,63.61,63.62,110707.0,63.64,63.68,63.61,63.62,110707.0
2022-02-03 15:50:00,63.61,63.62,63.51,63.51,392250.0,63.61,63.62,63.51,63.51,392250.0
2022-02-04 09:30:00,64.68,65.16,64.65,65.11,323553.0,64.68,65.16,64.65,65.11,323553.0
2022-02-04 09:40:00,65.08,65.23,65.06,65.13,189968.0,65.08,65.23,65.06,65.13,189968.0
2022-02-04 09:50:00,65.12,65.2,65.02,65.17,115782.0,65.12,65.2,65.02,65.17,115782.0
2022-02-04 10:00:00,65.19,65.21,65.12,65.16,122981.0,65.19,65.21,65.12,65.16,122981.0
2022-02-04 10:10:00,65.17,65.35,65.15,65.25,148038.0,65.17,65.35,65.15,65.25,148038.0
2022-02-04 10:20:00,65.24,65.34,65.08,65.14,111238.0,65.24,65.34,65.08,65.14,111238.0
2022-02-04 10:30:00,65.12,65.21,64.9,64.96,123296.0,65.12,65.21,64.9,64.96,123296.0
2022-02-04 10:40:00,64.94,64.98,64.79,64.86,114623.0,64.94,64.98,64.79,64.86,114623.0
2022-02-04 10:50:00,64.86,65.14,64.81,65.09,109509.0,64.86,65.14,64.81,65.09,109509.0
2022-02-04 11:00:00,65.08,65.22,65.01,65.05,71708.0,65.08,65.22,65.01,65.05,71708.0
2022-02-04 11:10:00,65.06,65.06,64.82,64.84,103880.0,65.06,65.06,64.82,64.84,103880.0
2022-02-04 11:20:00,64.84,65.18,64.82,65.18,265703.0,64.84,65.18,64.82,65.18,265703.0
2022-02-04 11:30:00,65.19,65.22,64.94,65.16,85062.0,65.19,65.22,64.94,65.16,85062.0
2022-02-04 11:40:00,65.17,65.2,65.09,65.14,25359.0,65.17,65.2,65.09,65.14,25359.0
2022-02-04 11:50:00,65.16,65.19,65.12,65.12,34816.0,65.16,65.19,65.12,65.12,34816.0
2022-02-04 12:00:00,65.13,65.13,64.94,65.05,50457.0,65.13,65.13,64.94,65.05,50457.0
2022-02-04 12:10:00,65.04,65.11,64.96,65.1,58768.0,65.04,65.11,64.96,65.1,58768.0
2022-02-04 12:20:00,65.1,65.18,65.1,65.18,41822.0,65.1,65.18,65.1,65.18,41822.0
2022-02-04 12:30:00,65.18,65.18,65.09,65.13,70430.0,65.18,65.18,65.09,65.13,70430.0
2022-02-04 12:40:00,65.12,65.12,64.97,64.97,76358.0,65.12,65.12,64.97,64.97,76358.0
2022-02-04 12:50:00,64.97,64.99,64.9,64.91,25283.0,64.97,64.99,64.9,64.91,25283.0
2022-02-04 13:00:00,64.92,65.01,64.87,64.98,47125.0,64.92,65.01,64.87,64.98,47125.0
2022-02-04 13:10:00,64.99,65.09,64.99,65.05,49838.0,64.99,65.09,64.99,65.05,49838.0
2022-02-04 13:20:00,65.05,65.15,65.05,65.12,46268.0,65.05,65.15,65.05,65.12,46268.0
2022-02-04 13:30:00,65.12,65.13,65.02,65.05,89002.0,65.12,65.13,65.02,65.05,89002.0
2022-02-04 13:40:00,65.05,65.08,65.0,65.07,41502.0,65.05,65.08,65.0,65.07,41502.0
2022-02-04 13:50:00,65.08,65.14,65.07,65.11,60740.0,65.08,65.14,65.07,65.11,60740.0
2022-02-04 14:00:00,65.11,65.15,65.0,65.12,74727.0,65.11,65.15,65.0,65.12,74727.0
2022-02-04 14:10:00,65.13,65.14,65.03,65.08,89378.0,65.13,65.14,65.03,65.08,89378.0
2022-02-04 14:20:00,65.07,65.1,64.91,64.96,109373.0,65.07,65.1,64.91,64.96,109373.0
2022-02-04 14:30:00,64.96,64.97,64.79,64.94,57014.0,64.96,64.97,64.79,64.94,57014.0
2022-02-04 14:40:00,64.94,65.05,64.89,65.05,90578.0,64.94,65.05,64.89,65.05,90578.0
2022-02-04 14:50:00,65.04,65.05,65.0,65.04,23046.0,65.04,65.05,65.0,65.04,23046.0
2022-02-04 15:00:00,65.04,65.06,64.88,64.95,36600.0,65.04,65.06,64.88,64.95,36600.0
2022-02-04 15:10:00,64.95,64.98,64.91,64.92,28770.0,64.95,64.98,64.91,64.92,28770.0
2022-02-04 15:20:00,64.9,64.95,64.88,64.95,39635.0,64.9,64.95,64.88,64.95,39635.0
2022-02-04 15:30:00,64.96,65.09,64.96,65.07,106096.0,64.96,65.09,64.96,65.07,106096.0
2022-02-04 15:40:00,65.07,65.1,64.99,65.02,212001.0,65.07,65.1,64.99,65.02,212001.0
2022-02-04 15:50:00,65.01,65.05,64.77,64.92,425285.0,65.01,65.05,64.77,64.92,425285.0
2022-02-07 09:30:00,64.61,64.72,64.49,64.66,170271.0,64.61,64.72,64.49,64.66,170271.0
2022-02-07 09:40:00,64.64,64.65,64.47,64.53,95253.0,64.64,64.65,64.47,64.53,95253.0
2022-02-07 09:50:00,64.54,64.69,64.49,64.6,94963.0,64.54,64.69,64.49,64.6,94963.0
2022-02-07 10:00:00,64.6,64.63,64.48,64.56,80927.0,64.6,64.63,64.48,64.56,80927.0
2022-02-07 10:10:00,64.56,64.71,64.48,64.6,115314.0,64.56,64.71,64.48,64.6,115314.0
2022-02-07 10:20:00,64.6,64.73,64.57,64.58,86557.0,64.6,64.73,64.57,64.58,86557.0
2022-02-07 10:30:00,64.57,64.75,64.52,64.63,60876.0,64.57,64.75,64.52,64.63,60876.0
2022-02-07 10:40:00,64.65,64.78,64.6,64.77,45260.0,64.65,64.78,64.6,64.77,45260.0
2022-02-07 10:50:00,64.75,64.87,64.7,64.84,32222.0,64.75,64.87,64.7,64.84,32222.0
2022-02-07 11:00:00,64.84,64.9,64.78,64.83,77153.0,64.84,64.9,64.78,64.83,77153.0
2022-02-07 11:10:00,64.84,64.94,64.83,64.92,38427.0,64.84,64.94,64.83,64.92,38427.0
2022-02-07 11:20:00,64.94,65.05,64.86,64.89,58302.0,64.94,65.05,64.86,64.89,58302.0
2022-02-07 11:30:00,64.89,64.89,64.54,64.57,61427.0,64.89,64.89,64.54,64.57,61427.0
2022-02-07 11:40:00,64.57,64.71,64.56,64.67,41225.0,64.57,64.71,64.56,64.67,41225.0
2022-02-07 11:50:00,64.68,64.71,64.56,64.69,22625.0,64.68,64.71,64.56,64.69,22625.0
2022-02-07 12:00:00,64.68,64.75,64.62,64.62,26175.0,64.68,64.75,64.62,64.62,26175.0
2022-02-07 12:10:00,64.63,64.73,64.59,64.64,25491.0,64.63,64.73,64.59,64.64,25491.0
2022-02-07 12:20:00,64.64,64.71,64.63,64.66,22478.0,64.64,64.71,64.63,64.66,22478.0
2022-02-07 12:30:00,64.66,64.77,64.63,64.72,45938.0,64.66,64.77,64.63,64.72,45938.0
2022-02-07 12:40:00,64.72,64.79,64.72,64.73,16381.0,64.72,64.79,64.72,64.73,16381.0
2022-02-07 12:50:00,64.73,64.73,64.59,64.59,20245.0,64.73,64.73,64.59,64.59,20245.0
2022-02-07 13:00:00,64.59,64.65,64.52,64.53,39216.0,64.59,64.65,64.52,64.53,39216.0
2022-02-07 13:10:00,64.54,64.59,64.51,64.59,25080.0,64.54,64.59,64.51,64.59,25080.0
2022-02-07 13:20:00,64.58,64.58,64.48,64.49,20937.0,64.58,64.58,64.48,64.49,20937.0
2022-02-07 13:30:00,64.5,64.55,64.49,64.52,23778.0,64.5,64.55,64.49,64.52,23778.0
2022-02-07 13:40:00,64.52,64.59,64.52,64.57,19897.0,64.52,64.59,64.52,64.57,19897.0
2022-02-07 13:50:00,64.57,64.63,64.49,64.61,29489.0,64.57,64.63,64.49,64.61,29489.0
2022-02-07 14:00:00,64.6,64.71,64.6,64.64,32746.0,64.6,64.71,64.6,64.64,32746.0
2022-02-07 14:10:00,64.66,64.77,64.63,64.77,42530.0,64.66,64.77,64.63,64.77,42530.0
2022-02-07 14:20:00,64.74,64.77,64.63,64.64,48289.0,64.74,64.77,64.63,64.64,48289.0
2022-02-07 14:30:00,64.64,64.69,64.6,64.62,33406.0,64.64,64.69,64.6,64.62,33406.0
2022-02-07 14:40:00,64.63,64.68,64.62,64.66,13016.0,64.63,64.68,64.62,64.66,13016.0
2022-02-07 14:50:00,64.66,64.72,64.66,64.69,18242.0,64.66,64.72,64.66,64.69,18242.0
2022-02-07 15:00:00,64.69,64.74,64.68,64.71,21944.0,64.69,64.74,64.68,64.71,21944.0
2022-02-07 15:10:00,64.71,64.77,64.7,64.74,7985.0,64.71,64.77,64.7,64.74,7985.0
2022-02-07 15:20:00,64.75,64.75,64.68,64.69,28358.0,64.75,64.75,64.68,64.69,28358.0
2022-02-07 15:30:00,64.68,64.74,64.68,64.71,50489.0,64.68,64.74,64.68,64.71,50489.0
2022-02-07 15:40:00,64.71,64.75,64.7,64.73,54930.0,64.71,64.75,64.7,64.73,54930.0
2022-02-07 15:50:00,64.74,64.81,64.68,64.68,96388.0,64.74,64.81,64.68,64.68,96388.0
2022-02-08 09:30:00,63.71,63.73,63.54,63.58,202420.0,63.71,63.73,63.54,63.58,202420.0
2022-02-08 09:40:00,63.59,63.66,63.42,63.43,171924.0,63.59,63.66,63.42,63.43,171924.0
2022-02-08 09:50:00,63.43,63.5,63.24,63.34,172754.0,63.43,63.5,63.24,63.34,172754.0
2022-02-08 10:00:00,63.33,63.51,63.27,63.42,122769.0,63.33,63.51,63.27,63.42,122769.0
2022-02-08 10:10:00,63.4,63.67,63.36,63.55,92152.0,63.4,63.67,63.36,63.55,92152.0
2022-02-08 10:20:00,63.53,63.55,63.39,63.41,60004.0,63.53,63.55,63.39,63.41,60004.0
2022-02-08 10:30:00,63.41,63.44,63.31,63.39,42306.0,63.41,63.44,63.31,63.39,42306.0
2022-02-08 10:40:00,63.37,63.39,63.07,63.26,233779.0,63.37,63.39,63.07,63.26,233779.0
2022-02-08 10:50:00,63.27,63.27,62.91,63.05,197694.0,63.27,63.27,62.91,63.05,197694.0
2022-02-08 11:00:00,63.05,63.13,62.95,62.95,41837.0,63.05,63.13,62.95,62.95,41837.0
2022-02-08 11:10:00,62.94,63.16,62.93,63.15,117394.0,62.94,63.16,62.93,63.15,117394.0
2022-02-08 11:20:00,63.13,63.14,63.0,63.09,65888.0,63.13,63.14,63.0,63.09,65888.0
2022-02-08 11:30:00,63.09,63.18,62.85,63.1,131381.0,63.09,63.18,62.85,63.1,131381.0
2022-02-08 11:40:00,63.11,63.36,63.07,63.28,95998.0,63.11,63.36,63.07,63.28,95998.0
2022-02-08 11:50:00,63.27,63.27,63.13,63.13,35841.0,63.27,63.27,63.13,63.13,35841.0
2022-02-08 12:00:00,63.12,63.33,63.06,63.28,69477.0,63.12,63.33,63.06,63.28,69477.0
2022-02-08 12:10:00,63.29,63.54,63.27,63.38,71182.0,63.29,63.54,63.27,63.38,71182.0
2022-02-08 12:20:00,63.38,63.54,63.35,63.54,33474.0,63.38,63.54,63.35,63.54,33474.0
2022-02-08 12:30:00,63.54,63.59,63.44,63.46,50851.0,63.54,63.59,63.44,63.46,50851.0
2022-02-08 12:40:00,63.45,63.53,63.42,63.49,37396.0,63.45,63.53,63.42,63.49,37396.0
2022-02-08 12:50:00,63.5,63.67,63.48,63.63,116339.0,63.5,63.67,63.48,63.63,116339.0
2022-02-08 13:00:00,63.65,63.65,63.48,63.49,34696.0,63.65,63.65,63.48,63.49,34696.0
2022-02-08 13:10:00,63.5,63.59,63.44,63.59,32312.0,63.5,63.59,63.44,63.59,32312.0
2022-02-08 13:20:00,63.56,63.59,63.47,63.5,47118.0,63.56,63.59,63.47,63.5,47118.0
2022-02-08 13:30:00,63.49,63.56,63.46,63.56,16865.0,63.49,63.56,63.46,63.56,16865.0
2022-02-08 13:40:00,63.59,63.69,63.53,63.68,26062.0,63.59,63.69,63.53,63.68,26062.0
2022-02-08 13:50:00,63.68,63.76,63.66,63.69,33942.0,63.68,63.76,63.66,63.69,33942.0
2022-02-08 14:00:00,63.71,63.76,63.62,63.76,45793.0,63.71,63.76,63.62,63.76,45793.0
2022-02-08 14:10:00,63.77,63.78,63.65,63.71,48721.0,63.77,63.78,63.65,63.71,48721.0
2022-02-08 14:20:00,63.7,63.83,63.31,63.43,206034.0,63.7,63.83,63.31,63.43,206034.0
2022-02-08 14:30:00,63.46,63.6,63.25,63.28,79524.0,63.46,63.6,63.25,63.28,79524.0
2022-02-08 14:40:00,63.28,63.33,63.16,63.2,31521.0,63.28,63.33,63.16,63.2,31521.0
2022-02-08 14:50:00,63.21,63.34,63.19,63.33,32482.0,63.21,63.34,63.19,63.33,32482.0
2022-02-08 15:00:00,63.33,63.36,63.29,63.34,43636.0,63.33,63.36,63.29,63.34,43636.0
2022-02-08 15:10:00,63.32,63.4,63.32,63.39,51726.0,63.32,63.4,63.32,63.39,51726.0
2022-02-08 15:20:00,63.4,63.5,63.39,63.49,65861.0,63.4,63.5,63.39,63.49,65861.0
2022-02-08 15:30:00,63.5,63.57,63.49,63.57,197787.0,63.5,63.57,63.49,63.57,197787.0
2022-02-08 15:40:00,63.57,63.6,63.5,63.52,108302.0,63.57,63.6,63.5,63.52,108302.0
2022-02-08 15:50:00,63.52,63.64,63.52,63.61,463621.0,63.52,63.64,63.52,63.61,463621.0
2022-02-09 09:30:00,63.79,63.85,63.62,63.66,154738.0,63.79,63.85,63.62,63.66,154738.0
2022-02-09 09:40:00,63.68,63.88,63.68,63.79,79880.0,63.68,63.88,63.68,63.79,79880.0
2022-02-09 09:50:00,63.79,63.89,63.72,63.84,96478.0,63.79,63.89,63.72,63.84,96478.0
2022-02-09 10:00:00,63.83,63.88,63.75,63.82,49016.0,63.83,63.88,63.75,63.82,49016.0
2022-02-09 10:10:00,63.82,63.87,63.8,63.83,59589.0,63.82,63.87,63.8,63.83,59589.0
2022-02-09 10:20:00,63.82,63.87,63.77,63.83,51261.0,63.82,63.87,63.77,63.83,51261.0
2022-02-09 10:30:00,63.9,64.37,63.89,64.2,190386.0,63.9,64.37,63.89,64.2,190386.0
2022-02-09 10:40:00,64.21,64.24,64.0,64.0,80226.0,64.21,64.24,64.0,64.0,80226.0
2022-02-09 10:50:00,64.01,64.12,63.97,64.08,122459.0,64.01,64.12,63.97,64.08,122459.0
2022-02-09 11:00:00,64.07,64.2,64.06,64.15,73087.0,64.07,64.2,64.06,64.15,73087.0
2022-02-09 11:10:00,64.16,64.35,64.14,64.29,54373.0,64.16,64.35,64.14,64.29,54373.0
2022-02-09 11:20:00,64.3,64.32,64.2,64.28,53532.0,64.3,64.32,64.2,64.28,53532.0
2022-02-09 11:30:00,64.29,64.29,63.83,63.98,90998.0,64.29,64.29,63.83,63.98,90998.0
2022-02-09 11:40:00,63.98,63.98,63.81,63.86,37357.0,63.98,63.98,63.81,63.86,37357.0
2022-02-09 11:50:00,63.86,63.86,63.54,63.55,115511.0,63.86,63.86,63.54,63.55,115511.0
2022-02-09 12:00:00,63.55,63.68,63.5,63.66,110324.0,63.55,63.68,63.5,63.66,110324.0
2022-02-09 12:10:00,63.68,63.88,63.62,63.86,87843.0,63.68,63.88,63.62,63.86,87843.0
2022-02-09 12:20:00,63.87,63.94,63.84,63.94,32738.0,63.87,63.94,63.84,63.94,32738.0
2022-02-09 12:30:00,63.94,63.97,63.86,63.93,40732.0,63.94,63.97,63.86,63.93,40732.0
2022-02-09 12:40:00,63.92,63.98,63.81,63.81,38063.0,63.92,63.98,63.81,63.81,38063.0
2022-02-09 12:50:00,63.82,63.83,63.68,63.71,36820.0,63.82,63.83,63.68,63.71,36820.0
2022-02-09 13:00:00,63.72,63.81,63.69,63.74,43276.0,63.72,63.81,63.69,63.74,43276.0
2022-02-09 13:10:00,63.75,63.79,63.62,63.63,30276.0,63.75,63.79,63.62,63.63,30276.0
2022-02-09 13:20:00,63.65,63.82,63.6,63.81,33102.0,63.65,63.82,63.6,63.81,33102.0
2022-02-09 13:30:00,63.78,63.79,63.69,63.72,16092.0,63.78,63.79,63.69,63.72,16092.0
2022-02-09 13:40:00,63.7,63.94,63.69,63.92,33353.0,63.7,63.94,63.69,63.92,33353.0
2022-02-09 13:50:00,63.92,63.98,63.89,63.89,158800.0,63.92,63.98,63.89,63.89,158800.0
2022-02-09 14:00:00,63.92,64.02,63.9,63.99,36265.0,63.92,64.02,63.9,63.99,36265.0
2022-02-09 14:10:00,63.98,64.18,63.97,64.15,59667.0,63.98,64.18,63.97,64.15,59667.0
2022-02-09 14:20:00,64.15,64.2,63.85,63.91,77905.0,64.15,64.2,63.85,63.91,77905.0
2022-02-09 14:30:00,63.95,64.0,63.89,63.91,35901.0,63.95,64.0,63.89,63.91,35901.0
2022-02-09 14:40:00,63.88,63.89,63.8,63.84,26646.0,63.88,63.89,63.8,63.84,26646.0
2022-02-09 14:50:00,63.83,63.87,63.81,63.86,18398.0,63.83,63.87,63.81,63.86,18398.0
2022-02-09 15:00:00,63.86,63.95,63.86,63.94,29313.0,63.86,63.95,63.86,63.94,29313.0
2022-02-09 15:10:00,63.95,64.06,63.95,64.06,17275.0,63.95,64.06,63.95,64.06,17275.0
2022-02-09 15:20:00,64.06,64.15,64.05,64.15,38043.0,64.06,64.15,64.05,64.15,38043.0
2022-02-09 15:30:00,64.15,64.16,64.04,64.09,57249.0,64.15,64.16,64.04,64.09,57249.0
2022-02-09 15:40:00,64.09,64.12,64.05,64.12,60500.0,64.09,64.12,64.05,64.12,60500.0
2022-02-09 15:50:00,64.12,64.17,64.08,64.17,474198.0,64.12,64.17,64.08,64.17,474198.0
2022-02-10 09:30:00,63.9,64.54,63.89,64.53,135093.0,63.9,64.54,63.89,64.53,135093.0
2022-02-10 09:40:00,64.55,64.79,64.48,64.66,192242.0,64.55,64.79,64.48,64.66,192242.0
2022-02-10 09:50:00,64.68,64.77,64.54,64.57,84996.0,64.68,64.77,64.54,64.57,84996.0
2022-02-10 10:00:00,64.58,65.0,64.56,64.95,188070.0,64.58,65.0,64.56,64.95,188070.0
2022-02-10 10:10:00,64.94,65.01,64.82,64.89,203185.0,64.94,65.01,64.82,64.89,203185.0
2022-02-10 10:20:00,64.88,65.01,64.86,64.95,48775.0,64.88,65.01,64.86,64.95,48775.0
2022-02-10 10:30:00,64.95,64.99,64.87,64.96,28100.0,64.95,64.99,64.87,64.96,28100.0
2022-02-10 10:40:00,64.95,64.96,64.82,64.9,136051.0,64.95,64.96,64.82,64.9,136051.0
2022-02-10 10:50:00,64.9,64.91,64.77,64.83,67476.0,64.9,64.91,64.77,64.83,67476.0
2022-02-10 11:00:00,64.83,64.88,64.76,64.83,37087.0,64.83,64.88,64.76,64.83,37087.0
2022-02-10 11:10:00,64.83,64.86,64.65,64.71,44988.0,64.83,64.86,64.65,64.71,44988.0
2022-02-10 11:20:00,64.72,64.91,64.72,64.87,88349.0,64.72,64.91,64.72,64.87,88349.0
2022-02-10 11:30:00,64.86,64.89,64.76,64.85,45339.0,64.86,64.89,64.76,64.85,45339.0
2022-02-10 11:40:00,64.87,65.08,64.8,65.02,117433.0,64.87,65.08,64.8,65.02,117433.0
2022-02-10 11:50:00,65.03,65.06,64.93,65.0,42538.0,65.03,65.06,64.93,65.0,42538.0
2022-02-10 12:00:00,65.01,65.02,64.91,64.93,26820.0,65.01,65.02,64.91,64.93,26820.0
2022-02-10 12:10:00,64.93,64.95,64.76,64.8,38076.0,64.93,64.95,64.76,64.8,38076.0
2022-02-10 12:20:00,64.8,64.82,64.76,64.82,37815.0,64.8,64.82,64.76,64.82,37815.0
2022-02-10 12:30:00,64.82,64.83,64.73,64.79,26508.0,64.82,64.83,64.73,64.79,26508.0
2022-02-10 12:40:00,64.79,64.79,64.5,64.6,94167.0,64.79,64.79,64.5,64.6,94167.0
2022-02-10 12:50:00,64.6,64.62,64.37,64.48,116418.0,64.6,64.62,64.37,64.48,116418.0
2022-02-10 13:00:00,64.5,64.51,64.2,64.33,135875.0,64.5,64.51,64.2,64.33,135875.0
2022-02-10 13:10:00,64.34,64.36,64.09,64.11,198776.0,64.34,64.36,64.09,64.11,198776.0
2022-02-10 13:20:00,64.11,64.27,64.08,64.22,80153.0,64.11,64.27,64.08,64.22,80153.0
2022-02-10 13:30:00,64.19,64.25,63.72,63.74,78148.0,64.19,64.25,63.72,63.74,78148.0
2022-02-10 13:40:00,63.74,63.92,63.72,63.77,291915.0,63.74,63.92,63.72,63.77,291915.0
2022-02-10 13:50:00,63.77,63.94,63.76,63.94,69781.0,63.77,63.94,63.76,63.94,69781.0
2022-02-10 14:00:00,63.93,63.97,63.8,63.97,52280.0,63.93,63.97,63.8,63.97,52280.0
2022-02-10 14:10:00,63.97,63.99,63.71,63.72,53776.0,63.97,63.99,63.71,63.72,53776.0
2022-02-10 14:20:00,63.72,63.95,63.72,63.89,65015.0,63.72,63.95,63.72,63.89,65015.0
2022-02-10 14:30:00,63.88,63.99,63.73,63.8,73158.0,63.88,63.99,63.73,63.8,73158.0
2022-02-10 14:40:00,63.81,63.83,63.74,63.74,28947.0,63.81,63.83,63.74,63.74,28947.0
2022-02-10 14:50:00,63.74,63.87,63.59,63.87,45002.0,63.74,63.87,63.59,63.87,45002.0
2022-02-10 15:00:00,63.86,63.99,63.79,63.97,35241.0,63.86,63.99,63.79,63.97,35241.0
2022-02-10 15:10:00,63.97,64.03,63.95,63.97,46768.0,63.97,64.03,63.95,63.97,46768.0
2022-02-10 15:20:00,64.0,64.01,63.93,63.93,56413.0,64.0,64.01,63.93,63.93,56413.0
2022-02-10 15:30:00,63.92,63.93,63.8,63.83,149927.0,63.92,63.93,63.8,63.83,149927.0
2022-02-10 15:40:00,63.82,63.85,63.73,63.77,121930.0,63.82,63.85,63.73,63.77,121930.0
2022-02-10 15:50:00,63.77,63.98,63.73,63.97,367846.0,63.77,63.98,63.73,63.97,367846.0
2022-02-11 09:30:00,64.43,64.53,64.37,64.47,107306.0,64.43,64.53,64.37,64.47,107306.0
2022-02-11 09:40:00,64.48,64.54,64.42,64.49,53999.0,64.48,64.54,64.42,64.49,53999.0
2022-02-11 09:50:00,64.49,64.53,64.39,64.45,70931.0,64.49,64.53,64.39,64.45,70931.0
2022-02-11 10:00:00,64.45,64.62,64.45,64.54,101774.0,64.45,64.62,64.45,64.54,101774.0
2022-02-11 10:10:00,64.54,64.62,64.47,64.61,38266.0,64.54,64.62,64.47,64.61,38266.0
2022-02-11 10:20:00,64.6,64.69,64.59,64.63,101402.0,64.6,64.69,64.59,64.63,101402.0
2022-02-11 10:30:00,64.62,64.8,64.62,64.74,163953.0,64.62,64.8,64.62,64.74,163953.0
2022-02-11 10:40:00,64.75,64.81,64.72,64.78,60039.0,64.75,64.81,64.72,64.78,60039.0
2022-02-11 10:50:00,64.78,64.87,64.75,64.86,59568.0,64.78,64.87,64.75,64.86,59568.0
2022-02-11 11:00:00,64.85,65.01,64.81,64.91,113259.0,64.85,65.01,64.81,64.91,113259.0
2022-02-11 11:10:00,64.9,65.0,64.75,64.95,85024.0,64.9,65.0,64.75,64.95,85024.0
2022-02-11 11:20:00,64.95,65.01,64.88,64.91,119809.0,64.95,65.01,64.88,64.91,119809.0
2022-02-11 11:30:00,64.91,64.96,64.64,64.68,81028.0,64.91,64.96,64.64,64.68,81028.0
2022-02-11 11:40:00,64.67,64.8,64.64,64.75,52708.0,64.67,64.8,64.64,64.75,52708.0
2022-02-11 11:50:00,64.75,64.81,64.71,64.76,30304.0,64.75,64.81,64.71,64.76,30304.0
2022-02-11 12:00:00,64.76,64.76,64.64,64.71,31092.0,64.76,64.76,64.64,64.71,31092.0
2022-02-11 12:10:00,64.73,64.97,64.72,64.94,134239.0,64.73,64.97,64.72,64.94,134239.0
2022-02-11 12:20:00,64.94,65.19,64.89,65.14,75709.0,64.94,65.19,64.89,65.14,75709.0
2022-02-11 12:30:00,65.16,65.23,65.13,65.14,135944.0,65.16,65.23,65.13,65.14,135944.0
2022-02-11 12:40:00,65.15,65.16,64.95,64.98,54657.0,65.15,65.16,64.95,64.98,54657.0
2022-02-11 12:50:00,64.99,65.08,64.89,65.06,88402.0,64.99,65.08,64.89,65.06,88402.0
2022-02-11 13:00:00,65.05,65.11,65.02,65.06,49453.0,65.05,65.11,65.02,65.06,49453.0
2022-02-11 13:10:00,65.06,65.06,64.93,64.99,37028.0,65.06,65.06,64.93,64.99,37028.0
2022-02-11 13:20:00,64.99,65.15,64.97,65.13,262167.0,64.99,65.15,64.97,65.13,262167.0
2022-02-11 13:30:00,65.12,66.06,65.05,65.85,1924859.0,65.12,66.06,65.05,65.85,1924859.0
2022-02-11 13:40:00,65.81,66.34,65.65,66.23,804094.0,65.81,66.34,65.65,66.23,804094.0
2022-02-11 13:50:00,66.22,66.24,65.91,65.92,551157.0,66.22,66.24,65.91,65.92,551157.0
2022-02-11 14:00:00,65.92,66.02,65.55,65.66,828856.0,65.92,66.02,65.55,65.66,828856.0
2022-02-11 14:10:00,65.66,65.7,65.37,65.5,893161.0,65.66,65.7,65.37,65.5,893161.0
2022-02-11 14:20:00,65.49,65.62,65.36,65.52,491409.0,65.49,65.62,65.36,65.52,491409.0
2022-02-11 14:30:00,65.53,65.57,65.4,65.52,412896.0,65.53,65.57,65.4,65.52,412896.0
2022-02-11 14:40:00,65.51,65.66,65.47,65.66,182221.0,65.51,65.66,65.47,65.66,182221.0
2022-02-11 14:50:00,65.64,65.76,65.55,65.66,196663.0,65.64,65.76,65.55,65.66,196663.0
2022-02-11 15:00:00,65.65,65.74,65.51,65.58,176593.0,65.65,65.74,65.51,65.58,176593.0
2022-02-11 15:10:00,65.6,65.6,65.43,65.47,117414.0,65.6,65.6,65.43,65.47,117414.0
2022-02-11 15:20:00,65.49,65.63,65.47,65.6,112274.0,65.49,65.63,65.47,65.6,112274.0
2022-02-11 15:30:00,65.58,65.7,65.47,65.65,433747.0,65.58,65.7,65.47,65.65,433747.0
2022-02-11 15:40:00,65.66,65.79,65.59,65.79,208012.0,65.66,65.79,65.59,65.79,208012.0
2022-02-11 15:50:00,65.79,65.8,65.66,65.78,923551.0,65.79,65.8,65.66,65.78,923551.0
2022-02-14 09:30:00,64.97,65.12,64.8,65.06,305341.0,64.97,65.12,64.8,65.06,305341.0
2022-02-14 09:40:00,65.09,65.36,65.0,65.34,173855.0,65.09,65.36,65.0,65.34,173855.0
2022-02-14 09:50:00,65.33,65.49,65.29,65.45,154080.0,65.33,65.49,65.29,65.45,154080.0
2022-02-14 10:00:00,65.46,65.6,65.29,65.56,197700.0,65.46,65.6,65.29,65.56,197700.0
2022-02-14 10:10:00,65.55,65.63,65.38,65.41,180148.0,65.55,65.63,65.38,65.41,180148.0
2022-02-14 10:20:00,65.38,65.38,65.17,65.2,73879.0,65.38,65.38,65.17,65.2,73879.0
2022-02-14 10:30:00,65.21,65.41,65.06,65.38,110566.0,65.21,65.41,65.06,65.38,110566.0
2022-02-14 10:40:00,65.39,65.49,65.25,65.49,58322.0,65.39,65.49,65.25,65.49,58322.0
2022-02-14 10:50:00,65.5,65.66,65.45,65.56,116331.0,65.5,65.66,65.45,65.56,116331.0
2022-02-14 11:00:00,65.58,65.77,65.56,65.69,114051.0,65.58,65.77,65.56,65.69,114051.0
2022-02-14 11:10:00,65.7,65.83,65.69,65.79,66156.0,65.7,65.83,65.69,65.79,66156.0
2022-02-14 11:20:00,65.8,65.88,65.71,65.76,76965.0,65.8,65.88,65.71,65.76,76965.0
2022-02-14 11:30:00,65.76,65.83,65.42,65.45,287086.0,65.76,65.83,65.42,65.45,287086.0
2022-02-14 11:40:00,65.45,65.65,65.43,65.62,95496.0,65.45,65.65,65.43,65.62,95496.0
2022-02-14 11:50:00,65.63,65.67,65.53,65.62,58213.0,65.63,65.67,65.53,65.62,58213.0
2022-02-14 12:00:00,65.63,65.68,65.54,65.58,40562.0,65.63,65.68,65.54,65.58,40562.0
2022-02-14 12:10:00,65.58,65.59,65.37,65.38,83609.0,65.58,65.59,65.37,65.38,83609.0
2022-02-14 12:20:00,65.38,65.61,65.27,65.6,72621.0,65.38,65.61,65.27,65.6,72621.0
2022-02-14 12:30:00,65.6,65.65,65.6,65.63,61622.0,65.6,65.65,65.6,65.63,61622.0
2022-02-14 12:40:00,65.63,65.79,65.63,65.77,86543.0,65.63,65.79,65.63,65.77,86543.0
2022-02-14 12:50:00,65.77,65.91,65.76,65.81,74895.0,65.77,65.91,65.76,65.81,74895.0
2022-02-14 13:00:00,65.81,65.95,65.79,65.89,57238.0,65.81,65.95,65.79,65.89,57238.0
2022-02-14 13:10:00,65.9,65.92,65.77,65.78,126835.0,65.9,65.92,65.77,65.78,126835.0
2022-02-14 13:20:00,65.78,65.86,65.69,65.78,48672.0,65.78,65.86,65.69,65.78,48672.0
2022-02-14 13:30:00,65.78,65.81,65.73,65.8,68765.0,65.78,65.81,65.73,65.8,68765.0
2022-02-14 13:40:00,65.79,65.83,65.75,65.82,72339.0,65.79,65.83,65.75,65.82,72339.0
2022-02-14 13:50:00,65.81,66.54,65.75,66.46,802250.0,65.81,66.54,65.75,66.46,802250.0
2022-02-14 14:00:00,66.46,66.88,66.28,66.57,660297.0,66.46,66.88,66.28,66.57,660297.0
2022-02-14 14:10:00,66.6,66.68,66.37,66.38,445098.0,66.6,66.68,66.37,66.38,445098.0
2022-02-14 14:20:00,66.44,66.76,66.31,66.66,631064.0,66.44,66.76,66.31,66.66,631064.0
2022-02-14 14:30:00,66.66,66.67,66.21,66.51,674775.0,66.66,66.67,66.21,66.51,674775.0
2022-02-14 14:40:00,66.52,66.59,66.38,66.39,415597.0,66.52,66.59,66.38,66.39,415597.0
2022-02-14 14:50:00,66.42,66.44,66.17,66.22,248409.0,66.42,66.44,66.17,66.22,248409.0
2022-02-14 15:00:00,66.2,66.27,66.05,66.14,202185.0,66.2,66.27,66.05,66.14,202185.0
2022-02-14 15:10:00,66.13,66.26,66.09,66.17,91699.0,66.13,66.26,66.09,66.17,91699.0
2022-02-14 15:20:00,66.17,66.31,66.16,66.25,79330.0,66.17,66.31,66.16,66.25,79330.0
2022-02-14 15:30:00,66.23,66.36,66.2,66.3,292333.0,66.23,66.36,66.2,66.3,292333.0
2022-02-14 15:40:00,66.3,66.34,66.2,66.28,121120.0,66.3,66.34,66.2,66.28,121120.0
2022-02-14 15:50:00,66.28,66.37,66.23,66.35,613362.0,66.28,66.37,66.23,66.35,613362.0
2022-02-15 09:30:00,64.2,64.35,63.83,63.91,813212.0,64.2,64.35,63.83,63.91,813212.0
2022-02-15 09:40:00,63.9,64.14,63.85,63.85,516949.0,63.9,64.14,63.85,63.85,516949.0
2022-02-15 09:50:00,63.85,63.94,63.53,63.85,1113719.0,63.85,63.94,63.53,63.85,1113719.0
2022-02-15 10:00:00,63.85,63.89,63.64,63.71,545398.0,63.85,63.89,63.64,63.71,545398.0
2022-02-15 10:10:00,63.7,63.79,63.61,63.76,304219.0,63.7,63.79,63.61,63.76,304219.0
2022-02-15 10:20:00,63.76,64.1,63.64,64.04,223046.0,63.76,64.1,63.64,64.04,223046.0
2022-02-15 10:30:00,64.03,64.04,63.8,63.85,187410.0,64.03,64.04,63.8,63.85,187410.0
2022-02-15 10:40:00,63.85,63.89,63.65,63.8,258938.0,63.85,63.89,63.65,63.8,258938.0
2022-02-15 10:50:00,63.78,63.8,63.54,63.6,259187.0,63.78,63.8,63.54,63.6,259187.0
2022-02-15 11:00:00,63.61,63.89,63.55,63.78,161314.0,63.61,63.89,63.55,63.78,161314.0
2022-02-15 11:10:00,63.77,63.94,63.7,63.85,185727.0,63.77,63.94,63.7,63.85,185727.0
2022-02-15 11:20:00,63.86,64.09,63.82,64.01,230018.0,63.86,64.09,63.82,64.01,230018.0
2022-02-15 11:30:00,64.03,64.27,63.94,64.09,237237.0,64.03,64.27,63.94,64.09,237237.0
2022-02-15 11:40:00,64.09,64.09,63.72,64.05,336298.0,64.09,64.09,63.72,64.05,336298.0
2022-02-15 11:50:00,64.07,64.18,64.0,64.18,91217.0,64.07,64.18,64.0,64.18,91217.0
2022-02-15 12:00:00,64.18,64.39,64.18,64.27,199185.0,64.18,64.39,64.18,64.27,199185.0
2022-02-15 12:10:00,64.28,64.38,64.08,64.12,107302.0,64.28,64.38,64.08,64.12,107302.0
2022-02-15 12:20:00,64.14,64.37,64.14,64.34,133404.0,64.14,64.37,64.14,64.34,133404.0
2022-02-15 12:30:00,64.34,64.4,64.18,64.23,165416.0,64.34,64.4,64.18,64.23,165416.0
2022-02-15 12:40:00,64.24,64.34,64.18,64.31,89324.0,64.24,64.34,64.18,64.31,89324.0
2022-02-15 12:50:00,64.31,64.33,64.24,64.27,87179.0,64.31,64.33,64.24,64.27,87179.0
2022-02-15 13:00:00,64.27,64.27,64.0,64.0,143293.0,64.27,64.27,64.0,64.0,143293.0
2022-02-15 13:10:00,64.0,64.11,63.89,64.03,144513.0,64.0,64.11,63.89,64.03,144513.0
2022-02-15 13:20:00,64.03,64.03,63.89,63.97,47770.0,64.03,64.03,63.89,63.97,47770.0
2022-02-15 13:30:00,63.96,64.13,63.95,64.1,58088.0,63.96,64.13,63.95,64.1,58088.0
2022-02-15 13:40:00,64.1,64.16,64.09,64.11,36693.0,64.1,64.16,64.09,64.11,36693.0
2022-02-15 13:50:00,64.11,64.21,64.11,64.2,57810.0,64.11,64.21,64.11,64.2,57810.0
2022-02-15 14:00:00,64.2,64.33,64.2,64.24,86951.0,64.2,64.33,64.2,64.24,86951.0
2022-02-15 14:10:00,64.24,64.27,64.13,64.25,51839.0,64.24,64.27,64.13,64.25,51839.0
2022-02-15 14:20:00,64.23,64.34,64.21,64.27,132090.0,64.23,64.34,64.21,64.27,132090.0
2022-02-15 14:30:00,64.26,64.33,63.97,63.98,68955.0,64.26,64.33,63.97,63.98,68955.0
2022-02-15 14:40:00,63.99,64.2,63.97,64.12,57493.0,63.99,64.2,63.97,64.12,57493.0
2022-02-15 14:50:00,64.12,64.25,64.08,64.19,83296.0,64.12,64.25,64.08,64.19,83296.0
2022-02-15 15:00:00,64.17,64.25,64.16,64.2,16127.0,64.17,64.25,64.16,64.2,16127.0
2022-02-15 15:10:00,64.2,64.29,64.2,64.28,43928.0,64.2,64.29,64.2,64.28,43928.0
2022-02-15 15:20:00,64.27,64.29,64.14,64.15,56928.0,64.27,64.29,64.14,64.15,56928.0
2022-02-15 15:30:00,64.14,64.32,64.04,64.1,403741.0,64.14,64.32,64.04,64.1,403741.0
2022-02-15 15:40:00,64.09,64.26,63.98,64.22,300993.0,64.09,64.26,63.98,64.22,300993.0
2022-02-15 15:50:00,64.23,64.29,64.18,64.27,359591.0,64.23,64.29,64.18,64.27,359591.0
2022-02-16 09:30:00,65.08,65.31,65.07,65.2,243698.0,65.08,65.31,65.07,65.2,243698.0
2022-02-16 09:40:00,65.19,65.31,65.13,65.27,92579.0,65.19,65.31,65.13,65.27,92579.0
2022-02-16 09:50:00,65.29,65.4,65.25,65.37,158424.0,65.29,65.4,65.25,65.37,158424.0
2022-02-16 10:00:00,65.35,65.52,65.35,65.47,118260.0,65.35,65.52,65.35,65.47,118260.0
2022-02-16 10:10:00,65.45,65.55,65.45,65.46,64934.0,65.45,65.55,65.45,65.46,64934.0
2022-02-16 10:20:00,65.45,65.5,65.27,65.37,62897.0,65.45,65.5,65.27,65.37,62897.0
2022-02-16 10:30:00,65.37,65.62,65.27,65.54,143666.0,65.37,65.62,65.27,65.54,143666.0
2022-02-16 10:40:00,65.54,65.64,65.51,65.6,75935.0,65.54,65.64,65.51,65.6,75935.0
2022-02-16 10:50:00,65.61,65.71,65.6,65.66,149090.0,65.61,65.71,65.6,65.66,149090.0
2022-02-16 11:00:00,65.67,65.82,65.67,65.79,145725.0,65.67,65.82,65.67,65.79,145725.0
2022-02-16 11:10:00,65.79,65.79,65.64,65.67,152685.0,65.79,65.79,65.64,65.67,152685.0
2022-02-16 11:20:00,65.66,65.84,65.65,65.82,204868.0,65.66,65.84,65.65,65.82,204868.0
2022-02-16 11:30:00,65.83,65.84,65.67,65.68,94578.0,65.83,65.84,65.67,65.68,94578.0
2022-02-16 11:40:00,65.68,65.72,65.6,65.64,59468.0,65.68,65.72,65.6,65.64,59468.0
2022-02-16 11:50:00,65.67,65.74,65.65,65.68,178855.0,65.67,65.74,65.65,65.68,178855.0
2022-02-16 12:00:00,65.67,65.75,65.61,65.73,55116.0,65.67,65.75,65.61,65.73,55116.0
2022-02-16 12:10:00,65.74,65.87,65.72,65.74,60098.0,65.74,65.87,65.72,65.74,60098.0
2022-02-16 12:20:00,65.74,65.74,65.6,65.66,32169.0,65.74,65.74,65.6,65.66,32169.0
2022-02-16 12:30:00,65.64,65.67,65.42,65.47,113950.0,65.64,65.67,65.42,65.47,113950.0
2022-02-16 12:40:00,65.47,65.65,65.46,65.59,58538.0,65.47,65.65,65.46,65.59,58538.0
2022-02-16 12:50:00,65.6,65.61,65.47,65.5,39138.0,65.6,65.61,65.47,65.5,39138.0
2022-02-16 13:00:00,65.52,65.52,65.43,65.43,43559.0,65.52,65.52,65.43,65.43,43559.0
2022-02-16 13:10:00,65.46,65.47,65.2,65.25,284658.0,65.46,65.47,65.2,65.25,284658.0
2022-02-16 13:20:00,65.26,65.39,65.21,65.35,87102.0,65.26,65.39,65.21,65.35,87102.0
2022-02-16 13:30:00,65.34,65.56,65.34,65.48,58522.0,65.34,65.56,65.34,65.48,58522.0
2022-02-16 13:40:00,65.47,65.48,65.36,65.38,21735.0,65.47,65.48,65.36,65.38,21735.0
2022-02-16 13:50:00,65.37,65.39,65.3,65.33,20098.0,65.37,65.39,65.3,65.33,20098.0
2022-02-16 14:00:00,65.34,65.47,65.05,65.43,92100.0,65.34,65.47,65.05,65.43,92100.0
2022-02-16 14:10:00,65.41,65.41,65.09,65.24,241354.0,65.41,65.41,65.09,65.24,241354.0
2022-02-16 14:20:00,65.19,65.43,65.19,65.36,102361.0,65.19,65.43,65.19,65.36,102361.0
2022-02-16 14:30:00,65.33,65.35,65.27,65.3,73546.0,65.33,65.35,65.27,65.3,73546.0
2022-02-16 14:40:00,65.31,65.31,65.1,65.15,247258.0,65.31,65.31,65.1,65.15,247258.0
2022-02-16 14:50:00,65.16,65.17,64.78,64.88,205488.0,65.16,65.17,64.78,64.88,205488.0
2022-02-16 15:00:00,64.88,64.89,64.58,64.58,230985.0,64.88,64.89,64.58,64.58,230985.0
2022-02-16 15:10:00,64.58,64.58,64.24,64.24,316060.0,64.58,64.58,64.24,64.24,316060.0
2022-02-16 15:20:00,64.24,64.24,63.76,63.89,530873.0,64.24,64.24,63.76,63.89,530873.0
2022-02-16 15:30:00,63.85,64.07,63.6,64.04,313804.0,63.85,64.07,63.6,64.04,313804.0
2022-02-16 15:40:00,64.04,64.04,63.56,63.65,235756.0,64.04,64.04,63.56,63.65,235756.0
2022-02-16 15:50:00,63.65,63.7,63.5,63.53,482211.0,63.65,63.7,63.5,63.53,482211.0
2022-02-17 09:30:00,63.62,64.08,63.58,64.08,221737.0,63.62,64.08,63.58,64.08,221737.0
2022-02-17 09:40:00,64.1,64.5,64.0,64.03,634188.0,64.1,64.5,64.0,64.03,634188.0
2022-02-17 09:50:00,64.04,64.26,63.85,64.07,375199.0,64.04,64.26,63.85,64.07,375199.0
2022-02-17 10:00:00,64.05,64.16,63.75,63.86,190262.0,64.05,64.16,63.75,63.86,190262.0
2022-02-17 10:10:00,63.88,64.09,63.81,64.04,89613.0,63.88,64.09,63.81,64.04,89613.0
2022-02-17 10:20:00,64.05,64.05,63.73,63.9,71291.0,64.05,64.05,63.73,63.9,71291.0
2022-02-17 10:30:00,63.83,63.83,63.63,63.69,93825.0,63.83,63.83,63.63,63.69,93825.0
2022-02-17 10:40:00,63.68,63.87,63.57,63.72,188259.0,63.68,63.87,63.57,63.72,188259.0
2022-02-17 10:50:00,63.72,63.72,63.43,63.5,211693.0,63.72,63.72,63.43,63.5,211693.0
2022-02-17 11:00:00,63.52,63.83,63.42,63.71,107223.0,63.52,63.83,63.42,63.71,107223.0
2022-02-17 11:10:00,63.71,63.98,63.66,63.9,188524.0,63.71,63.98,63.66,63.9,188524.0
2022-02-17 11:20:00,63.9,64.07,63.89,64.0,423620.0,63.9,64.07,63.89,64.0,423620.0
2022-02-17 11:30:00,63.99,64.33,63.85,64.22,162615.0,63.99,64.33,63.85,64.22,162615.0
2022-02-17 11:40:00,64.22,64.27,64.04,64.13,128482.0,64.22,64.27,64.04,64.13,128482.0
2022-02-17 11:50:00,64.12,64.14,64.02,64.02,62110.0,64.12,64.14,64.02,64.02,62110.0
2022-02-17 12:00:00,64.04,64.26,63.94,64.26,68620.0,64.04,64.26,63.94,64.26,68620.0
2022-02-17 12:10:00,64.24,64.31,64.16,64.25,40063.0,64.24,64.31,64.16,64.25,40063.0
2022-02-17 12:20:00,64.25,64.29,64.15,64.18,29547.0,64.25,64.29,64.15,64.18,29547.0
2022-02-17 12:30:00,64.19,64.2,63.97,64.13,129538.0,64.19,64.2,63.97,64.13,129538.0
2022-02-17 12:40:00,64.16,64.19,63.76,63.85,122994.0,64.16,64.19,63.76,63.85,122994.0
2022-02-17 12:50:00,63.85,63.89,63.71,63.79,123077.0,63.85,63.89,63.71,63.79,123077.0
2022-02-17 13:00:00,63.82,63.83,63.66,63.69,76534.0,63.82,63.83,63.66,63.69,76534.0
2022-02-17 13:10:00,63.69,63.96,63.62,63.96,69838.0,63.69,63.96,63.62,63.96,69838.0
2022-02-17 13:20:00,63.96,64.04,63.89,63.97,127802.0,63.96,64.04,63.89,63.97,127802.0
2022-02-17 13:30:00,63.98,64.21,63.98,64.1,110572.0,63.98,64.21,63.98,64.1,110572.0
2022-02-17 13:40:00,64.1,64.15,63.92,64.11,73909.0,64.1,64.15,63.92,64.11,73909.0
2022-02-17 13:50:00,64.07,64.08,63.9,63.92,42657.0,64.07,64.08,63.9,63.92,42657.0
2022-02-17 14:00:00,63.89,64.0,63.89,63.93,36045.0,63.89,64.0,63.89,63.93,36045.0
2022-02-17 14:10:00,63.93,64.03,63.77,63.94,114060.0,63.93,64.03,63.77,63.94,114060.0
2022-02-17 14:20:00,63.94,64.36,63.88,64.29,135121.0,63.94,64.36,63.88,64.29,135121.0
2022-02-17 14:30:00,64.28,64.35,64.13,64.14,73000.0,64.28,64.35,64.13,64.14,73000.0
2022-02-17 14:40:00,64.14,64.25,64.14,64.21,47258.0,64.14,64.25,64.14,64.21,47258.0
2022-02-17 14:50:00,64.21,64.21,64.06,64.07,104910.0,64.21,64.21,64.06,64.07,104910.0
2022-02-17 15:00:00,64.05,64.22,64.0,64.17,62443.0,64.05,64.22,64.0,64.17,62443.0
2022-02-17 15:10:00,64.18,64.24,64.14,64.17,90645.0,64.18,64.24,64.14,64.17,90645.0
2022-02-17 15:20:00,64.18,64.36,64.18,64.32,80303.0,64.18,64.36,64.18,64.32,80303.0
2022-02-17 15:30:00,64.34,64.36,64.29,64.32,58186.0,64.34,64.36,64.29,64.32,58186.0
2022-02-17 15:40:00,64.33,64.35,64.29,64.3,60035.0,64.33,64.35,64.29,64.3,60035.0
2022-02-17 15:50:00,64.3,64.31,64.16,64.19,347682.0,64.3,64.31,64.16,64.19,347682.0
2022-02-18 09:30:00,63.14,63.35,62.92,63.33,329356.0,63.14,63.35,62.92,63.33,329356.0
2022-02-18 09:40:00,63.32,63.4,63.12,63.39,208984.0,63.32,63.4,63.12,63.39,208984.0
2022-02-18 09:50:00,63.39,63.72,63.39,63.61,281948.0,63.39,63.72,63.39,63.61,281948.0
2022-02-18 10:00:00,63.63,63.86,63.58,63.82,107643.0,63.63,63.86,63.58,63.82,107643.0
2022-02-18 10:10:00,63.81,63.98,63.8,63.94,96988.0,63.81,63.98,63.8,63.94,96988.0
2022-02-18 10:20:00,63.93,63.99,63.82,63.87,70524.0,63.93,63.99,63.82,63.87,70524.0
2022-02-18 10:30:00,63.88,64.09,63.81,63.96,110412.0,63.88,64.09,63.81,63.96,110412.0
2022-02-18 10:40:00,64.0,64.16,63.95,64.14,78751.0,64.0,64.16,63.95,64.14,78751.0
2022-02-18 10:50:00,64.15,64.21,63.93,64.02,143780.0,64.15,64.21,63.93,64.02,143780.0
2022-02-18 11:00:00,64.01,64.58,63.88,64.58,620648.0,64.01,64.58,63.88,64.58,620648.0
2022-02-18 11:10:00,64.56,65.0,64.42,64.48,563152.0,64.56,65.0,64.42,64.48,563152.0
2022-02-18 11:20:00,64.49,64.62,64.36,64.4,181164.0,64.49,64.62,64.36,64.4,181164.0
2022-02-18 11:30:00,64.4,64.41,64.05,64.26,229989.0,64.4,64.41,64.05,64.26,229989.0
2022-02-18 11:40:00,64.25,64.27,64.0,64.04,174068.0,64.25,64.27,64.0,64.04,174068.0
2022-02-18 11:50:00,64.05,64.09,63.69,63.77,303070.0,64.05,64.09,63.69,63.77,303070.0
2022-02-18 12:00:00,63.77,63.93,63.74,63.84,233195.0,63.77,63.93,63.74,63.84,233195.0
2022-02-18 12:10:00,63.83,63.9,63.69,63.83,150440.0,63.83,63.9,63.69,63.83,150440.0
2022-02-18 12:20:00,63.83,64.22,63.83,64.17,255834.0,63.83,64.22,63.83,64.17,255834.0
2022-02-18 12:30:00,64.16,64.46,64.13,64.39,477061.0,64.16,64.46,64.13,64.39,477061.0
2022-02-18 12:40:00,64.39,64.43,64.01,64.1,265395.0,64.39,64.43,64.01,64.1,265395.0
2022-02-18 12:50:00,64.1,64.3,64.06,64.25,72294.0,64.1,64.3,64.06,64.25,72294.0
2022-02-18 13:00:00,64.25,64.33,64.13,64.33,56742.0,64.25,64.33,64.13,64.33,56742.0
2022-02-18 13:10:00,64.33,64.51,64.32,64.4,107118.0,64.33,64.51,64.32,64.4,107118.0
2022-02-18 13:20:00,64.4,64.59,64.4,64.56,202658.0,64.4,64.59,64.4,64.56,202658.0
2022-02-18 13:30:00,64.55,64.65,64.52,64.58,92572.0,64.55,64.65,64.52,64.58,92572.0
2022-02-18 13:40:00,64.56,64.57,64.35,64.41,69230.0,64.56,64.57,64.35,64.41,69230.0
2022-02-18 13:50:00,64.41,64.55,64.35,64.37,119868.0,64.41,64.55,64.35,64.37,119868.0
2022-02-18 14:00:00,64.36,64.41,64.25,64.39,81171.0,64.36,64.41,64.25,64.39,81171.0
2022-02-18 14:10:00,64.4,64.53,64.26,64.52,156908.0,64.4,64.53,64.26,64.52,156908.0
2022-02-18 14:20:00,64.52,64.69,64.4,64.67,190850.0,64.52,64.69,64.4,64.67,190850.0
2022-02-18 14:30:00,64.67,64.67,64.53,64.58,100021.0,64.67,64.67,64.53,64.58,100021.0
2022-02-18 14:40:00,64.58,64.6,64.51,64.59,78967.0,64.58,64.6,64.51,64.59,78967.0
2022-02-18 14:50:00,64.6,64.76,64.6,64.76,73999.0,64.6,64.76,64.6,64.76,73999.0
2022-02-18 15:00:00,64.75,64.78,64.68,64.77,82827.0,64.75,64.78,64.68,64.77,82827.0
2022-02-18 15:10:00,64.78,64.82,64.68,64.68,70715.0,64.78,64.82,64.68,64.68,70715.0
2022-02-18 15:20:00,64.68,64.76,64.68,64.71,70656.0,64.68,64.76,64.68,64.71,70656.0
2022-02-18 15:30:00,64.71,64.73,64.58,64.59,161645.0,64.71,64.73,64.58,64.59,161645.0
2022-02-18 15:40:00,64.59,64.83,64.59,64.79,202511.0,64.59,64.83,64.59,64.79,202511.0
2022-02-18 15:50:00,64.78,64.79,64.68,64.75,369454.0,64.78,64.79,64.68,64.75,369454.0
2022-02-22 09:30:00,66.86,66.93,66.57,66.8,541938.0,66.86,66.93,66.57,66.8,541938.0
2022-02-22 09:40:00,66.83,66.88,66.24,66.37,464382.0,66.83,66.88,66.24,66.37,464382.0
2022-02-22 09:50:00,66.37,66.38,66.02,66.17,345478.0,66.37,66.38,66.02,66.17,345478.0
2022-02-22 10:00:00,66.18,66.19,65.91,66.07,236615.0,66.18,66.19,65.91,66.07,236615.0
2022-02-22 10:10:00,66.06,66.09,65.59,65.87,278536.0,66.06,66.09,65.59,65.87,278536.0
2022-02-22 10:20:00,65.87,65.89,65.32,65.36,389298.0,65.87,65.89,65.32,65.36,389298.0
2022-02-22 10:30:00,65.38,65.8,65.34,65.62,373165.0,65.38,65.8,65.34,65.62,373165.0
2022-02-22 10:40:00,65.63,65.72,65.4,65.69,303166.0,65.63,65.72,65.4,65.69,303166.0
2022-02-22 10:50:00,65.68,65.96,65.57,65.88,334616.0,65.68,65.96,65.57,65.88,334616.0
2022-02-22 11:00:00,65.89,66.01,65.76,65.93,151708.0,65.89,66.01,65.76,65.93,151708.0
2022-02-22 11:10:00,65.92,66.06,65.85,65.9,152669.0,65.92,66.06,65.85,65.9,152669.0
2022-02-22 11:20:00,65.91,66.2,65.9,66.05,203049.0,65.91,66.2,65.9,66.05,203049.0
2022-02-22 11:30:00,66.05,66.23,65.92,65.96,218541.0,66.05,66.23,65.92,65.96,218541.0
2022-02-22 11:40:00,65.95,66.11,65.93,66.11,68920.0,65.95,66.11,65.93,66.11,68920.0
2022-02-22 11:50:00,66.12,66.2,65.91,65.97,121031.0,66.12,66.2,65.91,65.97,121031.0
2022-02-22 12:00:00,65.96,66.12,65.9,65.95,53248.0,65.96,66.12,65.9,65.95,53248.0
2022-02-22 12:10:00,65.96,66.16,65.96,66.11,95170.0,65.96,66.16,65.96,66.11,95170.0
2022-02-22 12:20:00,66.12,66.22,66.04,66.16,74091.0,66.12,66.22,66.04,66.16,74091.0
2022-02-22 12:30:00,66.15,66.23,66.0,66.02,78726.0,66.15,66.23,66.0,66.02,78726.0
2022-02-22 12:40:00,66.02,66.38,65.99,66.3,159120.0,66.02,66.38,65.99,66.3,159120.0
2022-02-22 12:50:00,66.31,66.33,66.16,66.19,126977.0,66.31,66.33,66.16,66.19,126977.0
2022-02-22 13:00:00,66.19,66.2,66.08,66.18,63780.0,66.19,66.2,66.08,66.18,63780.0
2022-02-22 13:10:00,66.17,66.21,65.95,66.02,89292.0,66.17,66.21,65.95,66.02,89292.0
2022-02-22 13:20:00,66.04,66.05,65.93,65.95,87062.0,66.04,66.05,65.93,65.95,87062.0
2022-02-22 13:30:00,65.95,66.02,65.72,65.75,162061.0,65.95,66.02,65.72,65.75,162061.0
2022-02-22 13:40:00,65.73,65.8,65.57,65.72,203328.0,65.73,65.8,65.57,65.72,203328.0
2022-02-22 13:50:00,65.71,65.9,65.58,65.88,82273.0,65.71,65.9,65.58,65.88,82273.0
2022-02-22 14:00:00,65.88,66.05,65.8,65.83,194698.0,65.88,66.05,65.8,65.83,194698.0
2022-02-22 14:10:00,65.83,65.99,65.75,65.91,323808.0,65.83,65.99,65.75,65.91,323808.0
2022-02-22 14:20:00,65.92,65.98,65.74,65.84,418511.0,65.92,65.98,65.74,65.84,418511.0
2022-02-22 14:30:00,65.84,65.85,65.28,65.6,733883.0,65.84,65.85,65.28,65.6,733883.0
2022-02-22 14:40:00,65.6,65.78,65.56,65.73,121669.0,65.6,65.78,65.56,65.73,121669.0
2022-02-22 14:50:00,65.75,65.83,65.6,65.73,126705.0,65.75,65.83,65.6,65.73,126705.0
2022-02-22 15:00:00,65.74,65.74,65.52,65.54,96071.0,65.74,65.74,65.52,65.54,96071.0
2022-02-22 15:10:00,65.55,65.57,65.42,65.51,89463.0,65.55,65.57,65.42,65.51,89463.0
2022-02-22 15:20:00,65.51,65.71,65.49,65.68,67351.0,65.51,65.71,65.49,65.68,67351.0
2022-02-22 15:30:00,65.67,65.79,65.67,65.79,187773.0,65.67,65.79,65.67,65.79,187773.0
2022-02-22 15:40:00,65.79,65.79,65.64,65.66,112906.0,65.79,65.79,65.64,65.66,112906.0
2022-02-22 15:50:00,65.65,65.65,65.49,65.52,248467.0,65.65,65.65,65.49,65.52,248467.0
2022-02-23 09:30:00,65.9,66.17,65.75,66.05,173782.0,65.9,66.17,65.75,66.05,173782.0
2022-02-23 09:40:00,66.06,66.35,65.98,66.35,176295.0,66.06,66.35,65.98,66.35,176295.0
2022-02-23 09:50:00,66.35,66.49,66.26,66.44,218920.0,66.35,66.49,66.26,66.44,218920.0
2022-02-23 10:00:00,66.43,67.1,66.42,67.09,352439.0,66.43,67.1,66.42,67.09,352439.0
2022-02-23 10:10:00,67.11,67.32,66.93,66.98,360054.0,67.11,67.32,66.93,66.98,360054.0
2022-02-23 10:20:00,66.96,67.09,66.81,67.0,294003.0,66.96,67.09,66.81,67.0,294003.0
2022-02-23 10:30:00,67.0,67.16,66.9,67.09,136432.0,67.0,67.16,66.9,67.09,136432.0
2022-02-23 10:40:00,67.12,67.18,67.0,67.04,74617.0,67.12,67.18,67.0,67.04,74617.0
2022-02-23 10:50:00,67.04,67.06,66.66,66.72,240073.0,67.04,67.06,66.66,66.72,240073.0
2022-02-23 11:00:00,66.72,66.85,66.64,66.71,158212.0,66.72,66.85,66.64,66.71,158212.0
2022-02-23 11:10:00,66.72,66.82,66.53,66.66,276182.0,66.72,66.82,66.53,66.66,276182.0
2022-02-23 11:20:00,66.63,66.65,66.35,66.38,280441.0,66.63,66.65,66.35,66.38,280441.0
2022-02-23 11:30:00,66.39,66.49,66.3,66.31,72525.0,66.39,66.49,66.3,66.31,72525.0
2022-02-23 11:40:00,66.31,66.35,66.17,66.3,244563.0,66.31,66.35,66.17,66.3,244563.0
2022-02-23 11:50:00,66.3,66.31,65.89,65.95,170366.0,66.3,66.31,65.89,65.95,170366.0
2022-02-23 12:00:00,65.97,66.06,65.9,65.95,152423.0,65.97,66.06,65.9,65.95,152423.0
2022-02-23 12:10:00,65.94,66.29,65.93,66.24,143709.0,65.94,66.29,65.93,66.24,143709.0
2022-02-23 12:20:00,66.24,66.29,66.13,66.21,64210.0,66.24,66.29,66.13,66.21,64210.0
2022-02-23 12:30:00,66.21,66.29,66.06,66.1,56195.0,66.21,66.29,66.06,66.1,56195.0
2022-02-23 12:40:00,66.09,66.2,66.02,66.04,73541.0,66.09,66.2,66.02,66.04,73541.0
2022-02-23 12:50:00,66.07,66.28,66.06,66.18,84414.0,66.07,66.28,66.06,66.18,84414.0
2022-02-23 13:00:00,66.18,66.18,65.96,65.99,60374.0,66.18,66.18,65.96,65.99,60374.0
2022-02-23 13:10:00,66.02,66.18,66.0,66.07,244028.0,66.02,66.18,66.0,66.07,244028.0
2022-02-23 13:20:00,66.06,66.07,65.95,65.98,26365.0,66.06,66.07,65.95,65.98,26365.0
2022-02-23 13:30:00,65.98,66.2,65.96,66.19,82848.0,65.98,66.2,65.96,66.19,82848.0
2022-02-23 13:40:00,66.18,66.35,66.16,66.31,63782.0,66.18,66.35,66.16,66.31,63782.0
2022-02-23 13:50:00,66.32,66.32,66.13,66.14,42029.0,66.32,66.32,66.13,66.14,42029.0
2022-02-23 14:00:00,66.15,66.24,66.13,66.2,48726.0,66.15,66.24,66.13,66.2,48726.0
2022-02-23 14:10:00,66.2,66.22,66.07,66.18,42534.0,66.2,66.22,66.07,66.18,42534.0
2022-02-23 14:20:00,66.18,66.39,66.09,66.2,174517.0,66.18,66.39,66.09,66.2,174517.0
2022-02-23 14:30:00,66.2,66.27,66.01,66.25,146686.0,66.2,66.27,66.01,66.25,146686.0
2022-02-23 14:40:00,66.24,66.24,65.66,65.97,1803368.0,66.24,66.24,65.66,65.97,1803368.0
2022-02-23 14:50:00,65.97,66.11,65.72,65.83,109968.0,65.97,66.11,65.72,65.83,109968.0
2022-02-23 15:00:00,65.85,65.96,65.68,65.87,33857.0,65.85,65.96,65.68,65.87,33857.0
2022-02-23 15:10:00,65.86,66.04,65.81,66.0,150181.0,65.86,66.04,65.81,66.0,150181.0
2022-02-23 15:20:00,66.01,66.09,65.94,66.06,115839.0,66.01,66.09,65.94,66.06,115839.0
2022-02-23 15:30:00,66.05,66.12,65.95,66.0,144942.0,66.05,66.12,65.95,66.0,144942.0
2022-02-23 15:40:00,65.99,66.06,65.96,66.05,83714.0,65.99,66.06,65.96,66.05,83714.0
2022-02-23 15:50:00,66.05,66.28,66.03,66.25,229441.0,66.05,66.28,66.03,66.25,229441.0
2022-02-24 09:30:00,70.19,70.24,69.73,69.8,953281.0,70.19,70.24,69.73,69.8,953281.0
2022-02-24 09:40:00,69.81,69.82,69.23,69.28,737407.0,69.81,69.82,69.23,69.28,737407.0
2022-02-24 09:50:00,69.27,69.28,68.65,68.92,777951.0,69.27,69.28,68.65,68.92,777951.0
2022-02-24 10:00:00,68.93,69.36,68.85,69.26,603740.0,68.93,69.36,68.85,69.26,603740.0
2022-02-24 10:10:00,69.26,69.45,68.89,68.98,272140.0,69.26,69.45,68.89,68.98,272140.0
2022-02-24 10:20:00,68.99,69.18,68.87,69.06,226531.0,68.99,69.18,68.87,69.06,226531.0
2022-02-24 10:30:00,69.11,69.41,69.04,69.31,238549.0,69.11,69.41,69.04,69.31,238549.0
2022-02-24 10:40:00,69.3,69.59,68.96,69.07,685855.0,69.3,69.59,68.96,69.07,685855.0
2022-02-24 10:50:00,69.04,69.1,68.84,68.99,280698.0,69.04,69.1,68.84,68.99,280698.0
2022-02-24 11:00:00,68.99,69.38,68.88,69.32,209566.0,68.99,69.38,68.88,69.32,209566.0
2022-02-24 11:10:00,69.34,69.34,68.93,68.97,216367.0,69.34,69.34,68.93,68.97,216367.0
2022-02-24 11:20:00,68.94,69.02,68.59,68.74,224993.0,68.94,69.02,68.59,68.74,224993.0
2022-02-24 11:30:00,68.77,68.85,68.51,68.83,198134.0,68.77,68.85,68.51,68.83,198134.0
2022-02-24 11:40:00,68.83,68.99,68.35,68.36,310370.0,68.83,68.99,68.35,68.36,310370.0
2022-02-24 11:50:00,68.36,68.47,68.28,68.4,144261.0,68.36,68.47,68.28,68.4,144261.0
2022-02-24 12:00:00,68.39,68.39,67.72,67.81,482033.0,68.39,68.39,67.72,67.81,482033.0
2022-02-24 12:10:00,67.79,68.15,67.79,68.08,276124.0,67.79,68.15,67.79,68.08,276124.0
2022-02-24 12:20:00,68.08,68.46,67.98,68.43,242570.0,68.08,68.46,67.98,68.43,242570.0
2022-02-24 12:30:00,68.43,68.6,68.18,68.52,325234.0,68.43,68.6,68.18,68.52,325234.0
2022-02-24 12:40:00,68.5,68.75,68.39,68.52,159805.0,68.5,68.75,68.39,68.52,159805.0
2022-02-24 12:50:00,68.52,68.58,68.26,68.28,91749.0,68.52,68.58,68.26,68.28,91749.0
2022-02-24 13:00:00,68.26,68.3,67.66,67.75,812341.0,68.26,68.3,67.66,67.75,812341.0
2022-02-24 13:10:00,67.77,67.9,67.56,67.87,615276.0,67.77,67.9,67.56,67.87,615276.0
2022-02-24 13:20:00,67.87,67.91,67.59,67.76,219914.0,67.87,67.91,67.59,67.76,219914.0
2022-02-24 13:30:00,67.78,67.79,67.45,67.68,241229.0,67.78,67.79,67.45,67.68,241229.0
2022-02-24 13:40:00,67.67,67.86,67.5,67.5,315653.0,67.67,67.86,67.5,67.5,315653.0
2022-02-24 13:50:00,67.52,67.55,66.32,66.8,1439673.0,67.52,67.55,66.32,66.8,1439673.0
2022-02-24 14:00:00,66.82,66.86,65.85,66.14,759794.0,66.82,66.86,65.85,66.14,759794.0
2022-02-24 14:10:00,66.16,66.51,65.77,66.15,988891.0,66.16,66.51,65.77,66.15,988891.0
2022-02-24 14:20:00,66.17,66.23,65.86,65.93,587858.0,66.17,66.23,65.86,65.93,587858.0
2022-02-24 14:30:00,65.91,65.93,65.07,65.67,751617.0,65.91,65.93,65.07,65.67,751617.0
2022-02-24 14:40:00,65.66,66.43,65.58,66.43,264867.0,65.66,66.43,65.58,66.43,264867.0
2022-02-24 14:50:00,66.43,66.65,66.08,66.1,316139.0,66.43,66.65,66.08,66.1,316139.0
2022-02-24 15:00:00,66.08,66.16,65.47,65.63,412427.0,66.08,66.16,65.47,65.63,412427.0
2022-02-24 15:10:00,65.63,65.75,65.55,65.69,196838.0,65.63,65.75,65.55,65.69,196838.0
2022-02-24 15:20:00,65.7,66.13,65.59,66.13,202229.0,65.7,66.13,65.59,66.13,202229.0
2022-02-24 15:30:00,66.12,66.15,65.97,66.03,181633.0,66.12,66.15,65.97,66.03,181633.0
2022-02-24 15:40:00,66.05,66.26,66.03,66.21,307503.0,66.05,66.26,66.03,66.21,307503.0
2022-02-24 15:50:00,66.24,66.45,66.23,66.33,367243.0,66.24,66.45,66.23,66.33,367243.0
2022-02-25 09:30:00,65.56,65.72,65.17,65.51,359622.0,65.56,65.72,65.17,65.51,359622.0
2022-02-25 09:40:00,65.54,66.08,65.32,66.04,790630.0,65.54,66.08,65.32,66.04,790630.0
2022-02-25 09:50:00,66.05,66.12,65.58,65.61,183619.0,66.05,66.12,65.58,65.61,183619.0
2022-02-25 10:00:00,65.63,65.82,65.24,65.82,179420.0,65.63,65.82,65.24,65.82,179420.0
2022-02-25 10:10:00,65.78,65.92,65.61,65.86,204218.0,65.78,65.92,65.61,65.86,204218.0
2022-02-25 10:20:00,65.84,65.97,65.52,65.56,210018.0,65.84,65.97,65.52,65.56,210018.0
2022-02-25 10:30:00,65.56,65.7,65.29,65.4,127975.0,65.56,65.7,65.29,65.4,127975.0
2022-02-25 10:40:00,65.43,65.44,65.18,65.31,226803.0,65.43,65.44,65.18,65.31,226803.0
2022-02-25 10:50:00,65.27,65.3,65.03,65.26,362887.0,65.27,65.3,65.03,65.26,362887.0
2022-02-25 11:00:00,65.23,65.54,65.06,65.1,291419.0,65.23,65.54,65.06,65.1,291419.0
2022-02-25 11:10:00,65.14,65.18,64.94,65.08,187974.0,65.14,65.18,64.94,65.08,187974.0
2022-02-25 11:20:00,65.06,65.18,64.75,65.16,292450.0,65.06,65.18,64.75,65.16,292450.0
2022-02-25 11:30:00,65.16,65.16,64.78,64.78,174148.0,65.16,65.16,64.78,64.78,174148.0
2022-02-25 11:40:00,64.79,65.14,64.73,65.06,152681.0,64.79,65.14,64.73,65.06,152681.0
2022-02-25 11:50:00,65.03,65.16,64.99,65.15,136825.0,65.03,65.16,64.99,65.15,136825.0
2022-02-25 12:00:00,65.15,65.3,64.95,64.96,128953.0,65.15,65.3,64.95,64.96,128953.0
2022-02-25 12:10:00,64.96,65.02,64.8,64.88,255743.0,64.96,65.02,64.8,64.88,255743.0
2022-02-25 12:20:00,64.89,64.97,64.51,64.66,542831.0,64.89,64.97,64.51,64.66,542831.0
2022-02-25 12:30:00,64.66,64.7,64.43,64.43,261257.0,64.66,64.7,64.43,64.43,261257.0
2022-02-25 12:40:00,64.44,64.65,64.4,64.63,155240.0,64.44,64.65,64.4,64.63,155240.0
2022-02-25 12:50:00,64.62,64.89,64.61,64.76,128308.0,64.62,64.89,64.61,64.76,128308.0
2022-02-25 13:00:00,64.77,65.04,64.63,64.96,162961.0,64.77,65.04,64.63,64.96,162961.0
2022-02-25 13:10:00,64.95,65.11,64.89,65.06,96298.0,64.95,65.11,64.89,65.06,96298.0
2022-02-25 13:20:00,65.07,65.2,64.93,65.19,156938.0,65.07,65.2,64.93,65.19,156938.0
2022-02-25 13:30:00,65.17,65.3,65.03,65.13,177326.0,65.17,65.3,65.03,65.13,177326.0
2022-02-25 13:40:00,65.13,65.26,65.01,65.23,80092.0,65.13,65.26,65.01,65.23,80092.0
2022-02-25 13:50:00,65.22,65.26,65.11,65.11,201763.0,65.22,65.26,65.11,65.11,201763.0
2022-02-25 14:00:00,65.11,65.26,65.08,65.25,54346.0,65.11,65.26,65.08,65.25,54346.0
2022-02-25 14:10:00,65.25,65.42,65.16,65.42,158420.0,65.25,65.42,65.16,65.42,158420.0
2022-02-25 14:20:00,65.42,65.5,65.2,65.32,255278.0,65.42,65.5,65.2,65.32,255278.0
2022-02-25 14:30:00,65.3,65.69,65.29,65.65,127590.0,65.3,65.69,65.29,65.65,127590.0
2022-02-25 14:40:00,65.65,65.68,65.54,65.64,74014.0,65.65,65.68,65.54,65.64,74014.0
2022-02-25 14:50:00,65.66,65.68,65.44,65.48,95708.0,65.66,65.68,65.44,65.48,95708.0
2022-02-25 15:00:00,65.48,65.61,65.47,65.54,45488.0,65.48,65.61,65.47,65.54,45488.0
2022-02-25 15:10:00,65.54,65.76,65.51,65.72,108774.0,65.54,65.76,65.51,65.72,108774.0
2022-02-25 15:20:00,65.72,65.73,65.62,65.73,83885.0,65.72,65.73,65.62,65.73,83885.0
2022-02-25 15:30:00,65.73,65.79,65.7,65.72,123556.0,65.73,65.79,65.7,65.72,123556.0
2022-02-25 15:40:00,65.73,65.85,65.71,65.76,136401.0,65.73,65.85,65.71,65.76,136401.0
2022-02-25 15:50:00,65.75,65.82,65.58,65.8,187295.0,65.75,65.82,65.58,65.8,187295.0
2022-02-28 09:30:00,67.38,67.51,67.11,67.41,652757.0,67.38,67.51,67.11,67.41,652757.0
2022-02-28 09:40:00,67.4,67.46,67.18,67.22,289746.0,67.4,67.46,67.18,67.22,289746.0
2022-02-28 09:50:00,67.22,67.41,67.12,67.17,231849.0,67.22,67.41,67.12,67.17,231849.0
2022-02-28 10:00:00,67.18,67.54,67.17,67.44,221386.0,67.18,67.54,67.17,67.44,221386.0
2022-02-28 10:10:00,67.44,67.71,67.44,67.62,325975.0,67.44,67.71,67.44,67.62,325975.0
2022-02-28 10:20:00,67.63,67.69,67.37,67.61,169405.0,67.63,67.69,67.37,67.61,169405.0
2022-02-28 10:30:00,67.59,67.79,67.5,67.5,201960.0,67.59,67.79,67.5,67.5,201960.0
2022-02-28 10:40:00,67.5,67.55,67.25,67.39,234607.0,67.5,67.55,67.25,67.39,234607.0
2022-02-28 10:50:00,67.39,67.66,67.32,67.61,76454.0,67.39,67.66,67.32,67.61,76454.0
2022-02-28 11:00:00,67.65,67.77,67.36,67.39,161762.0,67.65,67.77,67.36,67.39,161762.0
2022-02-28 11:10:00,67.42,67.46,67.15,67.22,297034.0,67.42,67.46,67.15,67.22,297034.0
2022-02-28 11:20:00,67.21,67.39,67.0,67.36,449596.0,67.21,67.39,67.0,67.36,449596.0
2022-02-28 11:30:00,67.36,67.42,66.92,66.95,318778.0,67.36,67.42,66.92,66.95,318778.0
2022-02-28 11:40:00,66.95,67.18,66.82,67.06,386856.0,66.95,67.18,66.82,67.06,386856.0
2022-02-28 11:50:00,67.07,67.47,67.04,67.41,92782.0,67.07,67.47,67.04,67.41,92782.0
2022-02-28 12:00:00,67.43,67.53,67.3,67.51,114388.0,67.43,67.53,67.3,67.51,114388.0
2022-02-28 12:10:00,67.51,67.74,67.39,67.71,151530.0,67.51,67.74,67.39,67.71,151530.0
2022-02-28 12:20:00,67.73,67.77,67.57,67.74,132222.0,67.73,67.77,67.57,67.74,132222.0
2022-02-28 12:30:00,67.74,68.0,67.7,67.75,217341.0,67.74,68.0,67.7,67.75,217341.0
2022-02-28 12:40:00,67.75,67.87,67.63,67.7,97674.0,67.75,67.87,67.63,67.7,97674.0
2022-02-28 12:50:00,67.68,67.96,67.64,67.94,238344.0,67.68,67.96,67.64,67.94,238344.0
2022-02-28 13:00:00,67.94,68.06,67.91,68.05,116164.0,67.94,68.06,67.91,68.05,116164.0
2022-02-28 13:10:00,68.05,68.24,68.03,68.23,96581.0,68.05,68.24,68.03,68.23,96581.0
2022-02-28 13:20:00,68.22,68.26,68.17,68.22,114569.0,68.22,68.26,68.17,68.22,114569.0
2022-02-28 13:30:00,68.23,68.23,67.98,68.11,78011.0,68.23,68.23,67.98,68.11,78011.0
2022-02-28 13:40:00,68.1,68.16,67.92,67.93,71493.0,68.1,68.16,67.92,67.93,71493.0
2022-02-28 13:50:00,67.93,68.05,67.8,68.02,79924.0,67.93,68.05,67.8,68.02,79924.0
2022-02-28 14:00:00,68.04,68.05,67.86,67.91,77992.0,68.04,68.05,67.86,67.91,77992.0
2022-02-28 14:10:00,67.92,67.92,67.72,67.73,153893.0,67.92,67.92,67.72,67.73,153893.0
2022-02-28 14:20:00,67.71,67.79,67.29,67.3,201025.0,67.71,67.79,67.29,67.3,201025.0
2022-02-28 14:30:00,67.29,67.42,67.13,67.14,152916.0,67.29,67.42,67.13,67.14,152916.0
2022-02-28 14:40:00,67.14,67.24,67.13,67.18,91478.0,67.14,67.24,67.13,67.18,91478.0
2022-02-28 14:50:00,67.18,67.4,67.18,67.37,47147.0,67.18,67.4,67.18,67.37,47147.0
2022-02-28 15:00:00,67.37,67.5,67.31,67.35,146235.0,67.37,67.5,67.31,67.35,146235.0
2022-02-28 15:10:00,67.33,67.52,67.33,67.39,107283.0,67.33,67.52,67.33,67.39,107283.0
2022-02-28 15:20:00,67.39,67.44,67.32,67.36,86430.0,67.39,67.44,67.32,67.36,86430.0
2022-02-28 15:30:00,67.36,67.45,67.36,67.4,79605.0,67.36,67.45,67.36,67.4,79605.0
2022-02-28 15:40:00,67.4,67.62,67.35,67.44,450820.0,67.4,67.62,67.35,67.44,450820.0
2022-02-28 15:50:00,67.44,67.62,67.41,67.51,292699.0,67.44,67.62,67.41,67.51,292699.0
2022-03-01 09:30:00,70.34,70.7,70.26,70.53,695937.0,70.34,70.7,70.26,70.53,695937.0
2022-03-01 09:40:00,70.54,71.03,70.43,70.9,512651.0,70.54,71.03,70.43,70.9,512651.0
2022-03-01 09:50:00,70.92,70.97,70.68,70.83,330858.0,70.92,70.97,70.68,70.83,330858.0
2022-03-01 10:00:00,70.83,71.03,70.68,70.92,305567.0,70.83,71.03,70.68,70.92,305567.0
2022-03-01 10:10:00,70.92,71.26,70.32,70.56,713777.0,70.92,71.26,70.32,70.56,713777.0
2022-03-01 10:20:00,70.55,71.15,70.1,71.12,1153079.0,70.55,71.15,70.1,71.12,1153079.0
2022-03-01 10:30:00,71.11,71.75,71.04,71.36,632915.0,71.11,71.75,71.04,71.36,632915.0
2022-03-01 10:40:00,71.38,71.88,71.3,71.78,631063.0,71.38,71.88,71.3,71.78,631063.0
2022-03-01 10:50:00,71.78,72.18,71.45,71.57,642074.0,71.78,72.18,71.45,71.57,642074.0
2022-03-01 11:00:00,71.55,71.76,71.2,71.37,559928.0,71.55,71.76,71.2,71.37,559928.0
2022-03-01 11:10:00,71.37,71.4,70.85,71.06,598397.0,71.37,71.4,70.85,71.06,598397.0
2022-03-01 11:20:00,71.07,71.69,71.06,71.68,384110.0,71.07,71.69,71.06,71.68,384110.0
2022-03-01 11:30:00,71.7,72.49,71.54,72.38,833845.0,71.7,72.49,71.54,72.38,833845.0
2022-03-01 11:40:00,72.36,72.36,71.93,71.97,640220.0,72.36,72.36,71.93,71.97,640220.0
2022-03-01 11:50:00,71.96,72.42,71.92,72.0,419115.0,71.96,72.42,71.92,72.0,419115.0
2022-03-01 12:00:00,72.02,72.63,71.99,72.19,450873.0,72.02,72.63,71.99,72.19,450873.0
2022-03-01 12:10:00,72.24,72.45,71.9,72.03,265742.0,72.24,72.45,71.9,72.03,265742.0
2022-03-01 12:20:00,72.02,72.18,71.85,71.97,259781.0,72.02,72.18,71.85,71.97,259781.0
2022-03-01 12:30:00,71.99,72.22,71.86,71.97,275841.0,71.99,72.22,71.86,71.97,275841.0
2022-03-01 12:40:00,71.98,71.98,71.29,71.32,417690.0,71.98,71.98,71.29,71.32,417690.0
2022-03-01 12:50:00,71.31,71.92,71.3,71.58,232763.0,71.31,71.92,71.3,71.58,232763.0
2022-03-01 13:00:00,71.62,71.66,71.27,71.27,210560.0,71.62,71.66,71.27,71.27,210560.0
2022-03-01 13:10:00,71.27,71.63,71.2,71.44,268984.0,71.27,71.63,71.2,71.44,268984.0
2022-03-01 13:20:00,71.46,71.82,71.26,71.68,138683.0,71.46,71.82,71.26,71.68,138683.0
2022-03-01 13:30:00,71.69,71.83,71.06,71.32,165866.0,71.69,71.83,71.06,71.32,165866.0
2022-03-01 13:40:00,71.31,71.43,71.06,71.06,110720.0,71.31,71.43,71.06,71.06,110720.0
2022-03-01 13:50:00,71.09,71.45,71.01,71.37,146171.0,71.09,71.45,71.01,71.37,146171.0
2022-03-01 14:00:00,71.35,71.54,71.15,71.35,115800.0,71.35,71.54,71.15,71.35,115800.0
2022-03-01 14:10:00,71.36,71.39,70.73,70.79,156402.0,71.36,71.39,70.73,70.79,156402.0
2022-03-01 14:20:00,70.81,71.15,70.62,70.97,145865.0,70.81,71.15,70.62,70.97,145865.0
2022-03-01 14:30:00,70.97,71.51,70.89,71.43,198014.0,70.97,71.51,70.89,71.43,198014.0
2022-03-01 14:40:00,71.4,71.55,71.28,71.49,192562.0,71.4,71.55,71.28,71.49,192562.0
2022-03-01 14:50:00,71.49,71.53,71.2,71.34,123920.0,71.49,71.53,71.2,71.34,123920.0
2022-03-01 15:00:00,71.34,71.52,71.27,71.5,328892.0,71.34,71.52,71.27,71.5,328892.0
2022-03-01 15:10:00,71.52,71.64,71.45,71.5,167809.0,71.52,71.64,71.45,71.5,167809.0
2022-03-01 15:20:00,71.5,71.62,71.39,71.52,120439.0,71.5,71.62,71.39,71.52,120439.0
2022-03-01 15:30:00,71.51,71.63,71.46,71.54,145314.0,71.51,71.63,71.46,71.54,145314.0
2022-03-01 15:40:00,71.54,71.66,71.46,71.62,190184.0,71.54,71.66,71.46,71.62,190184.0
2022-03-01 15:50:00,71.6,71.83,71.56,71.83,747390.0,71.6,71.83,71.56,71.83,747390.0
2022-03-02 09:30:00,74.15,74.4,73.85,73.86,721810.0,74.15,74.4,73.85,73.86,721810.0
2022-03-02 09:40:00,73.88,74.13,73.39,73.56,565300.0,73.88,74.13,73.39,73.56,565300.0
2022-03-02 09:50:00,73.55,73.69,73.41,73.5,322228.0,73.55,73.69,73.41,73.5,322228.0
2022-03-02 10:00:00,73.48,73.99,73.45,73.59,229311.0,73.48,73.99,73.45,73.59,229311.0
2022-03-02 10:10:00,73.59,73.6,73.26,73.44,331382.0,73.59,73.6,73.26,73.44,331382.0
2022-03-02 10:20:00,73.46,73.54,72.95,73.24,258868.0,73.46,73.54,72.95,73.24,258868.0
2022-03-02 10:30:00,73.24,74.4,72.86,73.0,272104.0,73.24,74.4,72.86,73.0,272104.0
2022-03-02 10:40:00,72.96,73.36,72.77,73.07,232844.0,72.96,73.36,72.77,73.07,232844.0
2022-03-02 10:50:00,73.08,73.17,71.75,72.17,911978.0,73.08,73.17,71.75,72.17,911978.0
2022-03-02 11:00:00,72.22,72.85,72.21,72.71,611211.0,72.22,72.85,72.21,72.71,611211.0
2022-03-02 11:10:00,72.72,72.84,72.08,72.29,699666.0,72.72,72.84,72.08,72.29,699666.0
2022-03-02 11:20:00,72.26,73.35,72.16,73.25,615772.0,72.26,73.35,72.16,73.25,615772.0
2022-03-02 11:30:00,73.25,73.3,72.48,73.1,1751341.0,73.25,73.3,72.48,73.1,1751341.0
2022-03-02 11:40:00,73.1,73.33,72.9,73.1,411640.0,73.1,73.33,72.9,73.1,411640.0
2022-03-02 11:50:00,73.1,73.75,73.08,73.71,601888.0,73.1,73.75,73.08,73.71,601888.0
2022-03-02 12:00:00,73.71,73.72,73.36,73.45,319555.0,73.71,73.72,73.36,73.45,319555.0
2022-03-02 12:10:00,73.46,73.75,73.41,73.69,362886.0,73.46,73.75,73.41,73.69,362886.0
2022-03-02 12:20:00,73.7,73.84,73.58,73.65,325116.0,73.7,73.84,73.58,73.65,325116.0
2022-03-02 12:30:00,73.66,74.3,73.63,73.99,920365.0,73.66,74.3,73.63,73.99,920365.0
2022-03-02 12:40:00,73.97,74.25,73.88,73.98,393462.0,73.97,74.25,73.88,73.98,393462.0
2022-03-02 12:50:00,73.99,74.18,73.97,74.06,243284.0,73.99,74.18,73.97,74.06,243284.0
2022-03-02 13:00:00,74.06,74.06,73.59,73.88,641136.0,74.06,74.06,73.59,73.88,641136.0
2022-03-02 13:10:00,73.88,74.44,73.85,74.41,501645.0,73.88,74.44,73.85,74.41,501645.0
2022-03-02 13:20:00,74.43,74.52,73.95,73.98,275705.0,74.43,74.52,73.95,73.98,275705.0
2022-03-02 13:30:00,74.0,74.34,73.97,74.09,192434.0,74.0,74.34,73.97,74.09,192434.0
2022-03-02 13:40:00,74.12,74.27,74.03,74.09,223293.0,74.12,74.27,74.03,74.09,223293.0
2022-03-02 13:50:00,74.09,74.3,73.96,74.3,195123.0,74.09,74.3,73.96,74.3,195123.0
2022-03-02 14:00:00,74.33,74.92,74.21,74.89,405995.0,74.33,74.92,74.21,74.89,405995.0
2022-03-02 14:10:00,74.87,74.99,74.54,74.56,321168.0,74.87,74.99,74.54,74.56,321168.0
2022-03-02 14:20:00,74.57,75.32,74.5,75.23,862011.0,74.57,75.32,74.5,75.23,862011.0
2022-03-02 14:30:00,75.23,75.4,75.03,75.16,355379.0,75.23,75.4,75.03,75.16,355379.0
2022-03-02 14:40:00,75.16,75.37,74.93,75.23,272847.0,75.16,75.37,74.93,75.23,272847.0
2022-03-02 14:50:00,75.23,76.2,75.06,75.81,764564.0,75.23,76.2,75.06,75.81,764564.0
2022-03-02 15:00:00,75.8,75.94,75.55,75.64,457357.0,75.8,75.94,75.55,75.64,457357.0
2022-03-02 15:10:00,75.63,76.03,75.53,75.9,383079.0,75.63,76.03,75.53,75.9,383079.0
2022-03-02 15:20:00,75.91,76.08,75.76,75.96,251360.0,75.91,76.08,75.76,75.96,251360.0
2022-03-02 15:30:00,75.95,76.01,75.64,75.68,295387.0,75.95,76.01,75.64,75.68,295387.0
2022-03-02 15:40:00,75.69,75.81,75.56,75.6,307634.0,75.69,75.81,75.56,75.6,307634.0
2022-03-02 15:50:00,75.6,75.73,75.25,75.42,807368.0,75.6,75.73,75.25,75.42,807368.0
2022-03-03 09:30:00,74.76,74.9,74.01,74.72,712661.0,74.76,74.9,74.01,74.72,712661.0
2022-03-03 09:40:00,74.75,74.81,74.24,74.69,468089.0,74.75,74.81,74.24,74.69,468089.0
2022-03-03 09:50:00,74.68,75.29,74.61,75.29,504041.0,74.68,75.29,74.61,75.29,504041.0
2022-03-03 10:00:00,75.26,76.18,75.04,76.04,616937.0,75.26,76.18,75.04,76.04,616937.0
2022-03-03 10:10:00,76.03,76.37,75.72,75.96,412105.0,76.03,76.37,75.72,75.96,412105.0
2022-03-03 10:20:00,75.94,76.25,75.5,75.76,567584.0,75.94,76.25,75.5,75.76,567584.0
2022-03-03 10:30:00,75.77,76.02,75.01,75.02,399307.0,75.77,76.02,75.01,75.02,399307.0
2022-03-03 10:40:00,75.02,75.54,74.74,75.52,390143.0,75.02,75.54,74.74,75.52,390143.0
2022-03-03 10:50:00,75.56,75.64,74.83,74.88,318195.0,75.56,75.64,74.83,74.88,318195.0
2022-03-03 11:00:00,74.89,75.16,74.57,75.02,349575.0,74.89,75.16,74.57,75.02,349575.0
2022-03-03 11:10:00,75.01,75.34,74.69,75.25,536339.0,75.01,75.34,74.69,75.25,536339.0
2022-03-03 11:20:00,75.26,75.72,74.98,75.59,682700.0,75.26,75.72,74.98,75.59,682700.0
2022-03-03 11:30:00,75.58,75.64,74.94,75.07,523522.0,75.58,75.64,74.94,75.07,523522.0
2022-03-03 11:40:00,75.09,75.51,75.08,75.15,236075.0,75.09,75.51,75.08,75.15,236075.0
2022-03-03 11:50:00,75.15,75.24,74.88,74.94,246702.0,75.15,75.24,74.88,74.94,246702.0
2022-03-03 12:00:00,74.95,75.79,74.94,75.75,370142.0,74.95,75.79,74.94,75.75,370142.0
2022-03-03 12:10:00,75.76,75.77,75.42,75.61,167081.0,75.76,75.77,75.42,75.61,167081.0
2022-03-03 12:20:00,75.59,76.03,75.45,75.99,161426.0,75.59,76.03,75.45,75.99,161426.0
2022-03-03 12:30:00,75.99,76.25,75.54,75.69,1186092.0,75.99,76.25,75.54,75.69,1186092.0
2022-03-03 12:40:00,75.69,75.71,74.75,74.82,1135517.0,75.69,75.71,74.75,74.82,1135517.0
2022-03-03 12:50:00,74.83,75.11,74.6,74.95,417009.0,74.83,75.11,74.6,74.95,417009.0
2022-03-03 13:00:00,74.94,75.13,74.5,74.97,313257.0,74.94,75.13,74.5,74.97,313257.0
2022-03-03 13:10:00,74.96,75.42,74.9,75.02,334153.0,74.96,75.42,74.9,75.02,334153.0
2022-03-03 13:20:00,75.05,75.18,74.69,74.71,252290.0,75.05,75.18,74.69,74.71,252290.0
2022-03-03 13:30:00,74.72,75.31,74.71,75.3,178432.0,74.72,75.31,74.71,75.3,178432.0
2022-03-03 13:40:00,75.27,75.4,75.14,75.38,103144.0,75.27,75.4,75.14,75.38,103144.0
2022-03-03 13:50:00,75.34,75.4,74.92,75.0,144865.0,75.34,75.4,74.92,75.0,144865.0
2022-03-03 14:00:00,75.04,75.31,75.01,75.09,67025.0,75.04,75.31,75.01,75.09,67025.0
2022-03-03 14:10:00,75.09,75.17,74.92,75.02,174846.0,75.09,75.17,74.92,75.02,174846.0
2022-03-03 14:20:00,75.0,75.01,74.02,74.15,546477.0,75.0,75.01,74.02,74.15,546477.0
2022-03-03 14:30:00,74.17,74.51,74.0,74.15,458528.0,74.17,74.51,74.0,74.15,458528.0
2022-03-03 14:40:00,74.13,74.37,74.08,74.18,225242.0,74.13,74.37,74.08,74.18,225242.0
2022-03-03 14:50:00,74.18,74.27,74.1,74.15,123055.0,74.18,74.27,74.1,74.15,123055.0
2022-03-03 15:00:00,74.15,74.47,74.1,74.37,161433.0,74.15,74.47,74.1,74.37,161433.0
2022-03-03 15:10:00,74.4,74.6,74.4,74.53,72485.0,74.4,74.6,74.4,74.53,72485.0
2022-03-03 15:20:00,74.52,74.87,74.46,74.77,341082.0,74.52,74.87,74.46,74.77,341082.0
2022-03-03 15:30:00,74.81,74.81,74.61,74.73,163852.0,74.81,74.81,74.61,74.73,163852.0
2022-03-03 15:40:00,74.72,74.73,74.58,74.61,139887.0,74.72,74.73,74.58,74.61,139887.0
2022-03-03 15:50:00,74.61,74.69,74.49,74.56,339202.0,74.61,74.69,74.49,74.56,339202.0
2022-03-04 09:30:00,77.0,77.65,77.0,77.55,737986.0,77.0,77.65,77.0,77.55,737986.0
2022-03-04 09:40:00,77.54,77.98,77.51,77.9,404353.0,77.54,77.98,77.51,77.9,404353.0
2022-03-04 09:50:00,77.9,77.94,77.39,77.46,402507.0,77.9,77.94,77.39,77.46,402507.0
2022-03-04 10:00:00,77.47,77.96,77.22,77.84,342838.0,77.47,77.96,77.22,77.84,342838.0
2022-03-04 10:10:00,77.87,78.07,77.74,77.88,494952.0,77.87,78.07,77.74,77.88,494952.0
2022-03-04 10:20:00,77.89,78.02,77.71,77.86,338883.0,77.89,78.02,77.71,77.86,338883.0
2022-03-04 10:30:00,77.89,77.94,77.37,77.62,430926.0,77.89,77.94,77.37,77.62,430926.0
2022-03-04 10:40:00,77.6,77.66,77.09,77.19,363321.0,77.6,77.66,77.09,77.19,363321.0
2022-03-04 10:50:00,77.21,77.62,77.21,77.62,253727.0,77.21,77.62,77.21,77.62,253727.0
2022-03-04 11:00:00,77.61,77.64,76.87,77.22,523045.0,77.61,77.64,76.87,77.22,523045.0
2022-03-04 11:10:00,77.23,77.39,76.57,76.71,483531.0,77.23,77.39,76.57,76.71,483531.0
2022-03-04 11:20:00,76.74,77.28,76.73,77.05,368304.0,76.74,77.28,76.73,77.05,368304.0
2022-03-04 11:30:00,77.07,77.18,76.8,76.98,184958.0,77.07,77.18,76.8,76.98,184958.0
2022-03-04 11:40:00,76.98,77.14,76.94,77.02,274620.0,76.98,77.14,76.94,77.02,274620.0
2022-03-04 11:50:00,77.01,77.12,76.4,76.52,228344.0,77.01,77.12,76.4,76.52,228344.0
2022-03-04 12:00:00,76.5,76.81,76.49,76.56,166605.0,76.5,76.81,76.49,76.56,166605.0
2022-03-04 12:10:00,76.57,76.62,76.18,76.52,342703.0,76.57,76.62,76.18,76.52,342703.0
2022-03-04 12:20:00,76.52,76.8,76.38,76.75,236468.0,76.52,76.8,76.38,76.75,236468.0
2022-03-04 12:30:00,76.75,77.22,76.72,77.19,405293.0,76.75,77.22,76.72,77.19,405293.0
2022-03-04 12:40:00,77.16,77.48,77.15,77.36,477911.0,77.16,77.48,77.15,77.36,477911.0
2022-03-04 12:50:00,77.35,77.42,77.18,77.2,305760.0,77.35,77.42,77.18,77.2,305760.0
2022-03-04 13:00:00,77.2,77.61,77.14,77.39,282159.0,77.2,77.61,77.14,77.39,282159.0
2022-03-04 13:10:00,77.39,77.72,77.35,77.55,329628.0,77.39,77.72,77.35,77.55,329628.0
2022-03-04 13:20:00,77.54,78.0,77.52,77.93,336984.0,77.54,78.0,77.52,77.93,336984.0
2022-03-04 13:30:00,77.92,77.92,77.44,77.67,132285.0,77.92,77.92,77.44,77.67,132285.0
2022-03-04 13:40:00,77.66,77.82,77.54,77.61,110379.0,77.66,77.82,77.54,77.61,110379.0
2022-03-04 13:50:00,77.6,77.69,77.48,77.57,116135.0,77.6,77.69,77.48,77.57,116135.0
2022-03-04 14:00:00,77.61,78.96,77.57,78.4,1853861.0,77.61,78.96,77.57,78.4,1853861.0
2022-03-04 14:10:00,78.44,79.12,78.37,79.02,500327.0,78.44,79.12,78.37,79.02,500327.0
2022-03-04 14:20:00,79.02,79.95,78.86,79.83,623867.0,79.02,79.95,78.86,79.83,623867.0
2022-03-04 14:30:00,79.84,79.84,79.25,79.26,502474.0,79.84,79.84,79.25,79.26,502474.0
2022-03-04 14:40:00,79.26,79.69,79.21,79.39,251111.0,79.26,79.69,79.21,79.39,251111.0
2022-03-04 14:50:00,79.36,79.63,79.3,79.61,116798.0,79.36,79.63,79.3,79.61,116798.0
2022-03-04 15:00:00,79.64,79.88,79.48,79.66,253409.0,79.64,79.88,79.48,79.66,253409.0
2022-03-04 15:10:00,79.67,79.76,79.41,79.64,161024.0,79.67,79.76,79.41,79.64,161024.0
2022-03-04 15:20:00,79.63,79.74,79.5,79.51,139451.0,79.63,79.74,79.5,79.51,139451.0
2022-03-04 15:30:00,79.51,79.61,79.3,79.54,207374.0,79.51,79.61,79.3,79.54,207374.0
2022-03-04 15:40:00,79.57,79.85,79.49,79.77,186420.0,79.57,79.85,79.49,79.77,186420.0
2022-03-04 15:50:00,79.79,80.0,79.23,79.42,544206.0,79.79,80.0,79.23,79.42,544206.0
2022-03-07 09:30:00,79.8,80.92,79.7,80.6,1115110.0,79.8,80.92,79.7,80.6,1115110.0
2022-03-07 09:40:00,80.68,80.7,79.74,79.92,433862.0,80.68,80.7,79.74,79.92,433862.0
2022-03-07 09:50:00,79.92,80.82,79.73,80.65,411149.0,79.92,80.82,79.73,80.65,411149.0
2022-03-07 10:00:00,80.62,81.5,80.58,81.0,409273.0,80.62,81.5,80.58,81.0,409273.0
2022-03-07 10:10:00,81.06,81.72,80.67,81.58,345390.0,81.06,81.72,80.67,81.58,345390.0
2022-03-07 10:20:00,81.59,81.92,81.23,81.25,344184.0,81.59,81.92,81.23,81.25,344184.0
2022-03-07 10:30:00,81.24,81.76,80.92,81.67,316668.0,81.24,81.76,80.92,81.67,316668.0
2022-03-07 10:40:00,81.67,81.75,81.06,81.45,281853.0,81.67,81.75,81.06,81.45,281853.0
2022-03-07 10:50:00,81.41,81.94,81.19,81.63,236398.0,81.41,81.94,81.19,81.63,236398.0
2022-03-07 11:00:00,81.64,81.87,81.27,81.5,236935.0,81.64,81.87,81.27,81.5,236935.0
2022-03-07 11:10:00,81.53,82.16,81.32,82.06,277161.0,81.53,82.16,81.32,82.06,277161.0
2022-03-07 11:20:00,82.06,82.46,81.9,82.26,303432.0,82.06,82.46,81.9,82.26,303432.0
2022-03-07 11:30:00,82.28,82.3,81.26,81.62,270892.0,82.28,82.3,81.26,81.62,270892.0
2022-03-07 11:40:00,81.6,81.71,81.15,81.34,312964.0,81.6,81.71,81.15,81.34,312964.0
2022-03-07 11:50:00,81.34,81.54,80.77,81.53,430708.0,81.34,81.54,80.77,81.53,430708.0
2022-03-07 12:00:00,81.49,81.56,80.76,80.94,302890.0,81.49,81.56,80.76,80.94,302890.0
2022-03-07 12:10:00,80.98,81.74,80.67,80.73,1056845.0,80.98,81.74,80.67,80.73,1056845.0
2022-03-07 12:20:00,80.71,81.34,80.48,81.04,254679.0,80.71,81.34,80.48,81.04,254679.0
2022-03-07 12:30:00,81.0,81.33,80.88,81.27,196265.0,81.0,81.33,80.88,81.27,196265.0
2022-03-07 12:40:00,81.29,81.63,81.05,81.62,204277.0,81.29,81.63,81.05,81.62,204277.0
2022-03-07 12:50:00,81.62,82.4,81.37,82.34,250893.0,81.62,82.4,81.37,82.34,250893.0
2022-03-07 13:00:00,82.28,82.97,82.05,82.92,281099.0,82.28,82.97,82.05,82.92,281099.0
2022-03-07 13:10:00,82.9,83.19,82.38,82.54,429151.0,82.9,83.19,82.38,82.54,429151.0
2022-03-07 13:20:00,82.55,83.31,82.52,83.09,203983.0,82.55,83.31,82.52,83.09,203983.0
2022-03-07 13:30:00,83.11,83.4,82.94,83.11,236883.0,83.11,83.4,82.94,83.11,236883.0
2022-03-07 13:40:00,83.11,83.2,82.39,82.53,263070.0,83.11,83.2,82.39,82.53,263070.0
2022-03-07 13:50:00,82.53,82.7,81.96,82.11,150827.0,82.53,82.7,81.96,82.11,150827.0
2022-03-07 14:00:00,82.09,82.4,81.68,81.93,151682.0,82.09,82.4,81.68,81.93,151682.0
2022-03-07 14:10:00,81.98,82.38,81.69,82.14,97259.0,81.98,82.38,81.69,82.14,97259.0
2022-03-07 14:20:00,82.17,82.43,81.64,82.08,146989.0,82.17,82.43,81.64,82.08,146989.0
2022-03-07 14:30:00,82.08,82.13,81.68,81.73,146753.0,82.08,82.13,81.68,81.73,146753.0
2022-03-07 14:40:00,81.72,82.18,81.59,82.11,281737.0,81.72,82.18,81.59,82.11,281737.0
2022-03-07 14:50:00,82.12,82.33,81.78,81.91,222115.0,82.12,82.33,81.78,81.91,222115.0
2022-03-07 15:00:00,81.95,82.2,81.88,81.96,188467.0,81.95,82.2,81.88,81.96,188467.0
2022-03-07 15:10:00,81.97,82.19,81.87,82.17,212295.0,81.97,82.19,81.87,82.17,212295.0
2022-03-07 15:20:00,82.18,82.45,82.15,82.18,321260.0,82.18,82.45,82.15,82.18,321260.0
2022-03-07 15:30:00,82.18,82.44,82.01,82.44,240856.0,82.18,82.44,82.01,82.44,240856.0
2022-03-07 15:40:00,82.44,82.49,82.22,82.46,220235.0,82.44,82.49,82.22,82.46,220235.0
2022-03-07 15:50:00,82.45,82.56,82.16,82.4,435481.0,82.45,82.56,82.16,82.4,435481.0
2022-03-08 09:30:00,85.47,85.89,85.08,85.81,945982.0,85.47,85.89,85.08,85.81,945982.0
2022-03-08 09:40:00,85.81,86.93,85.62,86.85,843572.0,85.81,86.93,85.62,86.85,843572.0
2022-03-08 09:50:00,86.8,87.57,86.65,87.38,899814.0,86.8,87.57,86.65,87.38,899814.0
2022-03-08 10:00:00,87.41,87.63,86.91,87.47,651006.0,87.41,87.63,86.91,87.47,651006.0
2022-03-08 10:10:00,87.46,87.5,86.61,86.77,653210.0,87.46,87.5,86.61,86.77,653210.0
2022-03-08 10:20:00,86.75,87.78,86.74,87.45,472813.0,86.75,87.78,86.74,87.45,472813.0
2022-03-08 10:30:00,87.44,87.84,87.19,87.32,543257.0,87.44,87.84,87.19,87.32,543257.0
2022-03-08 10:40:00,87.31,87.48,85.9,85.98,612555.0,87.31,87.48,85.9,85.98,612555.0
2022-03-08 10:50:00,85.97,86.74,85.74,86.65,860495.0,85.97,86.74,85.74,86.65,860495.0
2022-03-08 11:00:00,86.66,86.78,86.26,86.59,526308.0,86.66,86.78,86.26,86.59,526308.0
2022-03-08 11:10:00,86.6,87.28,86.23,87.15,796468.0,86.6,87.28,86.23,87.15,796468.0
2022-03-08 11:20:00,87.14,87.6,86.29,86.47,966529.0,87.14,87.6,86.29,86.47,966529.0
2022-03-08 11:30:00,86.48,87.4,85.92,87.39,851898.0,86.48,87.4,85.92,87.39,851898.0
2022-03-08 11:40:00,87.36,87.5,86.63,87.02,318614.0,87.36,87.5,86.63,87.02,318614.0
2022-03-08 11:50:00,87.0,87.11,86.51,86.89,291105.0,87.0,87.11,86.51,86.89,291105.0
2022-03-08 12:00:00,86.82,87.01,86.21,86.46,357807.0,86.82,87.01,86.21,86.46,357807.0
2022-03-08 12:10:00,86.47,86.48,82.5,84.06,2655792.0,86.47,86.48,82.5,84.06,2655792.0
2022-03-08 12:20:00,84.0,85.07,82.59,83.68,1497865.0,84.0,85.07,82.59,83.68,1497865.0
2022-03-08 12:30:00,83.72,83.83,81.57,83.0,1166340.0,83.72,83.83,81.57,83.0,1166340.0
2022-03-08 12:40:00,82.9,84.17,82.82,83.54,611015.0,82.9,84.17,82.82,83.54,611015.0
2022-03-08 12:50:00,83.53,84.02,82.94,83.06,652692.0,83.53,84.02,82.94,83.06,652692.0
2022-03-08 13:00:00,83.11,83.9,82.86,83.45,509488.0,83.11,83.9,82.86,83.45,509488.0
2022-03-08 13:10:00,83.57,84.1,83.3,83.78,261982.0,83.57,84.1,83.3,83.78,261982.0
2022-03-08 13:20:00,83.73,85.68,83.46,85.56,824014.0,83.73,85.68,83.46,85.56,824014.0
2022-03-08 13:30:00,85.54,86.88,85.54,85.73,1225381.0,85.54,86.88,85.54,85.73,1225381.0
2022-03-08 13:40:00,85.71,86.21,84.65,85.06,521096.0,85.71,86.21,84.65,85.06,521096.0
2022-03-08 13:50:00,85.07,85.59,84.61,85.48,312475.0,85.07,85.59,84.61,85.48,312475.0
2022-03-08 14:00:00,85.52,85.86,84.75,84.79,416610.0,85.52,85.86,84.75,84.79,416610.0
2022-03-08 14:10:00,84.82,85.3,84.26,84.49,212962.0,84.82,85.3,84.26,84.49,212962.0
2022-03-08 14:20:00,84.48,84.78,84.07,84.27,545904.0,84.48,84.78,84.07,84.27,545904.0
2022-03-08 14:30:00,84.26,84.55,84.06,84.45,230484.0,84.26,84.55,84.06,84.45,230484.0
2022-03-08 14:40:00,84.41,84.49,84.22,84.33,96712.0,84.41,84.49,84.22,84.33,96712.0
2022-03-08 14:50:00,84.34,84.74,84.27,84.73,138521.0,84.34,84.74,84.27,84.73,138521.0
2022-03-08 15:00:00,84.72,84.94,83.97,84.12,235327.0,84.72,84.94,83.97,84.12,235327.0
2022-03-08 15:10:00,84.14,84.64,84.08,84.58,185501.0,84.14,84.64,84.08,84.58,185501.0
2022-03-08 15:20:00,84.53,84.8,84.41,84.77,142208.0,84.53,84.8,84.41,84.77,142208.0
2022-03-08 15:30:00,84.81,84.89,84.52,84.77,235065.0,84.81,84.89,84.52,84.77,235065.0
2022-03-08 15:40:00,84.77,84.88,84.63,84.71,301562.0,84.77,84.88,84.63,84.71,301562.0
2022-03-08 15:50:00,84.69,85.49,84.69,85.46,918074.0,84.69,85.49,84.69,85.46,918074.0
2022-03-09 09:30:00,80.0,80.06,79.3,79.8,1178624.0,80.0,80.06,79.3,79.8,1178624.0
2022-03-09 09:40:00,79.78,80.3,79.41,79.73,499652.0,79.78,80.3,79.41,79.73,499652.0
2022-03-09 09:50:00,79.71,80.53,79.71,80.0,473456.0,79.71,80.53,79.71,80.0,473456.0
2022-03-09 10:00:00,80.05,80.11,79.46,79.49,375623.0,80.05,80.11,79.46,79.49,375623.0
2022-03-09 10:10:00,79.49,79.9,79.26,79.68,312050.0,79.49,79.9,79.26,79.68,312050.0
2022-03-09 10:20:00,79.69,79.97,79.37,79.87,335446.0,79.69,79.97,79.37,79.87,335446.0
2022-03-09 10:30:00,79.95,80.51,79.82,80.19,284989.0,79.95,80.51,79.82,80.19,284989.0
2022-03-09 10:40:00,80.21,80.22,79.44,79.55,453717.0,80.21,80.22,79.44,79.55,453717.0
2022-03-09 10:50:00,79.56,80.22,79.39,80.13,283842.0,79.56,80.22,79.39,80.13,283842.0
2022-03-09 11:00:00,80.17,80.26,79.77,80.03,163406.0,80.17,80.26,79.77,80.03,163406.0
2022-03-09 11:10:00,80.1,81.1,80.09,80.79,455534.0,80.1,81.1,80.09,80.79,455534.0
2022-03-09 11:20:00,80.84,80.96,80.3,80.33,340702.0,80.84,80.96,80.3,80.33,340702.0
2022-03-09 11:30:00,80.3,80.52,78.97,79.18,1014043.0,80.3,80.52,78.97,79.18,1014043.0
2022-03-09 11:40:00,79.11,79.25,78.23,78.77,773766.0,79.11,79.25,78.23,78.77,773766.0
2022-03-09 11:50:00,78.81,79.4,78.79,79.21,214223.0,78.81,79.4,78.79,79.21,214223.0
2022-03-09 12:00:00,79.17,79.5,78.59,78.63,150798.0,79.17,79.5,78.59,78.63,150798.0
2022-03-09 12:10:00,78.63,78.63,77.81,78.36,502840.0,78.63,78.63,77.81,78.36,502840.0
2022-03-09 12:20:00,78.32,78.75,77.63,77.67,692175.0,78.32,78.75,77.63,77.67,692175.0
2022-03-09 12:30:00,77.72,77.72,73.18,74.73,4033062.0,77.72,77.72,73.18,74.73,4033062.0
2022-03-09 12:40:00,74.75,75.28,73.37,74.55,1813803.0,74.75,75.28,73.37,74.55,1813803.0
2022-03-09 12:50:00,74.54,75.78,74.46,75.6,916503.0,74.54,75.78,74.46,75.6,916503.0
2022-03-09 13:00:00,75.56,76.8,75.02,76.29,1619482.0,75.56,76.8,75.02,76.29,1619482.0
2022-03-09 13:10:00,76.34,76.34,74.38,74.76,703112.0,76.34,76.34,74.38,74.76,703112.0
2022-03-09 13:20:00,74.78,75.04,73.65,74.19,509509.0,74.78,75.04,73.65,74.19,509509.0
2022-03-09 13:30:00,74.24,74.72,73.03,74.68,766375.0,74.24,74.72,73.03,74.68,766375.0
2022-03-09 13:40:00,74.66,74.85,74.11,74.58,397828.0,74.66,74.85,74.11,74.58,397828.0
2022-03-09 13:50:00,74.53,74.62,73.74,73.97,242270.0,74.53,74.62,73.74,73.97,242270.0
2022-03-09 14:00:00,73.94,74.09,73.16,73.3,390453.0,73.94,74.09,73.16,73.3,390453.0
2022-03-09 14:10:00,73.27,73.48,72.27,73.28,354665.0,73.27,73.48,72.27,73.28,354665.0
2022-03-09 14:20:00,73.26,74.68,73.23,74.26,988868.0,73.26,74.68,73.23,74.26,988868.0
2022-03-09 14:30:00,74.31,74.42,73.72,73.93,222960.0,74.31,74.42,73.72,73.93,222960.0
2022-03-09 14:40:00,73.93,74.49,73.61,74.46,166651.0,73.93,74.49,73.61,74.46,166651.0
2022-03-09 14:50:00,74.45,74.98,74.41,74.9,346300.0,74.45,74.98,74.41,74.9,346300.0
2022-03-09 15:00:00,74.9,75.0,74.18,74.55,307619.0,74.9,75.0,74.18,74.55,307619.0
2022-03-09 15:10:00,74.55,75.01,74.48,74.88,243665.0,74.55,75.01,74.48,74.88,243665.0
2022-03-09 15:20:00,74.88,75.1,74.73,75.0,238482.0,74.88,75.1,74.73,75.0,238482.0
2022-03-09 15:30:00,75.0,75.13,74.74,75.13,204318.0,75.0,75.13,74.74,75.13,204318.0
2022-03-09 15:40:00,75.09,75.34,74.87,75.09,399344.0,75.09,75.34,74.87,75.09,399344.0
2022-03-09 15:50:00,75.09,75.5,74.87,75.41,1060877.0,75.09,75.5,74.87,75.41,1060877.0
2022-03-10 09:30:00,77.06,77.48,76.77,77.11,662047.0,77.06,77.48,76.77,77.11,662047.0
2022-03-10 09:40:00,77.1,77.1,75.94,76.56,447464.0,77.1,77.1,75.94,76.56,447464.0
2022-03-10 09:50:00,76.56,76.6,74.8,75.54,303209.0,76.56,76.6,74.8,75.54,303209.0
2022-03-10 10:00:00,75.47,75.85,75.22,75.31,236991.0,75.47,75.85,75.22,75.31,236991.0
2022-03-10 10:10:00,75.28,75.3,73.17,73.81,770302.0,75.28,75.3,73.17,73.81,770302.0
2022-03-10 10:20:00,73.8,75.15,73.62,74.96,531267.0,73.8,75.15,73.62,74.96,531267.0
2022-03-10 10:30:00,74.92,75.68,74.92,75.22,499853.0,74.92,75.68,74.92,75.22,499853.0
2022-03-10 10:40:00,75.24,75.35,74.6,75.02,255014.0,75.24,75.35,74.6,75.02,255014.0
2022-03-10 10:50:00,75.01,75.38,74.55,74.94,286084.0,75.01,75.38,74.55,74.94,286084.0
2022-03-10 11:00:00,74.98,75.22,74.47,75.03,189637.0,74.98,75.22,74.47,75.03,189637.0
2022-03-10 11:10:00,75.03,75.28,74.74,74.95,197106.0,75.03,75.28,74.74,74.95,197106.0
2022-03-10 11:20:00,75.0,75.67,74.73,75.51,322528.0,75.0,75.67,74.73,75.51,322528.0
2022-03-10 11:30:00,75.5,75.58,74.19,74.64,212745.0,75.5,75.58,74.19,74.64,212745.0
2022-03-10 11:40:00,74.64,75.12,74.6,74.77,361587.0,74.64,75.12,74.6,74.77,361587.0
2022-03-10 11:50:00,74.78,74.95,74.09,74.11,191106.0,74.78,74.95,74.09,74.11,191106.0
2022-03-10 12:00:00,74.08,74.64,73.97,74.3,166705.0,74.08,74.64,73.97,74.3,166705.0
2022-03-10 12:10:00,74.27,74.74,74.26,74.4,88729.0,74.27,74.74,74.26,74.4,88729.0
2022-03-10 12:20:00,74.38,74.56,74.1,74.5,73359.0,74.38,74.56,74.1,74.5,73359.0
2022-03-10 12:30:00,74.42,74.65,73.81,73.86,105328.0,74.42,74.65,73.81,73.86,105328.0
2022-03-10 12:40:00,73.86,74.08,73.35,73.64,285626.0,73.86,74.08,73.35,73.64,285626.0
2022-03-10 12:50:00,73.61,74.02,73.21,73.35,154042.0,73.61,74.02,73.21,73.35,154042.0
2022-03-10 13:00:00,73.4,73.76,72.98,73.63,389237.0,73.4,73.76,72.98,73.63,389237.0
2022-03-10 13:10:00,73.58,74.06,73.52,73.64,171234.0,73.58,74.06,73.52,73.64,171234.0
2022-03-10 13:20:00,73.64,74.36,73.55,74.27,102015.0,73.64,74.36,73.55,74.27,102015.0
2022-03-10 13:30:00,74.2,74.21,73.72,73.96,75998.0,74.2,74.21,73.72,73.96,75998.0
2022-03-10 13:40:00,73.93,74.05,73.63,73.86,128167.0,73.93,74.05,73.63,73.86,128167.0
2022-03-10 13:50:00,73.84,74.28,73.77,74.15,121645.0,73.84,74.28,73.77,74.15,121645.0
2022-03-10 14:00:00,74.13,74.41,73.75,73.86,102485.0,74.13,74.41,73.75,73.86,102485.0
2022-03-10 14:10:00,73.82,73.89,73.5,73.75,147413.0,73.82,73.89,73.5,73.75,147413.0
2022-03-10 14:20:00,73.71,73.87,73.58,73.66,162569.0,73.71,73.87,73.58,73.66,162569.0
2022-03-10 14:30:00,73.71,73.91,73.66,73.74,81037.0,73.71,73.91,73.66,73.74,81037.0
2022-03-10 14:40:00,73.74,74.0,73.67,73.84,177970.0,73.74,74.0,73.67,73.84,177970.0
2022-03-10 14:50:00,73.83,73.97,73.68,73.91,102294.0,73.83,73.97,73.68,73.91,102294.0
2022-03-10 15:00:00,73.93,74.01,73.73,73.92,86649.0,73.93,74.01,73.73,73.92,86649.0
2022-03-10 15:10:00,73.91,74.03,73.83,73.89,52552.0,73.91,74.03,73.83,73.89,52552.0
2022-03-10 15:20:00,73.92,74.19,73.91,74.17,120753.0,73.92,74.19,73.91,74.17,120753.0
2022-03-10 15:30:00,74.18,74.24,74.08,74.18,106119.0,74.18,74.24,74.08,74.18,106119.0
2022-03-10 15:40:00,74.18,74.19,73.88,73.97,96057.0,74.18,74.19,73.88,73.97,96057.0
2022-03-10 15:50:00,73.96,74.11,73.86,74.08,544752.0,73.96,74.11,73.86,74.08,544752.0
2022-03-11 09:30:00,74.81,75.17,74.27,75.1,366045.0,74.81,75.17,74.27,75.1,366045.0
2022-03-11 09:40:00,75.1,75.26,74.35,74.47,409608.0,75.1,75.26,74.35,74.47,409608.0
2022-03-11 09:50:00,74.45,74.81,74.35,74.69,192631.0,74.45,74.81,74.35,74.69,192631.0
2022-03-11 10:00:00,74.68,75.21,74.26,75.14,238108.0,74.68,75.21,74.26,75.14,238108.0
2022-03-11 10:10:00,75.2,75.45,74.96,75.2,166975.0,75.2,75.45,74.96,75.2,166975.0
2022-03-11 10:20:00,75.2,75.33,74.79,75.03,200240.0,75.2,75.33,74.79,75.03,200240.0
2022-03-11 10:30:00,75.0,75.57,74.98,75.38,172215.0,75.0,75.57,74.98,75.38,172215.0
2022-03-11 10:40:00,75.4,75.52,75.23,75.48,137109.0,75.4,75.52,75.23,75.48,137109.0
2022-03-11 10:50:00,75.5,75.76,75.38,75.71,87251.0,75.5,75.76,75.38,75.71,87251.0
2022-03-11 11:00:00,75.73,76.0,75.66,75.77,154720.0,75.73,76.0,75.66,75.77,154720.0
2022-03-11 11:10:00,75.8,75.9,75.56,75.83,112718.0,75.8,75.9,75.56,75.83,112718.0
2022-03-11 11:20:00,75.81,75.92,75.39,75.82,192977.0,75.81,75.92,75.39,75.82,192977.0
2022-03-11 11:30:00,75.71,76.22,75.65,75.9,139777.0,75.71,76.22,75.65,75.9,139777.0
2022-03-11 11:40:00,75.88,76.27,75.6,75.78,227905.0,75.88,76.27,75.6,75.78,227905.0
2022-03-11 11:50:00,75.8,76.07,75.43,75.43,116977.0,75.8,76.07,75.43,75.43,116977.0
2022-03-11 12:00:00,75.43,75.86,75.41,75.74,93590.0,75.43,75.86,75.41,75.74,93590.0
2022-03-11 12:10:00,75.78,76.15,75.56,76.15,138357.0,75.78,76.15,75.56,76.15,138357.0
2022-03-11 12:20:00,76.17,76.37,75.96,76.31,109195.0,76.17,76.37,75.96,76.31,109195.0
2022-03-11 12:30:00,76.25,76.53,75.98,76.04,172153.0,76.25,76.53,75.98,76.04,172153.0
2022-03-11 12:40:00,76.05,76.24,75.85,75.92,96293.0,76.05,76.24,75.85,75.92,96293.0
2022-03-11 12:50:00,75.92,76.01,75.54,75.72,63160.0,75.92,76.01,75.54,75.72,63160.0
2022-03-11 13:00:00,75.7,75.83,75.44,75.49,109477.0,75.7,75.83,75.44,75.49,109477.0
2022-03-11 13:10:00,75.46,76.1,75.44,75.97,88151.0,75.46,76.1,75.44,75.97,88151.0
2022-03-11 13:20:00,75.9,75.94,75.45,75.9,100715.0,75.9,75.94,75.45,75.9,100715.0
2022-03-11 13:30:00,75.91,76.37,75.79,76.31,66064.0,75.91,76.37,75.79,76.31,66064.0
2022-03-11 13:40:00,76.28,76.36,75.76,75.76,57698.0,76.28,76.36,75.76,75.76,57698.0
2022-03-11 13:50:00,75.75,76.15,75.69,75.97,58930.0,75.75,76.15,75.69,75.97,58930.0
2022-03-11 14:00:00,75.98,76.26,75.85,75.92,63151.0,75.98,76.26,75.85,75.92,63151.0
2022-03-11 14:10:00,75.98,76.4,75.9,76.26,117799.0,75.98,76.4,75.9,76.26,117799.0
2022-03-11 14:20:00,76.3,76.51,76.09,76.42,214084.0,76.3,76.51,76.09,76.42,214084.0
2022-03-11 14:30:00,76.41,76.55,76.29,76.34,135923.0,76.41,76.55,76.29,76.34,135923.0
2022-03-11 14:40:00,76.36,76.49,76.32,76.45,32593.0,76.36,76.49,76.32,76.45,32593.0
2022-03-11 14:50:00,76.47,76.55,76.23,76.36,66181.0,76.47,76.55,76.23,76.36,66181.0
2022-03-11 15:00:00,76.36,76.5,76.32,76.39,81092.0,76.36,76.5,76.32,76.39,81092.0
2022-03-11 15:10:00,76.41,76.48,76.37,76.47,33787.0,76.41,76.48,76.37,76.47,33787.0
2022-03-11 15:20:00,76.43,76.51,76.4,76.51,135313.0,76.43,76.51,76.4,76.51,135313.0
2022-03-11 15:30:00,76.5,76.51,76.3,76.46,69675.0,76.5,76.51,76.3,76.46,69675.0
2022-03-11 15:40:00,76.45,76.47,76.06,76.45,189858.0,76.45,76.47,76.06,76.45,189858.0
2022-03-11 15:50:00,76.45,76.47,76.32,76.35,445772.0,76.45,76.47,76.32,76.35,445772.0
2022-03-14 09:30:00,73.53,73.56,72.7,72.8,409608.0,73.53,73.56,72.7,72.8,409608.0
2022-03-14 09:40:00,72.81,72.99,72.41,72.57,223536.0,72.81,72.99,72.41,72.57,223536.0
2022-03-14 09:50:00,72.51,73.0,72.16,72.63,437581.0,72.51,73.0,72.16,72.63,437581.0
2022-03-14 10:00:00,72.63,72.78,71.76,72.1,392768.0,72.63,72.78,71.76,72.1,392768.0
2022-03-14 10:10:00,72.12,72.13,71.52,72.04,366697.0,72.12,72.13,71.52,72.04,366697.0
2022-03-14 10:20:00,72.09,72.74,71.95,72.47,450996.0,72.09,72.74,71.95,72.47,450996.0
2022-03-14 10:30:00,72.52,72.6,72.02,72.02,219163.0,72.52,72.6,72.02,72.02,219163.0
2022-03-14 10:40:00,72.06,72.12,71.46,71.8,275827.0,72.06,72.12,71.46,71.8,275827.0
2022-03-14 10:50:00,71.8,72.2,71.66,71.94,188611.0,71.8,72.2,71.66,71.94,188611.0
2022-03-14 11:00:00,71.92,72.0,71.53,71.92,216421.0,71.92,72.0,71.53,71.92,216421.0
2022-03-14 11:10:00,71.92,72.27,71.87,72.19,317263.0,71.92,72.27,71.87,72.19,317263.0
2022-03-14 11:20:00,72.19,72.34,72.07,72.08,144733.0,72.19,72.34,72.07,72.08,144733.0
2022-03-14 11:30:00,72.05,72.45,72.01,72.27,160899.0,72.05,72.45,72.01,72.27,160899.0
2022-03-14 11:40:00,72.35,72.71,72.29,72.58,99518.0,72.35,72.71,72.29,72.58,99518.0
2022-03-14 11:50:00,72.55,72.7,72.18,72.27,75978.0,72.55,72.7,72.18,72.27,75978.0
2022-03-14 12:00:00,72.33,72.52,72.05,72.48,62738.0,72.33,72.52,72.05,72.48,62738.0
2022-03-14 12:10:00,72.47,72.65,72.37,72.51,56659.0,72.47,72.65,72.37,72.51,56659.0
2022-03-14 12:20:00,72.49,72.51,72.04,72.42,80358.0,72.49,72.51,72.04,72.42,80358.0
2022-03-14 12:30:00,72.34,72.6,72.28,72.51,51311.0,72.34,72.6,72.28,72.51,51311.0
2022-03-14 12:40:00,72.53,72.71,72.38,72.59,74600.0,72.53,72.71,72.38,72.59,74600.0
2022-03-14 12:50:00,72.59,72.71,72.38,72.44,48245.0,72.59,72.71,72.38,72.44,48245.0
2022-03-14 13:00:00,72.44,72.67,72.41,72.64,42758.0,72.44,72.67,72.41,72.64,42758.0
2022-03-14 13:10:00,72.61,72.98,72.57,72.9,140373.0,72.61,72.98,72.57,72.9,140373.0
2022-03-14 13:20:00,72.93,72.98,72.81,72.87,65368.0,72.93,72.98,72.81,72.87,65368.0
2022-03-14 13:30:00,72.88,73.12,72.88,73.02,85603.0,72.88,73.12,72.88,73.02,85603.0
2022-03-14 13:40:00,73.03,73.1,72.35,72.6,330754.0,73.03,73.1,72.35,72.6,330754.0
2022-03-14 13:50:00,72.6,72.76,72.01,72.41,104714.0,72.6,72.76,72.01,72.41,104714.0
2022-03-14 14:00:00,72.39,72.5,72.18,72.32,78854.0,72.39,72.5,72.18,72.32,78854.0
2022-03-14 14:10:00,72.32,72.7,72.23,72.61,80998.0,72.32,72.7,72.23,72.61,80998.0
2022-03-14 14:20:00,72.6,73.17,72.6,72.92,110202.0,72.6,73.17,72.6,72.92,110202.0
2022-03-14 14:30:00,72.93,73.07,72.37,72.43,110813.0,72.93,73.07,72.37,72.43,110813.0
2022-03-14 14:40:00,72.47,72.55,72.3,72.37,76925.0,72.47,72.55,72.3,72.37,76925.0
2022-03-14 14:50:00,72.35,72.37,71.83,72.18,125219.0,72.35,72.37,71.83,72.18,125219.0
2022-03-14 15:00:00,72.18,72.3,72.05,72.24,37514.0,72.18,72.3,72.05,72.24,37514.0
2022-03-14 15:10:00,72.19,72.33,72.12,72.28,38222.0,72.19,72.33,72.12,72.28,38222.0
2022-03-14 15:20:00,72.24,72.37,72.13,72.13,36266.0,72.24,72.37,72.13,72.13,36266.0
2022-03-14 15:30:00,72.14,72.48,72.07,72.31,95878.0,72.14,72.48,72.07,72.31,95878.0
2022-03-14 15:40:00,72.33,72.42,72.24,72.31,203751.0,72.33,72.42,72.24,72.31,203751.0
2022-03-14 15:50:00,72.32,72.91,72.24,72.76,1055025.0,72.32,72.91,72.24,72.76,1055025.0
2022-03-15 09:30:00,69.57,69.8,69.15,69.74,682421.0,69.57,69.8,69.15,69.74,682421.0
2022-03-15 09:40:00,69.74,69.82,69.36,69.54,323354.0,69.74,69.82,69.36,69.54,323354.0
2022-03-15 09:50:00,69.53,69.65,69.1,69.14,257849.0,69.53,69.65,69.1,69.14,257849.0
2022-03-15 10:00:00,69.14,69.25,68.47,68.55,503424.0,69.14,69.25,68.47,68.55,503424.0
2022-03-15 10:10:00,68.5,68.65,68.1,68.32,560786.0,68.5,68.65,68.1,68.32,560786.0
2022-03-15 10:20:00,68.39,68.74,68.26,68.27,660184.0,68.39,68.74,68.26,68.27,660184.0
2022-03-15 10:30:00,68.27,68.64,68.19,68.48,330190.0,68.27,68.64,68.19,68.48,330190.0
2022-03-15 10:40:00,68.49,69.43,68.33,69.36,366707.0,68.49,69.43,68.33,69.36,366707.0
2022-03-15 10:50:00,69.38,69.46,68.7,68.92,335943.0,69.38,69.46,68.7,68.92,335943.0
2022-03-15 11:00:00,68.91,68.92,68.4,68.42,355597.0,68.91,68.92,68.4,68.42,355597.0
2022-03-15 11:10:00,68.4,68.68,68.21,68.68,157156.0,68.4,68.68,68.21,68.68,157156.0
2022-03-15 11:20:00,68.7,68.77,67.9,68.16,259842.0,68.7,68.77,67.9,68.16,259842.0
2022-03-15 11:30:00,68.14,68.4,67.99,68.32,258244.0,68.14,68.4,67.99,68.32,258244.0
2022-03-15 11:40:00,68.38,68.62,68.12,68.42,202458.0,68.38,68.62,68.12,68.42,202458.0
2022-03-15 11:50:00,68.52,69.36,68.49,69.26,639952.0,68.52,69.36,68.49,69.26,639952.0
2022-03-15 12:00:00,69.2,69.78,68.97,69.09,624610.0,69.2,69.78,68.97,69.09,624610.0
2022-03-15 12:10:00,69.17,69.88,69.05,69.57,343764.0,69.17,69.88,69.05,69.57,343764.0
2022-03-15 12:20:00,69.57,70.13,69.51,70.01,247258.0,69.57,70.13,69.51,70.01,247258.0
2022-03-15 12:30:00,70.0,70.08,69.66,69.71,190467.0,70.0,70.08,69.66,69.71,190467.0
2022-03-15 12:40:00,69.65,70.2,69.6,70.14,207207.0,69.65,70.2,69.6,70.14,207207.0
2022-03-15 12:50:00,70.16,70.55,70.1,70.22,128760.0,70.16,70.55,70.1,70.22,128760.0
2022-03-15 13:00:00,70.22,70.45,69.9,70.0,116780.0,70.22,70.45,69.9,70.0,116780.0
2022-03-15 13:10:00,69.99,70.15,69.76,69.85,91895.0,69.99,70.15,69.76,69.85,91895.0
2022-03-15 13:20:00,69.83,69.83,69.35,69.45,191252.0,69.83,69.83,69.35,69.45,191252.0
2022-03-15 13:30:00,69.5,69.83,69.3,69.74,305897.0,69.5,69.83,69.3,69.74,305897.0
2022-03-15 13:40:00,69.77,69.88,69.35,69.4,62189.0,69.77,69.88,69.35,69.4,62189.0
2022-03-15 13:50:00,69.44,69.86,69.4,69.62,55477.0,69.44,69.86,69.4,69.62,55477.0
2022-03-15 14:00:00,69.67,69.99,69.53,69.88,117348.0,69.67,69.99,69.53,69.88,117348.0
2022-03-15 14:10:00,69.87,70.04,69.67,69.67,49380.0,69.87,70.04,69.67,69.67,49380.0
2022-03-15 14:20:00,69.68,69.9,69.28,69.32,306215.0,69.68,69.9,69.28,69.32,306215.0
2022-03-15 14:30:00,69.35,69.44,68.92,68.95,231778.0,69.35,69.44,68.92,68.95,231778.0
2022-03-15 14:40:00,68.95,68.95,68.66,68.82,205314.0,68.95,68.95,68.66,68.82,205314.0
2022-03-15 14:50:00,68.81,69.02,68.64,68.89,165382.0,68.81,69.02,68.64,68.89,165382.0
2022-03-15 15:00:00,68.88,69.04,68.71,69.02,49569.0,68.88,69.04,68.71,69.02,49569.0
2022-03-15 15:10:00,69.04,69.14,68.93,69.09,143297.0,69.04,69.14,68.93,69.09,143297.0
2022-03-15 15:20:00,69.09,69.09,68.8,68.97,121625.0,69.09,69.09,68.8,68.97,121625.0
2022-03-15 15:30:00,68.98,69.07,68.94,68.97,101403.0,68.98,69.07,68.94,68.97,101403.0
2022-03-15 15:40:00,68.99,68.99,68.79,68.8,244890.0,68.99,68.99,68.79,68.8,244890.0
2022-03-15 15:50:00,68.81,68.89,68.56,68.59,668875.0,68.81,68.89,68.56,68.59,668875.0
2022-03-16 09:30:00,70.64,71.08,70.38,70.62,411445.0,70.64,71.08,70.38,70.62,411445.0
2022-03-16 09:40:00,70.6,70.66,70.3,70.39,199060.0,70.6,70.66,70.3,70.39,199060.0
2022-03-16 09:50:00,70.4,70.4,69.82,70.09,109863.0,70.4,70.4,69.82,70.09,109863.0
2022-03-16 10:00:00,70.15,70.55,70.12,70.51,126916.0,70.15,70.55,70.12,70.51,126916.0
2022-03-16 10:10:00,70.45,70.57,68.86,69.03,510974.0,70.45,70.57,68.86,69.03,510974.0
2022-03-16 10:20:00,69.08,69.39,68.58,69.05,388914.0,69.08,69.39,68.58,69.05,388914.0
2022-03-16 10:30:00,69.01,69.09,68.3,68.61,263624.0,69.01,69.09,68.3,68.61,263624.0
2022-03-16 10:40:00,68.63,69.52,68.47,68.98,248423.0,68.63,69.52,68.47,68.98,248423.0
2022-03-16 10:50:00,68.98,69.24,68.67,68.77,77522.0,68.98,69.24,68.67,68.77,77522.0
2022-03-16 11:00:00,68.82,69.12,68.72,69.06,80201.0,68.82,69.12,68.72,69.06,80201.0
2022-03-16 11:10:00,69.07,69.37,68.74,69.23,51905.0,69.07,69.37,68.74,69.23,51905.0
2022-03-16 11:20:00,69.22,69.6,69.22,69.42,47844.0,69.22,69.6,69.22,69.42,47844.0
2022-03-16 11:30:00,69.26,69.76,69.1,69.69,55547.0,69.26,69.76,69.1,69.69,55547.0
2022-03-16 11:40:00,69.64,69.83,69.39,69.49,72859.0,69.64,69.83,69.39,69.49,72859.0
2022-03-16 11:50:00,69.46,69.9,69.45,69.82,56327.0,69.46,69.9,69.45,69.82,56327.0
2022-03-16 12:00:00,69.78,69.91,69.52,69.67,69794.0,69.78,69.91,69.52,69.67,69794.0
2022-03-16 12:10:00,69.67,69.67,69.3,69.4,57207.0,69.67,69.67,69.3,69.4,57207.0
2022-03-16 12:20:00,69.45,69.83,69.32,69.77,36455.0,69.45,69.83,69.32,69.77,36455.0
2022-03-16 12:30:00,69.73,69.75,69.4,69.41,50510.0,69.73,69.75,69.4,69.41,50510.0
2022-03-16 12:40:00,69.44,69.62,69.15,69.55,94255.0,69.44,69.62,69.15,69.55,94255.0
2022-03-16 12:50:00,69.54,69.66,69.07,69.2,361298.0,69.54,69.66,69.07,69.2,361298.0
2022-03-16 13:00:00,69.17,69.34,68.9,68.98,38646.0,69.17,69.34,68.9,68.98,38646.0
2022-03-16 13:10:00,68.98,69.13,68.74,69.06,374373.0,68.98,69.13,68.74,69.06,374373.0
2022-03-16 13:20:00,69.02,69.05,68.64,68.66,61680.0,69.02,69.05,68.64,68.66,61680.0
2022-03-16 13:30:00,68.66,68.98,68.61,68.92,61823.0,68.66,68.98,68.61,68.92,61823.0
2022-03-16 13:40:00,68.92,69.06,68.81,68.94,45677.0,68.92,69.06,68.81,68.94,45677.0
2022-03-16 13:50:00,68.95,69.01,68.76,68.76,62088.0,68.95,69.01,68.76,68.76,62088.0
2022-03-16 14:00:00,68.95,69.22,68.81,69.1,39840.0,68.95,69.22,68.81,69.1,39840.0
2022-03-16 14:10:00,69.08,69.17,68.64,68.89,516040.0,69.08,69.17,68.64,68.89,516040.0
2022-03-16 14:20:00,68.87,68.88,68.17,68.18,144553.0,68.87,68.88,68.17,68.18,144553.0
2022-03-16 14:30:00,68.17,68.33,67.85,68.13,194197.0,68.17,68.33,67.85,68.13,194197.0
2022-03-16 14:40:00,68.14,68.48,68.04,68.19,73794.0,68.14,68.48,68.04,68.19,73794.0
2022-03-16 14:50:00,68.18,68.27,67.73,68.08,61224.0,68.18,68.27,67.73,68.08,61224.0
2022-03-16 15:00:00,68.13,68.68,68.12,68.57,128752.0,68.13,68.68,68.12,68.57,128752.0
2022-03-16 15:10:00,68.6,68.74,68.51,68.7,58387.0,68.6,68.74,68.51,68.7,58387.0
2022-03-16 15:20:00,68.72,68.98,68.54,68.59,482334.0,68.72,68.98,68.54,68.59,482334.0
2022-03-16 15:30:00,68.56,68.75,68.55,68.64,51339.0,68.56,68.75,68.55,68.64,51339.0
2022-03-16 15:40:00,68.6,68.63,67.97,67.99,123529.0,68.6,68.63,67.97,67.99,123529.0
2022-03-16 15:50:00,68.02,68.46,67.97,68.27,212061.0,68.02,68.46,67.97,68.27,212061.0
2022-03-17 09:30:00,72.65,73.23,72.59,72.92,499492.0,72.65,73.23,72.59,72.92,499492.0
2022-03-17 09:40:00,72.93,73.09,72.39,72.62,559520.0,72.93,73.09,72.39,72.62,559520.0
2022-03-17 09:50:00,72.58,72.99,72.48,72.69,258624.0,72.58,72.99,72.48,72.69,258624.0
2022-03-17 10:00:00,72.71,72.91,72.52,72.54,914349.0,72.71,72.91,72.52,72.54,914349.0
2022-03-17 10:10:00,72.54,72.92,72.44,72.84,421783.0,72.54,72.92,72.44,72.84,421783.0
2022-03-17 10:20:00,72.8,73.04,72.58,72.94,271496.0,72.8,73.04,72.58,72.94,271496.0
2022-03-17 10:30:00,72.9,73.28,72.67,73.18,373961.0,72.9,73.28,72.67,73.18,373961.0
2022-03-17 10:40:00,73.12,73.66,73.1,73.28,652573.0,73.12,73.66,73.1,73.28,652573.0
2022-03-17 10:50:00,73.28,73.44,73.21,73.38,129415.0,73.28,73.44,73.21,73.38,129415.0
2022-03-17 11:00:00,73.35,73.48,73.08,73.09,162154.0,73.35,73.48,73.08,73.09,162154.0
2022-03-17 11:10:00,73.12,73.33,73.03,73.33,99609.0,73.12,73.33,73.03,73.33,99609.0
2022-03-17 11:20:00,73.31,73.47,73.28,73.38,83497.0,73.31,73.47,73.28,73.38,83497.0
2022-03-17 11:30:00,73.4,73.4,72.89,73.09,163420.0,73.4,73.4,72.89,73.09,163420.0
2022-03-17 11:40:00,73.1,73.58,73.06,73.56,107161.0,73.1,73.58,73.06,73.56,107161.0
2022-03-17 11:50:00,73.57,73.93,73.47,73.86,183647.0,73.57,73.93,73.47,73.86,183647.0
2022-03-17 12:00:00,73.84,73.85,73.48,73.74,138356.0,73.84,73.85,73.48,73.74,138356.0
2022-03-17 12:10:00,73.69,73.94,73.47,73.83,89736.0,73.69,73.94,73.47,73.83,89736.0
2022-03-17 12:20:00,73.87,73.88,73.57,73.65,78098.0,73.87,73.88,73.57,73.65,78098.0
2022-03-17 12:30:00,73.66,73.71,73.34,73.35,124559.0,73.66,73.71,73.34,73.35,124559.0
2022-03-17 12:40:00,73.32,73.51,73.3,73.5,77875.0,73.32,73.51,73.3,73.5,77875.0
2022-03-17 12:50:00,73.41,73.42,73.11,73.18,88255.0,73.41,73.42,73.11,73.18,88255.0
2022-03-17 13:00:00,73.19,73.54,73.13,73.53,93352.0,73.19,73.54,73.13,73.53,93352.0
2022-03-17 13:10:00,73.51,73.76,73.46,73.75,123747.0,73.51,73.76,73.46,73.75,123747.0
2022-03-17 13:20:00,73.74,73.79,73.33,73.43,76406.0,73.74,73.79,73.33,73.43,76406.0
2022-03-17 13:30:00,73.42,73.6,73.38,73.6,148314.0,73.42,73.6,73.38,73.6,148314.0
2022-03-17 13:40:00,73.66,73.77,73.4,73.4,58286.0,73.66,73.77,73.4,73.4,58286.0
2022-03-17 13:50:00,73.4,73.69,73.31,73.64,41620.0,73.4,73.69,73.31,73.64,41620.0
2022-03-17 14:00:00,73.66,73.66,73.37,73.48,58255.0,73.66,73.66,73.37,73.48,58255.0
2022-03-17 14:10:00,73.51,73.81,73.45,73.76,88016.0,73.51,73.81,73.45,73.76,88016.0
2022-03-17 14:20:00,73.75,73.91,73.6,73.82,109930.0,73.75,73.91,73.6,73.82,109930.0
2022-03-17 14:30:00,73.8,74.23,73.8,74.13,235487.0,73.8,74.23,73.8,74.13,235487.0
2022-03-17 14:40:00,74.12,74.27,74.01,74.19,53192.0,74.12,74.27,74.01,74.19,53192.0
2022-03-17 14:50:00,74.19,74.26,74.01,74.23,64086.0,74.19,74.26,74.01,74.23,64086.0
2022-03-17 15:00:00,74.22,74.44,74.17,74.41,131487.0,74.22,74.44,74.17,74.41,131487.0
2022-03-17 15:10:00,74.42,74.44,74.21,74.23,121516.0,74.42,74.44,74.21,74.23,121516.0
2022-03-17 15:20:00,74.22,74.23,74.03,74.05,94968.0,74.22,74.23,74.03,74.05,94968.0
2022-03-17 15:30:00,74.05,74.07,73.96,73.99,136221.0,74.05,74.07,73.96,73.99,136221.0
2022-03-17 15:40:00,74.0,74.06,73.9,73.99,363510.0,74.0,74.06,73.9,73.99,363510.0
2022-03-17 15:50:00,73.99,74.01,73.67,73.69,598811.0,73.99,74.01,73.67,73.69,598811.0
2022-03-18 09:30:00,74.25,74.76,74.25,74.69,163153.0,74.25,74.76,74.25,74.69,163153.0
2022-03-18 09:40:00,74.71,74.83,74.23,74.23,190004.0,74.71,74.83,74.23,74.23,190004.0
2022-03-18 09:50:00,74.25,74.3,73.61,73.64,151439.0,74.25,74.3,73.61,73.64,151439.0
2022-03-18 10:00:00,73.67,74.2,73.55,74.14,129502.0,73.67,74.2,73.55,74.14,129502.0
2022-03-18 10:10:00,74.11,74.43,73.92,74.15,91000.0,74.11,74.43,73.92,74.15,91000.0
2022-03-18 10:20:00,74.16,74.42,73.95,74.26,65342.0,74.16,74.42,73.95,74.26,65342.0
2022-03-18 10:30:00,74.28,74.45,74.14,74.38,61909.0,74.28,74.45,74.14,74.38,61909.0
2022-03-18 10:40:00,74.41,74.49,74.12,74.26,46079.0,74.41,74.49,74.12,74.26,46079.0
2022-03-18 10:50:00,74.37,74.47,74.19,74.23,40235.0,74.37,74.47,74.19,74.23,40235.0
2022-03-18 11:00:00,74.1,74.18,73.84,73.84,49173.0,74.1,74.18,73.84,73.84,49173.0
2022-03-18 11:10:00,73.93,74.21,73.83,74.15,60181.0,73.93,74.21,73.83,74.15,60181.0
2022-03-18 11:20:00,74.16,74.16,73.82,73.92,95466.0,74.16,74.16,73.82,73.92,95466.0
2022-03-18 11:30:00,73.91,74.1,73.7,73.99,88649.0,73.91,74.1,73.7,73.99,88649.0
2022-03-18 11:40:00,73.94,74.31,73.83,74.26,33830.0,73.94,74.31,73.83,74.26,33830.0
2022-03-18 11:50:00,74.27,74.48,74.2,74.29,56925.0,74.27,74.48,74.2,74.29,56925.0
2022-03-18 12:00:00,74.27,74.53,74.13,74.48,51474.0,74.27,74.53,74.13,74.48,51474.0
2022-03-18 12:10:00,74.47,74.72,74.43,74.59,87777.0,74.47,74.72,74.43,74.59,87777.0
2022-03-18 12:20:00,74.62,74.72,74.3,74.44,50275.0,74.62,74.72,74.3,74.44,50275.0
2022-03-18 12:30:00,74.42,74.48,74.21,74.47,40254.0,74.42,74.48,74.21,74.47,40254.0
2022-03-18 12:40:00,74.45,74.55,74.33,74.38,58175.0,74.45,74.55,74.33,74.38,58175.0
2022-03-18 12:50:00,74.39,74.55,74.33,74.51,20412.0,74.39,74.55,74.33,74.51,20412.0
2022-03-18 13:00:00,74.53,74.86,74.41,74.76,67805.0,74.53,74.86,74.41,74.76,67805.0
2022-03-18 13:10:00,74.76,75.0,74.6,74.92,97338.0,74.76,75.0,74.6,74.92,97338.0
2022-03-18 13:20:00,74.9,74.98,74.74,74.78,57512.0,74.9,74.98,74.74,74.78,57512.0
2022-03-18 13:30:00,74.79,74.88,74.69,74.8,44446.0,74.79,74.88,74.69,74.8,44446.0
2022-03-18 13:40:00,74.8,74.92,74.68,74.75,33097.0,74.8,74.92,74.68,74.75,33097.0
2022-03-18 13:50:00,74.71,74.87,74.61,74.61,24057.0,74.71,74.87,74.61,74.61,24057.0
2022-03-18 14:00:00,74.65,74.79,74.49,74.77,57322.0,74.65,74.79,74.49,74.77,57322.0
2022-03-18 14:10:00,74.65,74.86,74.65,74.7,40930.0,74.65,74.86,74.65,74.7,40930.0
2022-03-18 14:20:00,74.71,74.83,74.54,74.75,55628.0,74.71,74.83,74.54,74.75,55628.0
2022-03-18 14:30:00,74.75,74.81,74.63,74.81,19381.0,74.75,74.81,74.63,74.81,19381.0
2022-03-18 14:40:00,74.78,74.88,74.77,74.82,33010.0,74.78,74.88,74.77,74.82,33010.0
2022-03-18 14:50:00,74.82,74.89,74.79,74.82,31931.0,74.82,74.89,74.79,74.82,31931.0
2022-03-18 15:00:00,74.79,74.86,74.69,74.69,64589.0,74.79,74.86,74.69,74.69,64589.0
2022-03-18 15:10:00,74.7,74.76,74.6,74.73,66922.0,74.7,74.76,74.6,74.73,66922.0
2022-03-18 15:20:00,74.73,74.78,74.69,74.72,44424.0,74.73,74.78,74.69,74.72,44424.0
2022-03-18 15:30:00,74.73,74.87,74.72,74.85,75256.0,74.73,74.87,74.72,74.85,75256.0
2022-03-18 15:40:00,74.84,74.89,74.78,74.83,190012.0,74.84,74.89,74.78,74.83,190012.0
2022-03-18 15:50:00,74.82,74.86,74.63,74.65,392656.0,74.82,74.86,74.63,74.65,392656.0
2022-03-21 09:30:00,77.41,77.84,77.26,77.79,410260.0,77.41,77.84,77.26,77.79,410260.0
2022-03-21 09:40:00,77.77,78.37,77.66,78.34,311163.0,77.77,78.37,77.66,78.34,311163.0
2022-03-21 09:50:00,78.34,78.55,78.18,78.35,234174.0,78.34,78.55,78.18,78.35,234174.0
2022-03-21 10:00:00,78.36,78.65,78.33,78.49,175437.0,78.36,78.65,78.33,78.49,175437.0
2022-03-21 10:10:00,78.51,78.72,78.34,78.44,143663.0,78.51,78.72,78.34,78.44,143663.0
2022-03-21 10:20:00,78.45,78.69,78.39,78.61,94613.0,78.45,78.69,78.39,78.61,94613.0
2022-03-21 10:30:00,78.67,78.77,78.54,78.61,97632.0,78.67,78.77,78.54,78.61,97632.0
2022-03-21 10:40:00,78.6,78.6,78.15,78.23,209344.0,78.6,78.6,78.15,78.23,209344.0
2022-03-21 10:50:00,78.23,78.5,78.15,78.25,87180.0,78.23,78.5,78.15,78.25,87180.0
2022-03-21 11:00:00,78.3,78.32,77.95,78.26,147922.0,78.3,78.32,77.95,78.26,147922.0
2022-03-21 11:10:00,78.3,78.49,78.22,78.22,112103.0,78.3,78.49,78.22,78.22,112103.0
2022-03-21 11:20:00,78.22,78.24,77.87,77.93,146435.0,78.22,78.24,77.87,77.93,146435.0
2022-03-21 11:30:00,77.91,78.04,77.74,77.92,74183.0,77.91,78.04,77.74,77.92,74183.0
2022-03-21 11:40:00,77.92,78.34,77.92,78.26,126805.0,77.92,78.34,77.92,78.26,126805.0
2022-03-21 11:50:00,78.28,78.4,78.16,78.38,48489.0,78.28,78.4,78.16,78.38,48489.0
2022-03-21 12:00:00,78.36,78.65,78.35,78.65,65154.0,78.36,78.65,78.35,78.65,65154.0
2022-03-21 12:10:00,78.63,78.66,78.41,78.45,41682.0,78.63,78.66,78.41,78.45,41682.0
2022-03-21 12:20:00,78.42,78.7,78.24,78.66,175597.0,78.42,78.7,78.24,78.66,175597.0
2022-03-21 12:30:00,78.68,78.94,78.52,78.73,151916.0,78.68,78.94,78.52,78.73,151916.0
2022-03-21 12:40:00,78.72,78.74,77.98,78.12,209476.0,78.72,78.74,77.98,78.12,209476.0
2022-03-21 12:50:00,78.13,78.32,77.99,78.05,101211.0,78.13,78.32,77.99,78.05,101211.0
2022-03-21 13:00:00,77.98,78.29,77.95,78.11,77249.0,77.98,78.29,77.95,78.11,77249.0
2022-03-21 13:10:00,78.14,78.3,77.92,78.08,54332.0,78.14,78.3,77.92,78.08,54332.0
2022-03-21 13:20:00,78.1,78.32,78.07,78.27,85042.0,78.1,78.32,78.07,78.27,85042.0
2022-03-21 13:30:00,78.27,78.55,78.2,78.33,164927.0,78.27,78.55,78.2,78.33,164927.0
2022-03-21 13:40:00,78.3,78.41,78.23,78.39,28037.0,78.3,78.41,78.23,78.39,28037.0
2022-03-21 13:50:00,78.39,78.68,78.34,78.62,65859.0,78.39,78.68,78.34,78.62,65859.0
2022-03-21 14:00:00,78.59,78.73,78.49,78.59,63753.0,78.59,78.73,78.49,78.59,63753.0
2022-03-21 14:10:00,78.63,78.72,78.41,78.66,86025.0,78.63,78.72,78.41,78.66,86025.0
2022-03-21 14:20:00,78.64,79.09,78.53,79.07,169848.0,78.64,79.09,78.53,79.07,169848.0
2022-03-21 14:30:00,79.05,79.18,78.97,79.15,161078.0,79.05,79.18,78.97,79.15,161078.0
2022-03-21 14:40:00,79.15,79.24,79.09,79.23,44580.0,79.15,79.24,79.09,79.23,44580.0
2022-03-21 14:50:00,79.23,79.3,79.11,79.24,58892.0,79.23,79.3,79.11,79.24,58892.0
2022-03-21 15:00:00,79.24,79.45,79.23,79.34,59209.0,79.24,79.45,79.23,79.34,59209.0
2022-03-21 15:10:00,79.34,79.66,79.2,79.62,213111.0,79.34,79.66,79.2,79.62,213111.0
2022-03-21 15:20:00,79.6,79.66,79.44,79.53,83864.0,79.6,79.66,79.44,79.53,83864.0
2022-03-21 15:30:00,79.51,79.54,79.28,79.31,88201.0,79.51,79.54,79.28,79.31,88201.0
2022-03-21 15:40:00,79.3,79.38,79.26,79.37,134474.0,79.3,79.38,79.26,79.37,134474.0
2022-03-21 15:50:00,79.36,79.53,79.33,79.52,269354.0,79.36,79.53,79.33,79.52,269354.0
2022-03-22 09:30:00,78.69,78.96,78.29,78.81,251252.0,78.69,78.96,78.29,78.81,251252.0
2022-03-22 09:40:00,78.73,78.9,78.44,78.5,87564.0,78.73,78.9,78.44,78.5,87564.0
2022-03-22 09:50:00,78.49,78.8,78.32,78.37,60272.0,78.49,78.8,78.32,78.37,60272.0
2022-03-22 10:00:00,78.35,78.59,77.9,78.17,140799.0,78.35,78.59,77.9,78.17,140799.0
2022-03-22 10:10:00,78.12,78.29,77.95,78.05,57952.0,78.12,78.29,77.95,78.05,57952.0
2022-03-22 10:20:00,78.0,78.27,77.8,78.02,61273.0,78.0,78.27,77.8,78.02,61273.0
2022-03-22 10:30:00,77.98,78.0,77.55,77.9,53718.0,77.98,78.0,77.55,77.9,53718.0
2022-03-22 10:40:00,77.83,78.13,77.77,77.92,80982.0,77.83,78.13,77.77,77.92,80982.0
2022-03-22 10:50:00,77.92,78.56,77.91,78.5,102624.0,77.92,78.56,77.91,78.5,102624.0
2022-03-22 11:00:00,78.51,78.73,78.36,78.59,54428.0,78.51,78.73,78.36,78.59,54428.0
2022-03-22 11:10:00,78.55,78.55,78.0,78.0,96344.0,78.55,78.55,78.0,78.0,96344.0
2022-03-22 11:20:00,77.96,78.08,77.72,78.05,36594.0,77.96,78.08,77.72,78.05,36594.0
2022-03-22 11:30:00,78.07,78.13,77.83,78.13,53144.0,78.07,78.13,77.83,78.13,53144.0
2022-03-22 11:40:00,78.13,78.27,77.82,77.87,30685.0,78.13,78.27,77.82,77.87,30685.0
2022-03-22 11:50:00,77.93,78.23,77.93,78.18,25978.0,77.93,78.23,77.93,78.18,25978.0
2022-03-22 12:00:00,78.16,78.35,78.09,78.3,22341.0,78.16,78.35,78.09,78.3,22341.0
2022-03-22 12:10:00,78.27,78.31,78.07,78.17,13254.0,78.27,78.31,78.07,78.17,13254.0
2022-03-22 12:20:00,78.17,78.36,77.95,78.17,49189.0,78.17,78.36,77.95,78.17,49189.0
2022-03-22 12:30:00,78.1,78.14,77.8,77.93,28637.0,78.1,78.14,77.8,77.93,28637.0
2022-03-22 12:40:00,77.95,77.99,77.79,77.97,27611.0,77.95,77.99,77.79,77.97,27611.0
2022-03-22 12:50:00,77.99,78.18,77.89,78.01,15764.0,77.99,78.18,77.89,78.01,15764.0
2022-03-22 13:00:00,78.06,78.31,77.9,78.26,33774.0,78.06,78.31,77.9,78.26,33774.0
2022-03-22 13:10:00,78.29,79.25,78.23,79.0,301857.0,78.29,79.25,78.23,79.0,301857.0
2022-03-22 13:20:00,79.01,79.48,78.98,79.41,164887.0,79.01,79.48,78.98,79.41,164887.0
2022-03-22 13:30:00,79.39,79.65,79.35,79.53,302345.0,79.39,79.65,79.35,79.53,302345.0
2022-03-22 13:40:00,79.49,79.49,79.01,79.34,121838.0,79.49,79.49,79.01,79.34,121838.0
2022-03-22 13:50:00,79.36,79.36,78.82,78.93,68481.0,79.36,79.36,78.82,78.93,68481.0
2022-03-22 14:00:00,78.9,79.17,78.84,79.17,41587.0,78.9,79.17,78.84,79.17,41587.0
2022-03-22 14:10:00,79.19,79.32,79.04,79.07,37453.0,79.19,79.32,79.04,79.07,37453.0
2022-03-22 14:20:00,79.08,79.15,78.52,78.84,104711.0,79.08,79.15,78.52,78.84,104711.0
2022-03-22 14:30:00,78.85,78.9,78.75,78.75,96400.0,78.85,78.9,78.75,78.75,96400.0
2022-03-22 14:40:00,78.75,78.97,78.73,78.84,28779.0,78.75,78.97,78.73,78.84,28779.0
2022-03-22 14:50:00,78.86,78.87,78.58,78.64,14716.0,78.86,78.87,78.58,78.64,14716.0
2022-03-22 15:00:00,78.61,78.62,78.36,78.37,17895.0,78.61,78.62,78.36,78.37,17895.0
2022-03-22 15:10:00,78.34,78.61,78.34,78.47,34459.0,78.34,78.61,78.34,78.47,34459.0
2022-03-22 15:20:00,78.41,78.47,78.23,78.45,19637.0,78.41,78.47,78.23,78.45,19637.0
2022-03-22 15:30:00,78.47,78.51,78.33,78.45,18004.0,78.47,78.51,78.33,78.45,18004.0
2022-03-22 15:40:00,78.45,78.46,78.35,78.44,29278.0,78.45,78.46,78.35,78.44,29278.0
2022-03-22 15:50:00,78.44,78.63,78.44,78.58,217183.0,78.44,78.63,78.44,78.58,217183.0
2022-03-23 09:30:00,81.38,81.75,81.25,81.66,361743.0,81.38,81.75,81.25,81.66,361743.0
2022-03-23 09:40:00,81.66,81.81,81.51,81.63,142005.0,81.66,81.81,81.51,81.63,142005.0
2022-03-23 09:50:00,81.63,81.68,81.33,81.42,242867.0,81.63,81.68,81.33,81.42,242867.0
2022-03-23 10:00:00,81.4,81.78,81.33,81.75,98214.0,81.4,81.78,81.33,81.75,98214.0
2022-03-23 10:10:00,81.74,81.78,81.1,81.14,90938.0,81.74,81.78,81.1,81.14,90938.0
2022-03-23 10:20:00,81.17,81.44,81.08,81.35,69920.0,81.17,81.44,81.08,81.35,69920.0
2022-03-23 10:30:00,81.39,81.78,81.39,81.59,127085.0,81.39,81.78,81.39,81.59,127085.0
2022-03-23 10:40:00,81.65,82.21,81.61,82.17,213986.0,81.65,82.21,81.61,82.17,213986.0
2022-03-23 10:50:00,82.17,82.33,82.09,82.28,89754.0,82.17,82.33,82.09,82.28,89754.0
2022-03-23 11:00:00,82.29,82.29,82.04,82.19,71435.0,82.29,82.29,82.04,82.19,71435.0
2022-03-23 11:10:00,82.2,82.35,82.17,82.27,157545.0,82.2,82.35,82.17,82.27,157545.0
2022-03-23 11:20:00,82.32,82.46,82.16,82.16,148579.0,82.32,82.46,82.16,82.16,148579.0
2022-03-23 11:30:00,82.2,82.43,82.13,82.19,68053.0,82.2,82.43,82.13,82.19,68053.0
2022-03-23 11:40:00,82.14,82.19,81.9,81.91,57789.0,82.14,82.19,81.9,81.91,57789.0
2022-03-23 11:50:00,81.95,82.03,81.83,82.01,334290.0,81.95,82.03,81.83,82.01,334290.0
2022-03-23 12:00:00,81.92,82.23,81.81,82.22,165336.0,81.92,82.23,81.81,82.22,165336.0
2022-03-23 12:10:00,82.22,82.22,81.84,81.87,82645.0,82.22,82.22,81.84,81.87,82645.0
2022-03-23 12:20:00,81.88,81.98,81.57,81.95,185203.0,81.88,81.98,81.57,81.95,185203.0
2022-03-23 12:30:00,81.96,81.96,81.65,81.69,56325.0,81.96,81.96,81.65,81.69,56325.0
2022-03-23 12:40:00,81.69,81.83,81.54,81.67,219080.0,81.69,81.83,81.54,81.67,219080.0
2022-03-23 12:50:00,81.66,81.75,81.55,81.6,39746.0,81.66,81.75,81.55,81.6,39746.0
2022-03-23 13:00:00,81.58,81.86,81.48,81.84,61978.0,81.58,81.86,81.48,81.84,61978.0
2022-03-23 13:10:00,81.8,81.91,81.57,81.69,53074.0,81.8,81.91,81.57,81.69,53074.0
2022-03-23 13:20:00,81.7,81.78,81.55,81.68,49534.0,81.7,81.78,81.55,81.68,49534.0
2022-03-23 13:30:00,81.7,81.84,81.59,81.78,38973.0,81.7,81.84,81.59,81.78,38973.0
2022-03-23 13:40:00,81.75,81.86,81.47,81.5,63646.0,81.75,81.86,81.47,81.5,63646.0
2022-03-23 13:50:00,81.45,81.54,81.3,81.47,78183.0,81.45,81.54,81.3,81.47,78183.0
2022-03-23 14:00:00,81.47,81.53,81.36,81.51,38385.0,81.47,81.53,81.36,81.51,38385.0
2022-03-23 14:10:00,81.57,81.87,81.57,81.73,75825.0,81.57,81.87,81.57,81.73,75825.0
2022-03-23 14:20:00,81.71,82.29,81.61,82.27,245300.0,81.71,82.29,81.61,82.27,245300.0
2022-03-23 14:30:00,82.22,82.38,82.22,82.26,52064.0,82.22,82.38,82.22,82.26,52064.0
2022-03-23 14:40:00,82.29,82.48,82.29,82.29,215827.0,82.29,82.48,82.29,82.29,215827.0
2022-03-23 14:50:00,82.33,82.33,82.22,82.27,44546.0,82.33,82.33,82.22,82.27,44546.0
2022-03-23 15:00:00,82.28,82.32,82.16,82.2,53952.0,82.28,82.32,82.16,82.2,53952.0
2022-03-23 15:10:00,82.2,82.39,82.18,82.22,125498.0,82.2,82.39,82.18,82.22,125498.0
2022-03-23 15:20:00,82.23,82.35,82.16,82.22,56763.0,82.23,82.35,82.16,82.22,56763.0
2022-03-23 15:30:00,82.22,82.35,82.2,82.23,77264.0,82.22,82.35,82.2,82.23,77264.0
2022-03-23 15:40:00,82.24,82.36,82.07,82.14,172916.0,82.24,82.36,82.07,82.14,172916.0
2022-03-23 15:50:00,82.15,82.2,81.88,81.92,175429.0,82.15,82.2,81.88,81.92,175429.0
2022-03-24 09:30:00,81.67,81.75,81.12,81.24,191482.0,81.67,81.75,81.12,81.24,191482.0
2022-03-24 09:40:00,81.25,81.54,81.15,81.53,83029.0,81.25,81.54,81.15,81.53,83029.0
2022-03-24 09:50:00,81.54,81.67,80.68,80.88,148514.0,81.54,81.67,80.68,80.88,148514.0
2022-03-24 10:00:00,80.94,81.09,80.64,80.78,99310.0,80.94,81.09,80.64,80.78,99310.0
2022-03-24 10:10:00,80.82,80.84,80.19,80.49,116556.0,80.82,80.84,80.19,80.49,116556.0
2022-03-24 10:20:00,80.45,80.71,80.4,80.64,55815.0,80.45,80.71,80.4,80.64,55815.0
2022-03-24 10:30:00,80.6,80.94,80.48,80.81,125448.0,80.6,80.94,80.48,80.81,125448.0
2022-03-24 10:40:00,80.77,81.26,80.76,81.05,104137.0,80.77,81.26,80.76,81.05,104137.0
2022-03-24 10:50:00,81.05,81.78,81.05,81.66,90489.0,81.05,81.78,81.05,81.66,90489.0
2022-03-24 11:00:00,81.67,81.69,81.27,81.45,120496.0,81.67,81.69,81.27,81.45,120496.0
2022-03-24 11:10:00,81.46,81.54,81.09,81.09,74287.0,81.46,81.54,81.09,81.09,74287.0
2022-03-24 11:20:00,81.04,81.18,80.71,80.89,77024.0,81.04,81.18,80.71,80.89,77024.0
2022-03-24 11:30:00,80.89,81.09,80.6,80.63,51691.0,80.89,81.09,80.6,80.63,51691.0
2022-03-24 11:40:00,80.61,80.81,80.36,80.46,93749.0,80.61,80.81,80.36,80.46,93749.0
2022-03-24 11:50:00,80.49,80.58,80.08,80.31,120851.0,80.49,80.58,80.08,80.31,120851.0
2022-03-24 12:00:00,80.32,80.67,80.3,80.46,63644.0,80.32,80.67,80.3,80.46,63644.0
2022-03-24 12:10:00,80.44,80.53,80.28,80.48,104854.0,80.44,80.53,80.28,80.48,104854.0
2022-03-24 12:20:00,80.46,80.74,80.43,80.67,37640.0,80.46,80.74,80.43,80.67,37640.0
2022-03-24 12:30:00,80.66,80.98,80.62,80.89,87572.0,80.66,80.98,80.62,80.89,87572.0
2022-03-24 12:40:00,80.89,81.06,80.61,80.66,28255.0,80.89,81.06,80.61,80.66,28255.0
2022-03-24 12:50:00,80.71,80.96,80.7,80.9,26560.0,80.71,80.96,80.7,80.9,26560.0
2022-03-24 13:00:00,80.92,81.0,80.72,80.83,44602.0,80.92,81.0,80.72,80.83,44602.0
2022-03-24 13:10:00,80.79,80.93,80.63,80.67,20422.0,80.79,80.93,80.63,80.67,20422.0
2022-03-24 13:20:00,80.65,81.05,80.63,81.04,39199.0,80.65,81.05,80.63,81.04,39199.0
2022-03-24 13:30:00,81.05,81.37,80.83,80.89,98315.0,81.05,81.37,80.83,80.89,98315.0
2022-03-24 13:40:00,80.92,81.19,80.87,81.19,22537.0,80.92,81.19,80.87,81.19,22537.0
2022-03-24 13:50:00,81.16,81.25,81.04,81.18,33564.0,81.16,81.25,81.04,81.18,33564.0
2022-03-24 14:00:00,81.19,81.21,80.93,81.12,43992.0,81.19,81.21,80.93,81.12,43992.0
2022-03-24 14:10:00,81.09,81.15,80.56,80.64,48848.0,81.09,81.15,80.56,80.64,48848.0
2022-03-24 14:20:00,80.65,80.75,80.28,80.31,73537.0,80.65,80.75,80.28,80.31,73537.0
2022-03-24 14:30:00,80.35,80.35,79.64,79.7,297205.0,80.35,80.35,79.64,79.7,297205.0
2022-03-24 14:40:00,79.72,79.82,79.3,79.7,315073.0,79.72,79.82,79.3,79.7,315073.0
2022-03-24 14:50:00,79.64,79.7,79.45,79.68,106380.0,79.64,79.7,79.45,79.68,106380.0
2022-03-24 15:00:00,79.67,79.81,79.52,79.8,76425.0,79.67,79.81,79.52,79.8,76425.0
2022-03-24 15:10:00,79.78,79.87,79.48,79.6,48866.0,79.78,79.87,79.48,79.6,48866.0
2022-03-24 15:20:00,79.59,79.8,79.5,79.8,34289.0,79.59,79.8,79.5,79.8,34289.0
2022-03-24 15:30:00,79.8,79.86,79.72,79.79,73735.0,79.8,79.86,79.72,79.79,73735.0
2022-03-24 15:40:00,79.79,79.85,79.76,79.8,86611.0,79.79,79.85,79.76,79.8,86611.0
2022-03-24 15:50:00,79.81,79.87,79.62,79.8,201306.0,79.81,79.87,79.62,79.8,201306.0
2022-03-25 09:30:00,78.88,79.11,78.77,78.94,149987.0,78.88,79.11,78.77,78.94,149987.0
2022-03-25 09:40:00,78.95,79.37,78.9,79.01,88696.0,78.95,79.37,78.9,79.01,88696.0
2022-03-25 09:50:00,78.99,79.24,78.74,78.85,75300.0,78.99,79.24,78.74,78.85,75300.0
2022-03-25 10:00:00,78.8,79.17,78.64,78.78,88530.0,78.8,79.17,78.64,78.78,88530.0
2022-03-25 10:10:00,78.74,79.11,78.72,79.02,22857.0,78.74,79.11,78.72,79.02,22857.0
2022-03-25 10:20:00,79.06,79.08,78.7,78.82,41919.0,79.06,79.08,78.7,78.82,41919.0
2022-03-25 10:30:00,78.85,79.12,78.41,79.05,112607.0,78.85,79.12,78.41,79.05,112607.0
2022-03-25 10:40:00,79.07,79.65,79.04,79.33,130492.0,79.07,79.65,79.04,79.33,130492.0
2022-03-25 10:50:00,79.31,79.62,79.14,79.55,82030.0,79.31,79.62,79.14,79.55,82030.0
2022-03-25 11:00:00,79.55,80.47,79.55,80.41,725040.0,79.55,80.47,79.55,80.41,725040.0
2022-03-25 11:10:00,80.4,80.56,79.89,80.25,670813.0,80.4,80.56,79.89,80.25,670813.0
2022-03-25 11:20:00,80.23,81.23,80.1,81.01,394264.0,80.23,81.23,80.1,81.01,394264.0
2022-03-25 11:30:00,80.97,81.53,80.95,81.32,320695.0,80.97,81.53,80.95,81.32,320695.0
2022-03-25 11:40:00,81.35,81.63,81.18,81.48,219126.0,81.35,81.63,81.18,81.48,219126.0
2022-03-25 11:50:00,81.51,81.52,80.97,80.97,198422.0,81.51,81.52,80.97,80.97,198422.0
2022-03-25 12:00:00,80.98,81.21,80.84,81.12,64428.0,80.98,81.21,80.84,81.12,64428.0
2022-03-25 12:10:00,81.16,81.41,81.03,81.31,80658.0,81.16,81.41,81.03,81.31,80658.0
2022-03-25 12:20:00,81.33,81.39,81.01,81.21,399447.0,81.33,81.39,81.01,81.21,399447.0
2022-03-25 12:30:00,81.17,81.53,81.04,81.1,233519.0,81.17,81.53,81.04,81.1,233519.0
2022-03-25 12:40:00,81.13,81.33,80.98,81.1,183540.0,81.13,81.33,80.98,81.1,183540.0
2022-03-25 12:50:00,81.11,81.26,81.0,81.09,71497.0,81.11,81.26,81.0,81.09,71497.0
2022-03-25 13:00:00,81.11,81.32,81.11,81.23,98034.0,81.11,81.32,81.11,81.23,98034.0
2022-03-25 13:10:00,81.2,81.33,81.02,81.02,129294.0,81.2,81.33,81.02,81.02,129294.0
2022-03-25 13:20:00,81.04,81.04,80.45,80.64,183233.0,81.04,81.04,80.45,80.64,183233.0
2022-03-25 13:30:00,80.62,80.78,80.49,80.63,57820.0,80.62,80.78,80.49,80.63,57820.0
2022-03-25 13:40:00,80.66,80.76,80.59,80.69,40690.0,80.66,80.76,80.59,80.69,40690.0
2022-03-25 13:50:00,80.66,80.78,80.55,80.71,84245.0,80.66,80.78,80.55,80.71,84245.0
2022-03-25 14:00:00,80.74,80.99,80.51,80.94,124399.0,80.74,80.99,80.51,80.94,124399.0
2022-03-25 14:10:00,80.93,81.01,80.67,80.98,88784.0,80.93,81.01,80.67,80.98,88784.0
2022-03-25 14:20:00,80.96,81.73,80.81,81.64,190552.0,80.96,81.73,80.81,81.64,190552.0
2022-03-25 14:30:00,81.66,81.68,81.22,81.26,95655.0,81.66,81.68,81.22,81.26,95655.0
2022-03-25 14:40:00,81.25,81.41,81.2,81.35,81389.0,81.25,81.41,81.2,81.35,81389.0
2022-03-25 14:50:00,81.34,81.44,81.03,81.03,63995.0,81.34,81.44,81.03,81.03,63995.0
2022-03-25 15:00:00,81.03,81.22,81.03,81.22,38975.0,81.03,81.22,81.03,81.22,38975.0
2022-03-25 15:10:00,81.26,81.29,81.03,81.06,69883.0,81.26,81.29,81.03,81.06,69883.0
2022-03-25 15:20:00,81.07,81.11,80.91,81.01,85434.0,81.07,81.11,80.91,81.01,85434.0
2022-03-25 15:30:00,80.99,81.06,80.9,80.9,64650.0,80.99,81.06,80.9,80.9,64650.0
2022-03-25 15:40:00,80.93,80.97,80.66,80.87,163914.0,80.93,80.97,80.66,80.87,163914.0
2022-03-25 15:50:00,80.85,80.95,80.69,80.76,195438.0,80.85,80.95,80.69,80.76,195438.0
2022-03-28 09:30:00,76.85,76.9,76.32,76.38,490545.0,76.85,76.9,76.32,76.38,490545.0
2022-03-28 09:40:00,76.38,76.54,76.14,76.14,159109.0,76.38,76.54,76.14,76.14,159109.0
2022-03-28 09:50:00,76.2,76.2,75.76,75.93,159090.0,76.2,76.2,75.76,75.93,159090.0
2022-03-28 10:00:00,75.92,76.27,75.72,76.2,154517.0,75.92,76.27,75.72,76.2,154517.0
2022-03-28 10:10:00,76.17,76.68,76.16,76.47,125827.0,76.17,76.68,76.16,76.47,125827.0
2022-03-28 10:20:00,76.45,76.8,76.34,76.44,114918.0,76.45,76.8,76.34,76.44,114918.0
2022-03-28 10:30:00,76.48,76.52,76.18,76.39,50437.0,76.48,76.52,76.18,76.39,50437.0
2022-03-28 10:40:00,76.38,76.6,75.8,75.83,183272.0,76.38,76.6,75.8,75.83,183272.0
2022-03-28 10:50:00,75.8,75.83,75.51,75.68,87563.0,75.8,75.83,75.51,75.68,87563.0
2022-03-28 11:00:00,75.6,76.33,75.58,76.2,265805.0,75.6,76.33,75.58,76.2,265805.0
2022-03-28 11:10:00,76.21,76.5,75.94,76.44,68003.0,76.21,76.5,75.94,76.44,68003.0
2022-03-28 11:20:00,76.42,76.93,76.4,76.91,71470.0,76.42,76.93,76.4,76.91,71470.0
2022-03-28 11:30:00,76.85,76.93,76.57,76.9,48539.0,76.85,76.93,76.57,76.9,48539.0
2022-03-28 11:40:00,76.85,77.17,76.78,77.15,71871.0,76.85,77.17,76.78,77.15,71871.0
2022-03-28 11:50:00,77.18,77.35,77.15,77.31,134994.0,77.18,77.35,77.15,77.31,134994.0
2022-03-28 12:00:00,77.31,77.92,77.31,77.63,202557.0,77.31,77.92,77.31,77.63,202557.0
2022-03-28 12:10:00,77.63,77.83,77.51,77.59,77477.0,77.63,77.83,77.51,77.59,77477.0
2022-03-28 12:20:00,77.62,77.69,77.45,77.63,62571.0,77.62,77.69,77.45,77.63,62571.0
2022-03-28 12:30:00,77.65,77.89,77.53,77.55,82879.0,77.65,77.89,77.53,77.55,82879.0
2022-03-28 12:40:00,77.55,77.58,77.1,77.13,104411.0,77.55,77.58,77.1,77.13,104411.0
2022-03-28 12:50:00,77.15,77.32,77.0,77.2,103072.0,77.15,77.32,77.0,77.2,103072.0
2022-03-28 13:00:00,77.1,77.33,77.09,77.09,20654.0,77.1,77.33,77.09,77.09,20654.0
2022-03-28 13:10:00,77.13,77.13,76.61,76.61,39200.0,77.13,77.13,76.61,76.61,39200.0
2022-03-28 13:20:00,76.65,76.84,76.63,76.68,91948.0,76.65,76.84,76.63,76.68,91948.0
2022-03-28 13:30:00,76.68,76.9,76.39,76.84,110634.0,76.68,76.9,76.39,76.84,110634.0
2022-03-28 13:40:00,76.84,77.06,76.83,77.04,83046.0,76.84,77.06,76.83,77.04,83046.0
2022-03-28 13:50:00,77.0,77.05,76.54,76.58,73315.0,77.0,77.05,76.54,76.58,73315.0
2022-03-28 14:00:00,76.56,76.68,76.3,76.32,95479.0,76.56,76.68,76.3,76.32,95479.0
2022-03-28 14:10:00,76.39,76.66,76.12,76.12,53463.0,76.39,76.66,76.12,76.12,53463.0
2022-03-28 14:20:00,76.12,76.42,75.91,76.24,138169.0,76.12,76.42,75.91,76.24,138169.0
2022-03-28 14:30:00,76.27,76.54,76.27,76.53,41705.0,76.27,76.54,76.27,76.53,41705.0
2022-03-28 14:40:00,76.56,76.65,76.34,76.36,83495.0,76.56,76.65,76.34,76.36,83495.0
2022-03-28 14:50:00,76.38,76.41,75.57,75.58,102723.0,76.38,76.41,75.57,75.58,102723.0
2022-03-28 15:00:00,75.58,75.62,75.14,75.49,259643.0,75.58,75.62,75.14,75.49,259643.0
2022-03-28 15:10:00,75.51,75.61,75.2,75.22,141837.0,75.51,75.61,75.2,75.22,141837.0
2022-03-28 15:20:00,75.19,75.19,74.39,74.75,530064.0,75.19,75.19,74.39,74.75,530064.0
2022-03-28 15:30:00,74.77,74.77,74.15,74.49,475678.0,74.77,74.77,74.15,74.49,475678.0
2022-03-28 15:40:00,74.52,74.54,74.18,74.45,404952.0,74.52,74.54,74.18,74.45,404952.0
2022-03-28 15:50:00,74.44,74.63,74.35,74.55,567944.0,74.44,74.63,74.35,74.55,567944.0
2022-03-29 09:30:00,72.3,72.63,72.07,72.52,414045.0,72.3,72.63,72.07,72.52,414045.0
2022-03-29 09:40:00,72.51,73.34,72.35,73.19,215787.0,72.51,73.34,72.35,73.19,215787.0
2022-03-29 09:50:00,73.19,73.47,72.87,73.41,218588.0,73.19,73.47,72.87,73.41,218588.0
2022-03-29 10:00:00,73.38,73.43,73.06,73.13,185282.0,73.38,73.43,73.06,73.13,185282.0
2022-03-29 10:10:00,73.13,73.97,72.94,73.95,223998.0,73.13,73.97,72.94,73.95,223998.0
2022-03-29 10:20:00,73.98,74.28,73.91,74.04,180601.0,73.98,74.28,73.91,74.04,180601.0
2022-03-29 10:30:00,74.05,74.45,73.94,74.38,217898.0,74.05,74.45,73.94,74.38,217898.0
2022-03-29 10:40:00,74.41,74.85,74.18,74.59,311979.0,74.41,74.85,74.18,74.59,311979.0
2022-03-29 10:50:00,74.55,74.89,74.47,74.59,189650.0,74.55,74.89,74.47,74.59,189650.0
2022-03-29 11:00:00,74.58,74.78,74.28,74.33,85463.0,74.58,74.78,74.28,74.33,85463.0
2022-03-29 11:10:00,74.32,74.73,74.27,74.35,43129.0,74.32,74.73,74.27,74.35,43129.0
2022-03-29 11:20:00,74.4,75.05,74.38,74.93,212659.0,74.4,75.05,74.38,74.93,212659.0
2022-03-29 11:30:00,74.89,74.9,74.45,74.69,125992.0,74.89,74.9,74.45,74.69,125992.0
2022-03-29 11:40:00,74.68,74.69,74.42,74.63,38276.0,74.68,74.69,74.42,74.63,38276.0
2022-03-29 11:50:00,74.62,74.63,74.22,74.27,83497.0,74.62,74.63,74.22,74.27,83497.0
2022-03-29 12:00:00,74.28,74.54,74.13,74.13,76516.0,74.28,74.54,74.13,74.13,76516.0
2022-03-29 12:10:00,74.16,74.45,74.08,74.39,140152.0,74.16,74.45,74.08,74.39,140152.0
2022-03-29 12:20:00,74.37,74.73,74.27,74.73,86195.0,74.37,74.73,74.27,74.73,86195.0
2022-03-29 12:30:00,74.75,75.04,74.69,75.02,157534.0,74.75,75.04,74.69,75.02,157534.0
2022-03-29 12:40:00,75.03,75.27,74.81,74.87,193959.0,75.03,75.27,74.81,74.87,193959.0
2022-03-29 12:50:00,74.88,75.09,74.68,74.7,226092.0,74.88,75.09,74.68,74.7,226092.0
2022-03-29 13:00:00,74.69,74.85,74.53,74.81,87338.0,74.69,74.85,74.53,74.81,87338.0
2022-03-29 13:10:00,74.81,75.37,74.77,75.34,323918.0,74.81,75.37,74.77,75.34,323918.0
2022-03-29 13:20:00,75.31,75.69,75.25,75.37,266395.0,75.31,75.69,75.25,75.37,266395.0
2022-03-29 13:30:00,75.39,75.68,75.29,75.6,261488.0,75.39,75.68,75.29,75.6,261488.0
2022-03-29 13:40:00,75.6,75.98,75.46,75.95,330565.0,75.6,75.98,75.46,75.95,330565.0
2022-03-29 13:50:00,75.98,76.16,75.84,75.86,284890.0,75.98,76.16,75.84,75.86,284890.0
2022-03-29 14:00:00,75.83,76.1,75.76,75.97,129866.0,75.83,76.1,75.76,75.97,129866.0
2022-03-29 14:10:00,75.97,76.43,75.92,76.25,185381.0,75.97,76.43,75.92,76.25,185381.0
2022-03-29 14:20:00,76.23,76.32,75.54,75.65,218327.0,76.23,76.32,75.54,75.65,218327.0
2022-03-29 14:30:00,75.71,75.76,75.13,75.41,164248.0,75.71,75.76,75.13,75.41,164248.0
2022-03-29 14:40:00,75.44,75.61,75.41,75.53,62431.0,75.44,75.61,75.41,75.53,62431.0
2022-03-29 14:50:00,75.55,75.8,75.41,75.75,90122.0,75.55,75.8,75.41,75.75,90122.0
2022-03-29 15:00:00,75.77,75.93,75.75,75.91,44195.0,75.77,75.93,75.75,75.91,44195.0
2022-03-29 15:10:00,75.93,76.02,75.9,75.9,75033.0,75.93,76.02,75.9,75.9,75033.0
2022-03-29 15:20:00,75.92,76.05,75.87,75.96,56758.0,75.92,76.05,75.87,75.96,56758.0
2022-03-29 15:30:00,75.96,76.07,75.91,75.92,119407.0,75.96,76.07,75.91,75.92,119407.0
2022-03-29 15:40:00,75.93,76.13,75.91,76.07,172117.0,75.93,76.13,75.91,76.07,172117.0
2022-03-29 15:50:00,76.08,76.26,76.07,76.13,285916.0,76.08,76.26,76.07,76.13,285916.0
2022-03-30 09:30:00,78.07,78.53,77.91,78.43,200874.0,78.07,78.53,77.91,78.43,200874.0
2022-03-30 09:40:00,78.39,78.56,78.2,78.27,109524.0,78.39,78.56,78.2,78.27,109524.0
2022-03-30 09:50:00,78.3,78.71,78.16,78.5,187986.0,78.3,78.71,78.16,78.5,187986.0
2022-03-30 10:00:00,78.54,78.6,78.21,78.26,61688.0,78.54,78.6,78.21,78.26,61688.0
2022-03-30 10:10:00,78.24,78.53,78.17,78.17,135987.0,78.24,78.53,78.17,78.17,135987.0
2022-03-30 10:20:00,78.18,78.44,78.18,78.3,93973.0,78.18,78.44,78.18,78.3,93973.0
2022-03-30 10:30:00,78.3,78.45,77.9,78.0,121501.0,78.3,78.45,77.9,78.0,121501.0
2022-03-30 10:40:00,78.02,78.3,77.94,78.1,79365.0,78.02,78.3,77.94,78.1,79365.0
2022-03-30 10:50:00,78.06,78.55,78.06,78.48,333502.0,78.06,78.55,78.06,78.48,333502.0
2022-03-30 11:00:00,78.52,78.67,78.37,78.37,75113.0,78.52,78.67,78.37,78.37,75113.0
2022-03-30 11:10:00,78.37,78.45,78.05,78.14,53872.0,78.37,78.45,78.05,78.14,53872.0
2022-03-30 11:20:00,78.1,78.28,77.71,78.1,192108.0,78.1,78.28,77.71,78.1,192108.0
2022-03-30 11:30:00,78.07,78.17,77.96,78.13,104954.0,78.07,78.17,77.96,78.13,104954.0
2022-03-30 11:40:00,78.11,78.25,78.07,78.18,63327.0,78.11,78.25,78.07,78.18,63327.0
2022-03-30 11:50:00,78.18,78.38,78.18,78.28,34600.0,78.18,78.38,78.18,78.28,34600.0
2022-03-30 12:00:00,78.29,78.32,78.07,78.18,40948.0,78.29,78.32,78.07,78.18,40948.0
2022-03-30 12:10:00,78.17,78.36,78.14,78.28,30483.0,78.17,78.36,78.14,78.28,30483.0
2022-03-30 12:20:00,78.27,78.3,77.83,77.89,94838.0,78.27,78.3,77.83,77.89,94838.0
2022-03-30 12:30:00,77.92,78.01,77.33,77.45,253870.0,77.92,78.01,77.33,77.45,253870.0
2022-03-30 12:40:00,77.45,77.7,77.41,77.61,79757.0,77.45,77.7,77.41,77.61,79757.0
2022-03-30 12:50:00,77.6,77.62,77.39,77.47,41050.0,77.6,77.62,77.39,77.47,41050.0
2022-03-30 13:00:00,77.46,77.62,77.3,77.62,69377.0,77.46,77.62,77.3,77.62,69377.0
2022-03-30 13:10:00,77.62,77.88,77.59,77.79,63445.0,77.62,77.88,77.59,77.79,63445.0
2022-03-30 13:20:00,77.77,77.82,77.6,77.67,51297.0,77.77,77.82,77.6,77.67,51297.0
2022-03-30 13:30:00,77.65,77.74,77.44,77.73,59946.0,77.65,77.74,77.44,77.73,59946.0
2022-03-30 13:40:00,77.72,77.85,77.67,77.81,34368.0,77.72,77.85,77.67,77.81,34368.0
2022-03-30 13:50:00,77.73,77.93,77.65,77.93,71617.0,77.73,77.93,77.65,77.93,71617.0
2022-03-30 14:00:00,77.92,77.92,77.68,77.77,43017.0,77.92,77.92,77.68,77.77,43017.0
2022-03-30 14:10:00,77.75,78.0,77.7,78.0,46197.0,77.75,78.0,77.7,78.0,46197.0
2022-03-30 14:20:00,78.03,78.42,78.03,78.34,222533.0,78.03,78.42,78.03,78.34,222533.0
2022-03-30 14:30:00,78.35,78.36,78.25,78.28,28069.0,78.35,78.36,78.25,78.28,28069.0
2022-03-30 14:40:00,78.26,78.26,78.12,78.21,25788.0,78.26,78.26,78.12,78.21,25788.0
2022-03-30 14:50:00,78.22,78.22,78.1,78.15,47046.0,78.22,78.22,78.1,78.15,47046.0
2022-03-30 15:00:00,78.14,78.16,78.01,78.01,34518.0,78.14,78.16,78.01,78.01,34518.0
2022-03-30 15:10:00,78.01,78.01,77.85,77.85,72834.0,78.01,78.01,77.85,77.85,72834.0
2022-03-30 15:20:00,77.84,77.9,77.77,77.89,67570.0,77.84,77.9,77.77,77.89,67570.0
2022-03-30 15:30:00,77.86,77.98,77.84,77.92,60375.0,77.86,77.98,77.84,77.92,60375.0
2022-03-30 15:40:00,77.93,77.99,77.89,77.92,88910.0,77.93,77.99,77.89,77.92,88910.0
2022-03-30 15:50:00,77.93,78.04,77.87,77.89,307343.0,77.93,78.04,77.87,77.89,307343.0
2022-03-31 09:30:00,75.76,76.37,75.54,76.12,278205.0,75.76,76.37,75.54,76.12,278205.0
2022-03-31 09:40:00,76.16,76.67,76.06,76.67,198392.0,76.16,76.67,76.06,76.67,198392.0
2022-03-31 09:50:00,76.64,76.84,76.36,76.48,179871.0,76.64,76.84,76.36,76.48,179871.0
2022-03-31 10:00:00,76.44,76.46,75.96,75.96,89318.0,76.44,76.46,75.96,75.96,89318.0
2022-03-31 10:10:00,75.95,76.16,75.82,75.92,100652.0,75.95,76.16,75.82,75.92,100652.0
2022-03-31 10:20:00,75.91,75.94,75.62,75.67,170539.0,75.91,75.94,75.62,75.67,170539.0
2022-03-31 10:30:00,75.69,76.06,75.43,76.01,134605.0,75.69,76.06,75.43,76.01,134605.0
2022-03-31 10:40:00,75.99,76.23,75.16,75.29,329285.0,75.99,76.23,75.16,75.29,329285.0
2022-03-31 10:50:00,75.27,75.58,74.82,75.58,404637.0,75.27,75.58,74.82,75.58,404637.0
2022-03-31 11:00:00,75.55,75.93,75.45,75.87,138638.0,75.55,75.93,75.45,75.87,138638.0
2022-03-31 11:10:00,75.9,76.09,75.74,75.9,93579.0,75.9,76.09,75.74,75.9,93579.0
2022-03-31 11:20:00,75.88,76.17,75.61,75.91,209333.0,75.88,76.17,75.61,75.91,209333.0
2022-03-31 11:30:00,75.89,76.14,75.72,76.11,67746.0,75.89,76.14,75.72,76.11,67746.0
2022-03-31 11:40:00,76.07,76.32,75.91,76.22,121231.0,76.07,76.32,75.91,76.22,121231.0
2022-03-31 11:50:00,76.2,76.23,75.97,76.08,50446.0,76.2,76.23,75.97,76.08,50446.0
2022-03-31 12:00:00,76.11,76.36,76.07,76.14,55557.0,76.11,76.36,76.07,76.14,55557.0
2022-03-31 12:10:00,76.12,76.49,76.12,76.4,44388.0,76.12,76.49,76.12,76.4,44388.0
2022-03-31 12:20:00,76.4,76.42,76.2,76.32,45149.0,76.4,76.42,76.2,76.32,45149.0
2022-03-31 12:30:00,76.3,76.52,76.18,76.35,100121.0,76.3,76.52,76.18,76.35,100121.0
2022-03-31 12:40:00,76.34,76.4,76.04,76.11,70786.0,76.34,76.4,76.04,76.11,70786.0
2022-03-31 12:50:00,76.12,76.15,75.69,75.99,168019.0,76.12,76.15,75.69,75.99,168019.0
2022-03-31 13:00:00,75.96,75.97,75.64,75.77,63037.0,75.96,75.97,75.64,75.77,63037.0
2022-03-31 13:10:00,75.78,75.78,75.3,75.4,279121.0,75.78,75.78,75.3,75.4,279121.0
2022-03-31 13:20:00,75.36,75.66,75.35,75.52,58959.0,75.36,75.66,75.35,75.52,58959.0
2022-03-31 13:30:00,75.52,75.53,75.21,75.33,90414.0,75.52,75.53,75.21,75.33,90414.0
2022-03-31 13:40:00,75.35,75.52,75.21,75.3,50811.0,75.35,75.52,75.21,75.3,50811.0
2022-03-31 13:50:00,75.29,75.29,75.05,75.26,298431.0,75.29,75.29,75.05,75.26,298431.0
2022-03-31 14:00:00,75.26,75.26,74.8,74.82,286694.0,75.26,75.26,74.8,74.82,286694.0
2022-03-31 14:10:00,74.81,74.97,74.58,74.66,318888.0,74.81,74.97,74.58,74.66,318888.0
2022-03-31 14:20:00,74.66,74.74,73.34,73.61,1252356.0,74.66,74.74,73.34,73.61,1252356.0
2022-03-31 14:30:00,73.61,73.99,73.58,73.92,565365.0,73.61,73.99,73.58,73.92,565365.0
2022-03-31 14:40:00,73.92,74.25,73.89,74.25,315306.0,73.92,74.25,73.89,74.25,315306.0
2022-03-31 14:50:00,74.24,74.36,74.03,74.31,148931.0,74.24,74.36,74.03,74.31,148931.0
2022-03-31 15:00:00,74.31,74.38,74.26,74.32,128314.0,74.31,74.38,74.26,74.32,128314.0
2022-03-31 15:10:00,74.32,74.43,74.28,74.3,92333.0,74.32,74.43,74.28,74.3,92333.0
2022-03-31 15:20:00,74.31,74.45,74.28,74.36,121427.0,74.31,74.45,74.28,74.36,121427.0
2022-03-31 15:30:00,74.37,74.4,74.25,74.31,167644.0,74.37,74.4,74.25,74.31,167644.0
2022-03-31 15:40:00,74.32,74.32,74.17,74.23,218191.0,74.32,74.32,74.17,74.23,218191.0
2022-03-31 15:50:00,74.24,74.28,74.06,74.12,920087.0,74.24,74.28,74.06,74.12,920087.0
2022-04-01 09:30:00,73.37,74.05,73.25,73.92,210449.0,73.37,74.05,73.25,73.92,210449.0
2022-04-01 09:40:00,73.97,74.58,73.92,73.99,199959.0,73.97,74.58,73.92,73.99,199959.0
2022-04-01 09:50:00,74.03,74.45,73.95,74.45,124373.0,74.03,74.45,73.95,74.45,124373.0
2022-04-01 10:00:00,74.42,74.45,74.01,74.28,101530.0,74.42,74.45,74.01,74.28,101530.0
2022-04-01 10:10:00,74.25,74.42,74.02,74.27,115559.0,74.25,74.42,74.02,74.27,115559.0
2022-04-01 10:20:00,74.19,74.31,73.91,73.91,102696.0,74.19,74.31,73.91,73.91,102696.0
2022-04-01 10:30:00,73.91,73.99,73.69,73.91,147943.0,73.91,73.99,73.69,73.91,147943.0
2022-04-01 10:40:00,73.94,74.19,73.85,74.15,114123.0,73.94,74.19,73.85,74.15,114123.0
2022-04-01 10:50:00,74.13,74.37,74.07,74.15,61122.0,74.13,74.37,74.07,74.15,61122.0
2022-04-01 11:00:00,74.18,74.55,74.15,74.31,209840.0,74.18,74.55,74.15,74.31,209840.0
2022-04-01 11:10:00,74.31,74.67,74.26,74.5,92217.0,74.31,74.67,74.26,74.5,92217.0
2022-04-01 11:20:00,74.51,74.8,74.51,74.55,103706.0,74.51,74.8,74.51,74.55,103706.0
2022-04-01 11:30:00,74.54,74.69,74.32,74.43,102611.0,74.54,74.69,74.32,74.43,102611.0
2022-04-01 11:40:00,74.43,74.54,74.23,74.24,104930.0,74.43,74.54,74.23,74.24,104930.0
2022-04-01 11:50:00,74.24,74.26,74.0,74.02,62403.0,74.24,74.26,74.0,74.02,62403.0
2022-04-01 12:00:00,74.03,74.03,73.7,73.93,111441.0,74.03,74.03,73.7,73.93,111441.0
2022-04-01 12:10:00,73.92,73.94,73.75,73.84,65448.0,73.92,73.94,73.75,73.84,65448.0
2022-04-01 12:20:00,73.89,73.95,73.67,73.85,70395.0,73.89,73.95,73.67,73.85,70395.0
2022-04-01 12:30:00,73.84,73.84,73.55,73.59,127497.0,73.84,73.84,73.55,73.59,127497.0
2022-04-01 12:40:00,73.58,73.65,73.43,73.6,89965.0,73.58,73.65,73.43,73.6,89965.0
2022-04-01 12:50:00,73.61,73.96,73.61,73.95,54034.0,73.61,73.96,73.61,73.95,54034.0
2022-04-01 13:00:00,73.97,73.97,73.56,73.8,64520.0,73.97,73.97,73.56,73.8,64520.0
2022-04-01 13:10:00,73.8,73.98,73.65,73.76,49806.0,73.8,73.98,73.65,73.76,49806.0
2022-04-01 13:20:00,73.79,74.2,73.79,74.19,76528.0,73.79,74.2,73.79,74.19,76528.0
2022-04-01 13:30:00,74.18,74.18,73.93,73.93,70743.0,74.18,74.18,73.93,73.93,70743.0
2022-04-01 13:40:00,73.95,74.11,73.89,73.98,44660.0,73.95,74.11,73.89,73.98,44660.0
2022-04-01 13:50:00,73.99,74.11,73.85,73.85,57630.0,73.99,74.11,73.85,73.85,57630.0
2022-04-01 14:00:00,73.89,74.22,73.88,74.15,48301.0,73.89,74.22,73.88,74.15,48301.0
2022-04-01 14:10:00,74.14,74.16,73.94,74.0,43726.0,74.14,74.16,73.94,74.0,43726.0
2022-04-01 14:20:00,73.97,74.24,73.87,74.01,150447.0,73.97,74.24,73.87,74.01,150447.0
2022-04-01 14:30:00,74.0,74.19,74.0,74.17,41444.0,74.0,74.19,74.0,74.17,41444.0
2022-04-01 14:40:00,74.19,74.22,74.1,74.16,62990.0,74.19,74.22,74.1,74.16,62990.0
2022-04-01 14:50:00,74.17,74.28,74.08,74.11,73673.0,74.17,74.28,74.08,74.11,73673.0
2022-04-01 15:00:00,74.12,74.18,74.04,74.08,63900.0,74.12,74.18,74.04,74.08,63900.0
2022-04-01 15:10:00,74.09,74.09,73.97,74.0,43162.0,74.09,74.09,73.97,74.0,43162.0
2022-04-01 15:20:00,74.01,74.08,73.94,74.06,55949.0,74.01,74.08,73.94,74.06,55949.0
2022-04-01 15:30:00,74.07,74.07,73.95,74.0,83751.0,74.07,74.07,73.95,74.0,83751.0
2022-04-01 15:40:00,74.01,74.16,73.99,74.15,94583.0,74.01,74.16,73.99,74.15,94583.0
2022-04-01 15:50:00,74.15,74.25,74.11,74.17,306496.0,74.15,74.25,74.11,74.17,306496.0
2022-04-04 09:30:00,76.46,76.84,76.35,76.73,551828.0,76.46,76.84,76.35,76.73,551828.0
2022-04-04 09:40:00,76.78,76.86,76.51,76.8,137757.0,76.78,76.86,76.51,76.8,137757.0
2022-04-04 09:50:00,76.79,76.89,76.55,76.76,98903.0,76.79,76.89,76.55,76.76,98903.0
2022-04-04 10:00:00,76.8,76.91,76.6,76.66,43600.0,76.8,76.91,76.6,76.66,43600.0
2022-04-04 10:10:00,76.7,76.85,76.37,76.43,57020.0,76.7,76.85,76.37,76.43,57020.0
2022-04-04 10:20:00,76.42,76.7,76.14,76.65,97482.0,76.42,76.7,76.14,76.65,97482.0
2022-04-04 10:30:00,76.67,76.77,76.48,76.6,73056.0,76.67,76.77,76.48,76.6,73056.0
2022-04-04 10:40:00,76.63,76.79,76.53,76.72,56223.0,76.63,76.79,76.53,76.72,56223.0
2022-04-04 10:50:00,76.73,76.74,76.52,76.62,36034.0,76.73,76.74,76.52,76.62,36034.0
2022-04-04 11:00:00,76.63,76.71,76.37,76.49,51660.0,76.63,76.71,76.37,76.49,51660.0
2022-04-04 11:10:00,76.5,76.78,76.36,76.7,85658.0,76.5,76.78,76.36,76.7,85658.0
2022-04-04 11:20:00,76.71,77.03,76.69,76.69,216836.0,76.71,77.03,76.69,76.69,216836.0
2022-04-04 11:30:00,76.67,76.67,75.98,76.03,137221.0,76.67,76.67,75.98,76.03,137221.0
2022-04-04 11:40:00,76.01,76.12,75.57,75.63,211581.0,76.01,76.12,75.57,75.63,211581.0
2022-04-04 11:50:00,75.61,75.82,75.33,75.82,217188.0,75.61,75.82,75.33,75.82,217188.0
2022-04-04 12:00:00,75.78,75.79,75.48,75.73,114136.0,75.78,75.79,75.48,75.73,114136.0
2022-04-04 12:10:00,75.69,76.2,75.68,76.16,87935.0,75.69,76.2,75.68,76.16,87935.0
2022-04-04 12:20:00,76.14,76.16,75.86,75.95,48038.0,76.14,76.16,75.86,75.95,48038.0
2022-04-04 12:30:00,75.93,75.93,75.7,75.78,31541.0,75.93,75.93,75.7,75.78,31541.0
2022-04-04 12:40:00,75.8,76.1,75.8,76.0,34176.0,75.8,76.1,75.8,76.0,34176.0
2022-04-04 12:50:00,75.99,76.01,75.56,75.83,51932.0,75.99,76.01,75.56,75.83,51932.0
2022-04-04 13:00:00,75.83,75.91,75.61,75.82,81052.0,75.83,75.91,75.61,75.82,81052.0
2022-04-04 13:10:00,75.83,75.91,75.72,75.81,34006.0,75.83,75.91,75.72,75.81,34006.0
2022-04-04 13:20:00,75.84,76.2,75.82,76.15,63877.0,75.84,76.2,75.82,76.15,63877.0
2022-04-04 13:30:00,76.15,76.25,76.03,76.24,55501.0,76.15,76.25,76.03,76.24,55501.0
2022-04-04 13:40:00,76.23,76.29,76.07,76.1,35275.0,76.23,76.29,76.07,76.1,35275.0
2022-04-04 13:50:00,76.11,76.23,76.07,76.15,32836.0,76.11,76.23,76.07,76.15,32836.0
2022-04-04 14:00:00,76.17,76.52,76.08,76.49,117058.0,76.17,76.52,76.08,76.49,117058.0
2022-04-04 14:10:00,76.5,76.51,76.32,76.42,38385.0,76.5,76.51,76.32,76.42,38385.0
2022-04-04 14:20:00,76.41,76.9,76.41,76.86,145376.0,76.41,76.9,76.41,76.86,145376.0
2022-04-04 14:30:00,76.85,76.94,76.7,76.93,68284.0,76.85,76.94,76.7,76.93,68284.0
2022-04-04 14:40:00,76.9,76.92,76.78,76.85,44661.0,76.9,76.92,76.78,76.85,44661.0
2022-04-04 14:50:00,76.85,76.98,76.85,76.9,72426.0,76.85,76.98,76.85,76.9,72426.0
2022-04-04 15:00:00,76.88,76.96,76.83,76.92,68687.0,76.88,76.96,76.83,76.92,68687.0
2022-04-04 15:10:00,76.92,76.95,76.87,76.88,37471.0,76.92,76.95,76.87,76.88,37471.0
2022-04-04 15:20:00,76.88,77.13,76.88,77.12,172646.0,76.88,77.13,76.88,77.12,172646.0
2022-04-04 15:30:00,77.12,77.2,77.04,77.06,84172.0,77.12,77.2,77.04,77.06,84172.0
2022-04-04 15:40:00,77.07,77.09,76.9,76.9,116435.0,77.07,77.09,76.9,76.9,116435.0
2022-04-04 15:50:00,76.89,77.02,76.85,76.87,535853.0,76.89,77.02,76.85,76.87,535853.0
2022-04-05 09:30:00,77.34,77.7,77.22,77.65,98477.0,77.34,77.7,77.22,77.65,98477.0
2022-04-05 09:40:00,77.61,77.71,77.48,77.53,68763.0,77.61,77.71,77.48,77.53,68763.0
2022-04-05 09:50:00,77.52,77.6,77.37,77.41,52826.0,77.52,77.6,77.37,77.41,52826.0
2022-04-05 10:00:00,77.42,77.42,76.77,76.87,153804.0,77.42,77.42,76.77,76.87,153804.0
2022-04-05 10:10:00,76.8,77.23,76.79,76.98,89808.0,76.8,77.23,76.79,76.98,89808.0
2022-04-05 10:20:00,77.01,77.19,76.88,77.15,63515.0,77.01,77.19,76.88,77.15,63515.0
2022-04-05 10:30:00,77.15,77.16,76.7,76.78,103255.0,77.15,77.16,76.7,76.78,103255.0
2022-04-05 10:40:00,76.78,76.78,75.84,76.33,422702.0,76.78,76.78,75.84,76.33,422702.0
2022-04-05 10:50:00,76.32,76.46,76.16,76.24,115879.0,76.32,76.46,76.16,76.24,115879.0
2022-04-05 11:00:00,76.23,76.55,76.16,76.48,109257.0,76.23,76.55,76.16,76.48,109257.0
2022-04-05 11:10:00,76.5,77.07,76.27,77.01,306486.0,76.5,77.07,76.27,77.01,306486.0
2022-04-05 11:20:00,77.0,77.01,76.42,76.48,121423.0,77.0,77.01,76.42,76.48,121423.0
2022-04-05 11:30:00,76.48,76.67,76.36,76.67,136610.0,76.48,76.67,76.36,76.67,136610.0
2022-04-05 11:40:00,76.66,76.74,76.23,76.49,146997.0,76.66,76.74,76.23,76.49,146997.0
2022-04-05 11:50:00,76.49,76.49,76.25,76.28,56924.0,76.49,76.49,76.25,76.28,56924.0
2022-04-05 12:00:00,76.27,76.57,76.27,76.49,46865.0,76.27,76.57,76.27,76.49,46865.0
2022-04-05 12:10:00,76.51,76.67,76.51,76.66,80531.0,76.51,76.67,76.51,76.66,80531.0
2022-04-05 12:20:00,76.68,76.68,76.46,76.46,56453.0,76.68,76.68,76.46,76.46,56453.0
2022-04-05 12:30:00,76.43,76.47,76.24,76.31,65458.0,76.43,76.47,76.24,76.31,65458.0
2022-04-05 12:40:00,76.32,76.56,76.3,76.53,61371.0,76.32,76.56,76.3,76.53,61371.0
2022-04-05 12:50:00,76.52,76.6,76.43,76.51,88405.0,76.52,76.6,76.43,76.51,88405.0
2022-04-05 13:00:00,76.5,77.19,76.5,77.07,215287.0,76.5,77.19,76.5,77.07,215287.0
2022-04-05 13:10:00,77.03,77.12,76.86,77.01,76015.0,77.03,77.12,76.86,77.01,76015.0
2022-04-05 13:20:00,77.02,77.04,76.82,76.99,40885.0,77.02,77.04,76.82,76.99,40885.0
2022-04-05 13:30:00,76.99,77.03,76.94,76.96,63480.0,76.99,77.03,76.94,76.96,63480.0
2022-04-05 13:40:00,76.97,76.98,76.48,76.58,377154.0,76.97,76.98,76.48,76.58,377154.0
2022-04-05 13:50:00,76.57,76.66,76.51,76.65,57402.0,76.57,76.66,76.51,76.65,57402.0
2022-04-05 14:00:00,76.64,76.78,76.39,76.63,66688.0,76.64,76.78,76.39,76.63,66688.0
2022-04-05 14:10:00,76.63,76.83,76.57,76.72,84455.0,76.63,76.83,76.57,76.72,84455.0
2022-04-05 14:20:00,76.7,76.77,75.9,76.01,221053.0,76.7,76.77,75.9,76.01,221053.0
2022-04-05 14:30:00,76.04,76.06,75.66,75.69,228385.0,76.04,76.06,75.66,75.69,228385.0
2022-04-05 14:40:00,75.69,75.86,75.66,75.76,86325.0,75.69,75.86,75.66,75.76,86325.0
2022-04-05 14:50:00,75.77,75.84,75.72,75.79,72413.0,75.77,75.84,75.72,75.79,72413.0
2022-04-05 15:00:00,75.79,75.81,75.36,75.52,161631.0,75.79,75.81,75.36,75.52,161631.0
2022-04-05 15:10:00,75.5,75.54,75.28,75.36,162913.0,75.5,75.54,75.28,75.36,162913.0
2022-04-05 15:20:00,75.34,75.34,75.09,75.19,151755.0,75.34,75.34,75.09,75.19,151755.0
2022-04-05 15:30:00,75.17,75.17,74.78,74.94,122447.0,75.17,75.17,74.78,74.94,122447.0
2022-04-05 15:40:00,74.92,74.95,74.62,74.62,322047.0,74.92,74.95,74.62,74.62,322047.0
2022-04-05 15:50:00,74.63,74.82,74.54,74.75,520505.0,74.63,74.82,74.54,74.75,520505.0
2022-04-06 09:30:00,76.25,76.53,76.01,76.15,228655.0,76.25,76.53,76.01,76.15,228655.0
2022-04-06 09:40:00,76.15,76.17,75.62,75.71,243140.0,76.15,76.17,75.62,75.71,243140.0
2022-04-06 09:50:00,75.73,75.81,75.55,75.79,107166.0,75.73,75.81,75.55,75.79,107166.0
2022-04-06 10:00:00,75.78,76.06,75.78,76.03,118967.0,75.78,76.06,75.78,76.03,118967.0
2022-04-06 10:10:00,76.1,76.69,76.1,76.67,94801.0,76.1,76.69,76.1,76.67,94801.0
2022-04-06 10:20:00,76.66,76.75,76.4,76.51,210874.0,76.66,76.75,76.4,76.51,210874.0
2022-04-06 10:30:00,76.48,76.49,76.04,76.12,264314.0,76.48,76.49,76.04,76.12,264314.0
2022-04-06 10:40:00,76.19,76.19,75.64,75.88,108716.0,76.19,76.19,75.64,75.88,108716.0
2022-04-06 10:50:00,75.84,76.1,75.82,75.9,67168.0,75.84,76.1,75.82,75.9,67168.0
2022-04-06 11:00:00,75.9,76.22,75.9,76.1,57412.0,75.9,76.22,75.9,76.1,57412.0
2022-04-06 11:10:00,76.14,76.14,74.97,75.16,175579.0,76.14,76.14,74.97,75.16,175579.0
2022-04-06 11:20:00,75.18,75.18,74.59,74.76,186045.0,75.18,75.18,74.59,74.76,186045.0
2022-04-06 11:30:00,74.68,74.77,74.22,74.4,261889.0,74.68,74.77,74.22,74.4,261889.0
2022-04-06 11:40:00,74.41,74.52,74.14,74.47,116867.0,74.41,74.52,74.14,74.47,116867.0
2022-04-06 11:50:00,74.47,74.94,74.44,74.74,126889.0,74.47,74.94,74.44,74.74,126889.0
2022-04-06 12:00:00,74.75,75.05,74.69,74.92,97835.0,74.75,75.05,74.69,74.92,97835.0
2022-04-06 12:10:00,74.92,74.93,74.08,74.26,281006.0,74.92,74.93,74.08,74.26,281006.0
2022-04-06 12:20:00,74.26,74.47,74.25,74.34,43455.0,74.26,74.47,74.25,74.34,43455.0
2022-04-06 12:30:00,74.36,74.61,74.36,74.51,55685.0,74.36,74.61,74.36,74.51,55685.0
2022-04-06 12:40:00,74.5,74.57,74.28,74.37,42091.0,74.5,74.57,74.28,74.37,42091.0
2022-04-06 12:50:00,74.36,74.74,74.3,74.74,32412.0,74.36,74.74,74.3,74.74,32412.0
2022-04-06 13:00:00,74.71,74.71,74.31,74.45,61125.0,74.71,74.71,74.31,74.45,61125.0
2022-04-06 13:10:00,74.44,74.52,73.72,73.81,126979.0,74.44,74.52,73.72,73.81,126979.0
2022-04-06 13:20:00,73.79,73.82,73.58,73.7,106849.0,73.79,73.82,73.58,73.7,106849.0
2022-04-06 13:30:00,73.72,74.01,73.71,73.8,46641.0,73.72,74.01,73.71,73.8,46641.0
2022-04-06 13:40:00,73.8,73.8,72.7,72.85,279739.0,73.8,73.8,72.7,72.85,279739.0
2022-04-06 13:50:00,72.82,73.06,72.53,72.82,109967.0,72.82,73.06,72.53,72.82,109967.0
2022-04-06 14:00:00,72.77,73.22,72.53,72.73,134666.0,72.77,73.22,72.53,72.73,134666.0
2022-04-06 14:10:00,72.7,72.87,72.52,72.6,71348.0,72.7,72.87,72.52,72.6,71348.0
2022-04-06 14:20:00,72.65,72.67,72.16,72.45,279092.0,72.65,72.67,72.16,72.45,279092.0
2022-04-06 14:30:00,72.57,72.95,72.54,72.64,124751.0,72.57,72.95,72.54,72.64,124751.0
2022-04-06 14:40:00,72.7,72.97,72.6,72.93,79149.0,72.7,72.97,72.6,72.93,79149.0
2022-04-06 14:50:00,72.92,73.2,72.92,73.14,86898.0,72.92,73.2,72.92,73.14,86898.0
2022-04-06 15:00:00,73.11,73.26,73.03,73.06,49266.0,73.11,73.26,73.03,73.06,49266.0
2022-04-06 15:10:00,73.07,73.21,73.0,73.05,74360.0,73.07,73.21,73.0,73.05,74360.0
2022-04-06 15:20:00,73.05,73.12,72.91,72.97,52000.0,73.05,73.12,72.91,72.97,52000.0
2022-04-06 15:30:00,72.98,73.12,72.83,72.93,104158.0,72.98,73.12,72.83,72.93,104158.0
2022-04-06 15:40:00,72.94,73.13,72.91,73.11,62456.0,72.94,73.13,72.91,73.11,62456.0
2022-04-06 15:50:00,73.12,73.18,73.0,73.0,380684.0,73.12,73.18,73.0,73.0,380684.0
2022-04-07 09:30:00,73.26,73.54,73.13,73.52,129008.0,73.26,73.54,73.13,73.52,129008.0
2022-04-07 09:40:00,73.53,73.84,73.39,73.65,127692.0,73.53,73.84,73.39,73.65,127692.0
2022-04-07 09:50:00,73.64,73.64,73.07,73.22,210908.0,73.64,73.64,73.07,73.22,210908.0
2022-04-07 10:00:00,73.23,73.31,72.58,72.69,207031.0,73.23,73.31,72.58,72.69,207031.0
2022-04-07 10:10:00,72.7,73.09,72.63,73.06,128700.0,72.7,73.09,72.63,73.06,128700.0
2022-04-07 10:20:00,73.06,73.13,72.84,72.91,108929.0,73.06,73.13,72.84,72.91,108929.0
2022-04-07 10:30:00,72.91,73.29,72.91,73.06,61643.0,72.91,73.29,72.91,73.06,61643.0
2022-04-07 10:40:00,73.06,73.06,72.56,72.74,93007.0,73.06,73.06,72.56,72.74,93007.0
2022-04-07 10:50:00,72.71,72.95,72.55,72.68,102990.0,72.71,72.95,72.55,72.68,102990.0
2022-04-07 11:00:00,72.73,72.94,72.36,72.6,119088.0,72.73,72.94,72.36,72.6,119088.0
2022-04-07 11:10:00,72.58,72.68,72.05,72.2,190855.0,72.58,72.68,72.05,72.2,190855.0
2022-04-07 11:20:00,72.17,72.33,71.61,71.79,265759.0,72.17,72.33,71.61,71.79,265759.0
2022-04-07 11:30:00,71.82,71.83,71.51,71.68,241923.0,71.82,71.83,71.51,71.68,241923.0
2022-04-07 11:40:00,71.68,71.88,71.27,71.39,104639.0,71.68,71.88,71.27,71.39,104639.0
2022-04-07 11:50:00,71.37,71.71,71.31,71.53,54539.0,71.37,71.71,71.31,71.53,54539.0
2022-04-07 12:00:00,71.52,71.64,71.36,71.5,73114.0,71.52,71.64,71.36,71.5,73114.0
2022-04-07 12:10:00,71.48,71.54,71.08,71.48,77206.0,71.48,71.54,71.08,71.48,77206.0
2022-04-07 12:20:00,71.47,71.72,71.45,71.68,65991.0,71.47,71.72,71.45,71.68,65991.0
2022-04-07 12:30:00,71.7,71.96,71.7,71.95,48974.0,71.7,71.96,71.7,71.95,48974.0
2022-04-07 12:40:00,71.97,72.23,71.97,72.13,55055.0,71.97,72.23,71.97,72.13,55055.0
2022-04-07 12:50:00,72.11,72.22,72.0,72.06,69680.0,72.11,72.22,72.0,72.06,69680.0
2022-04-07 13:00:00,72.17,72.24,71.87,71.93,49407.0,72.17,72.24,71.87,71.93,49407.0
2022-04-07 13:10:00,71.95,72.66,71.9,72.64,124050.0,71.95,72.66,71.9,72.64,124050.0
2022-04-07 13:20:00,72.64,72.83,72.56,72.67,185727.0,72.64,72.83,72.56,72.67,185727.0
2022-04-07 13:30:00,72.67,72.83,72.54,72.75,75023.0,72.67,72.83,72.54,72.75,75023.0
2022-04-07 13:40:00,72.71,72.71,72.33,72.34,150118.0,72.71,72.71,72.33,72.34,150118.0
2022-04-07 13:50:00,72.38,72.4,72.08,72.29,69117.0,72.38,72.4,72.08,72.29,69117.0
2022-04-07 14:00:00,72.3,72.51,72.23,72.35,68351.0,72.3,72.51,72.23,72.35,68351.0
2022-04-07 14:10:00,72.38,72.6,72.29,72.53,27803.0,72.38,72.6,72.29,72.53,27803.0
2022-04-07 14:20:00,72.55,72.9,72.47,72.77,51157.0,72.55,72.9,72.47,72.77,51157.0
2022-04-07 14:30:00,72.82,72.92,72.63,72.88,42412.0,72.82,72.92,72.63,72.88,42412.0
2022-04-07 14:40:00,72.85,72.89,72.79,72.81,25679.0,72.85,72.89,72.79,72.81,25679.0
2022-04-07 14:50:00,72.8,72.9,72.69,72.71,69547.0,72.8,72.9,72.69,72.71,69547.0
2022-04-07 15:00:00,72.72,72.82,72.67,72.7,41281.0,72.72,72.82,72.67,72.7,41281.0
2022-04-07 15:10:00,72.7,73.0,72.69,72.93,85746.0,72.7,73.0,72.69,72.93,85746.0
2022-04-07 15:20:00,72.9,73.04,72.9,72.98,43766.0,72.9,73.04,72.9,72.98,43766.0
2022-04-07 15:30:00,73.02,73.16,72.98,73.08,88924.0,73.02,73.16,72.98,73.08,88924.0
2022-04-07 15:40:00,73.08,73.21,73.06,73.13,109073.0,73.08,73.21,73.06,73.13,109073.0
2022-04-07 15:50:00,73.14,73.3,73.09,73.11,268516.0,73.14,73.3,73.09,73.11,268516.0
2022-04-08 09:30:00,72.69,72.88,72.54,72.67,127054.0,72.69,72.88,72.54,72.67,127054.0
2022-04-08 09:40:00,72.66,73.01,72.64,72.86,66701.0,72.66,73.01,72.64,72.86,66701.0
2022-04-08 09:50:00,72.8,72.86,72.46,72.81,116913.0,72.8,72.86,72.46,72.81,116913.0
2022-04-08 10:00:00,72.84,73.07,72.6,72.73,137197.0,72.84,73.07,72.6,72.73,137197.0
2022-04-08 10:10:00,72.86,73.23,72.85,73.03,126015.0,72.86,73.23,72.85,73.03,126015.0
2022-04-08 10:20:00,73.05,73.19,72.99,73.0,63568.0,73.05,73.19,72.99,73.0,63568.0
2022-04-08 10:30:00,73.04,73.1,72.77,72.83,42295.0,73.04,73.1,72.77,72.83,42295.0
2022-04-08 10:40:00,72.83,72.92,72.56,72.7,143888.0,72.83,72.92,72.56,72.7,143888.0
2022-04-08 10:50:00,72.67,72.76,72.4,72.45,82372.0,72.67,72.76,72.4,72.45,82372.0
2022-04-08 11:00:00,72.43,72.77,72.39,72.63,70709.0,72.43,72.77,72.39,72.63,70709.0
2022-04-08 11:10:00,72.62,72.76,72.55,72.64,40115.0,72.62,72.76,72.55,72.64,40115.0
2022-04-08 11:20:00,72.64,73.29,72.64,73.18,177388.0,72.64,73.29,72.64,73.18,177388.0
2022-04-08 11:30:00,73.17,73.55,73.11,73.33,300366.0,73.17,73.55,73.11,73.33,300366.0
2022-04-08 11:40:00,73.36,73.36,73.22,73.26,44623.0,73.36,73.36,73.22,73.26,44623.0
2022-04-08 11:50:00,73.23,73.25,73.01,73.01,120178.0,73.23,73.25,73.01,73.01,120178.0
2022-04-08 12:00:00,73.01,73.12,72.9,73.05,80479.0,73.01,73.12,72.9,73.05,80479.0
2022-04-08 12:10:00,73.05,73.3,73.01,73.3,55261.0,73.05,73.3,73.01,73.3,55261.0
2022-04-08 12:20:00,73.29,73.43,73.19,73.38,104502.0,73.29,73.43,73.19,73.38,104502.0
2022-04-08 12:30:00,73.36,73.53,73.14,73.16,100695.0,73.36,73.53,73.14,73.16,100695.0
2022-04-08 12:40:00,73.18,73.37,73.16,73.31,30611.0,73.18,73.37,73.16,73.31,30611.0
2022-04-08 12:50:00,73.33,73.37,73.18,73.18,21979.0,73.33,73.37,73.18,73.18,21979.0
2022-04-08 13:00:00,73.2,73.34,73.15,73.27,68857.0,73.2,73.34,73.15,73.27,68857.0
2022-04-08 13:10:00,73.28,73.3,73.09,73.18,38908.0,73.28,73.3,73.09,73.18,38908.0
2022-04-08 13:20:00,73.16,73.29,73.11,73.18,26623.0,73.16,73.29,73.11,73.18,26623.0
2022-04-08 13:30:00,73.19,73.55,73.18,73.54,100246.0,73.19,73.55,73.18,73.54,100246.0
2022-04-08 13:40:00,73.56,73.73,73.49,73.58,84189.0,73.56,73.73,73.49,73.58,84189.0
2022-04-08 13:50:00,73.59,73.68,73.38,73.43,85424.0,73.59,73.68,73.38,73.43,85424.0
2022-04-08 14:00:00,73.44,73.74,73.37,73.73,56808.0,73.44,73.74,73.37,73.73,56808.0
2022-04-08 14:10:00,73.73,74.1,73.69,74.07,105606.0,73.73,74.1,73.69,74.07,105606.0
2022-04-08 14:20:00,74.07,74.6,73.99,74.25,300942.0,74.07,74.6,73.99,74.25,300942.0
2022-04-08 14:30:00,74.23,74.41,74.19,74.29,140423.0,74.23,74.41,74.19,74.29,140423.0
2022-04-08 14:40:00,74.29,74.41,74.22,74.31,43177.0,74.29,74.41,74.22,74.31,43177.0
2022-04-08 14:50:00,74.34,74.36,74.2,74.27,53519.0,74.34,74.36,74.2,74.27,53519.0
2022-04-08 15:00:00,74.27,74.3,74.13,74.16,37005.0,74.27,74.3,74.13,74.16,37005.0
2022-04-08 15:10:00,74.17,74.29,74.09,74.17,32836.0,74.17,74.29,74.09,74.17,32836.0
2022-04-08 15:20:00,74.18,74.35,74.17,74.35,125810.0,74.18,74.35,74.17,74.35,125810.0
2022-04-08 15:30:00,74.35,74.4,74.23,74.34,75041.0,74.35,74.4,74.23,74.34,75041.0
2022-04-08 15:40:00,74.34,74.37,74.17,74.2,83654.0,74.34,74.37,74.17,74.2,83654.0
2022-04-08 15:50:00,74.22,74.24,74.06,74.09,448633.0,74.22,74.24,74.06,74.09,448633.0
2022-04-11 09:30:00,71.75,72.04,71.62,71.75,310944.0,71.75,72.04,71.62,71.75,310944.0
2022-04-11 09:40:00,71.72,71.73,71.33,71.39,194726.0,71.72,71.73,71.33,71.39,194726.0
2022-04-11 09:50:00,71.38,71.8,71.3,71.76,272205.0,71.38,71.8,71.3,71.76,272205.0
2022-04-11 10:00:00,71.76,71.83,71.56,71.83,64876.0,71.76,71.83,71.56,71.83,64876.0
2022-04-11 10:10:00,71.8,71.98,71.7,71.94,79445.0,71.8,71.98,71.7,71.94,79445.0
2022-04-11 10:20:00,71.92,71.98,71.68,71.78,79307.0,71.92,71.98,71.68,71.78,79307.0
2022-04-11 10:30:00,71.77,71.91,71.52,71.64,193117.0,71.77,71.91,71.52,71.64,193117.0
2022-04-11 10:40:00,71.64,72.3,71.52,72.17,145586.0,71.64,72.3,71.52,72.17,145586.0
2022-04-11 10:50:00,72.17,72.56,72.17,72.39,264491.0,72.17,72.56,72.17,72.39,264491.0
2022-04-11 11:00:00,72.36,72.76,72.32,72.6,89175.0,72.36,72.76,72.32,72.6,89175.0
2022-04-11 11:10:00,72.63,72.71,72.48,72.56,67081.0,72.63,72.71,72.48,72.56,67081.0
2022-04-11 11:20:00,72.57,72.58,72.1,72.13,131571.0,72.57,72.58,72.1,72.13,131571.0
2022-04-11 11:30:00,72.12,72.17,71.84,72.01,102783.0,72.12,72.17,71.84,72.01,102783.0
2022-04-11 11:40:00,72.01,72.11,71.92,72.06,74292.0,72.01,72.11,71.92,72.06,74292.0
2022-04-11 11:50:00,72.05,72.05,71.86,71.96,36106.0,72.05,72.05,71.86,71.96,36106.0
2022-04-11 12:00:00,71.95,72.0,71.63,71.83,30865.0,71.95,72.0,71.63,71.83,30865.0
2022-04-11 12:10:00,71.8,71.97,71.69,71.75,35161.0,71.8,71.97,71.69,71.75,35161.0
2022-04-11 12:20:00,71.7,71.72,71.53,71.67,52568.0,71.7,71.72,71.53,71.67,52568.0
2022-04-11 12:30:00,71.68,71.83,71.6,71.79,37551.0,71.68,71.83,71.6,71.79,37551.0
2022-04-11 12:40:00,71.73,71.76,71.48,71.57,117809.0,71.73,71.76,71.48,71.57,117809.0
2022-04-11 12:50:00,71.56,71.68,71.49,71.56,49968.0,71.56,71.68,71.49,71.56,49968.0
2022-04-11 13:00:00,71.55,71.68,71.5,71.61,38405.0,71.55,71.68,71.5,71.61,38405.0
2022-04-11 13:10:00,71.63,71.81,71.52,71.65,76004.0,71.63,71.81,71.52,71.65,76004.0
2022-04-11 13:20:00,71.65,71.68,71.59,71.67,17461.0,71.65,71.68,71.59,71.67,17461.0
2022-04-11 13:30:00,71.72,71.73,71.59,71.67,49680.0,71.72,71.73,71.59,71.67,49680.0
2022-04-11 13:40:00,71.63,71.82,71.63,71.77,36578.0,71.63,71.82,71.63,71.77,36578.0
2022-04-11 13:50:00,71.76,71.81,71.59,71.59,23787.0,71.76,71.81,71.59,71.59,23787.0
2022-04-11 14:00:00,71.59,71.74,71.58,71.73,35117.0,71.59,71.74,71.58,71.73,35117.0
2022-04-11 14:10:00,71.78,72.19,71.78,72.08,76854.0,71.78,72.19,71.78,72.08,76854.0
2022-04-11 14:20:00,72.06,72.3,71.71,71.82,195024.0,72.06,72.3,71.71,71.82,195024.0
2022-04-11 14:30:00,71.85,71.87,71.68,71.79,61174.0,71.85,71.87,71.68,71.79,61174.0
2022-04-11 14:40:00,71.79,71.8,71.57,71.65,94773.0,71.79,71.8,71.57,71.65,94773.0
2022-04-11 14:50:00,71.64,71.83,71.64,71.75,74027.0,71.64,71.83,71.64,71.75,74027.0
2022-04-11 15:00:00,71.75,71.86,71.73,71.79,68959.0,71.75,71.86,71.73,71.79,68959.0
2022-04-11 15:10:00,71.78,71.93,71.76,71.91,54007.0,71.78,71.93,71.76,71.91,54007.0
2022-04-11 15:20:00,71.92,71.93,71.82,71.92,45578.0,71.92,71.93,71.82,71.92,45578.0
2022-04-11 15:30:00,71.91,72.24,71.89,72.07,269330.0,71.91,72.24,71.89,72.07,269330.0
2022-04-11 15:40:00,72.09,72.21,72.04,72.04,127791.0,72.09,72.21,72.04,72.04,127791.0
2022-04-11 15:50:00,72.04,72.39,72.04,72.29,395521.0,72.04,72.39,72.04,72.29,395521.0
2022-04-12 09:30:00,74.95,75.34,74.91,75.19,470315.0,74.95,75.34,74.91,75.19,470315.0
2022-04-12 09:40:00,75.22,75.4,75.03,75.11,228731.0,75.22,75.4,75.03,75.11,228731.0
2022-04-12 09:50:00,75.11,75.43,75.03,75.43,118593.0,75.11,75.43,75.03,75.43,118593.0
2022-04-12 10:00:00,75.44,75.46,75.17,75.25,199540.0,75.44,75.46,75.17,75.25,199540.0
2022-04-12 10:10:00,75.27,75.43,75.02,75.38,248478.0,75.27,75.43,75.02,75.38,248478.0
2022-04-12 10:20:00,75.38,75.55,75.32,75.47,125566.0,75.38,75.55,75.32,75.47,125566.0
2022-04-12 10:30:00,75.46,75.95,75.46,75.84,207033.0,75.46,75.95,75.46,75.84,207033.0
2022-04-12 10:40:00,75.84,76.08,75.74,76.03,116287.0,75.84,76.08,75.74,76.03,116287.0
2022-04-12 10:50:00,76.04,76.15,75.77,75.87,239604.0,76.04,76.15,75.77,75.87,239604.0
2022-04-12 11:00:00,75.85,76.27,75.84,76.23,348059.0,75.85,76.27,75.84,76.23,348059.0
2022-04-12 11:10:00,76.21,76.21,75.98,76.01,126606.0,76.21,76.21,75.98,76.01,126606.0
2022-04-12 11:20:00,76.05,76.29,75.93,76.11,88473.0,76.05,76.29,75.93,76.11,88473.0
2022-04-12 11:30:00,76.1,76.21,76.0,76.19,75888.0,76.1,76.21,76.0,76.19,75888.0
2022-04-12 11:40:00,76.16,76.38,75.76,76.06,226548.0,76.16,76.38,75.76,76.06,226548.0
2022-04-12 11:50:00,76.09,76.25,76.05,76.24,55043.0,76.09,76.25,76.05,76.24,55043.0
2022-04-12 12:00:00,76.23,76.28,75.97,76.03,156816.0,76.23,76.28,75.97,76.03,156816.0
2022-04-12 12:10:00,76.03,76.06,75.91,75.93,32657.0,76.03,76.06,75.91,75.93,32657.0
2022-04-12 12:20:00,75.92,76.1,75.88,76.08,39245.0,75.92,76.1,75.88,76.08,39245.0
2022-04-12 12:30:00,76.1,76.13,75.89,75.92,34344.0,76.1,76.13,75.89,75.92,34344.0
2022-04-12 12:40:00,75.97,76.0,75.69,75.79,147857.0,75.97,76.0,75.69,75.79,147857.0
2022-04-12 12:50:00,75.79,76.01,75.79,76.01,27449.0,75.79,76.01,75.79,76.01,27449.0
2022-04-12 13:00:00,76.0,76.1,75.92,75.97,29638.0,76.0,76.1,75.92,75.97,29638.0
2022-04-12 13:10:00,75.97,76.32,75.97,76.17,124616.0,75.97,76.32,75.97,76.17,124616.0
2022-04-12 13:20:00,76.16,76.19,75.97,75.98,23911.0,76.16,76.19,75.97,75.98,23911.0
2022-04-12 13:30:00,75.96,76.0,75.84,75.93,30363.0,75.96,76.0,75.84,75.93,30363.0
2022-04-12 13:40:00,75.91,75.95,75.66,75.69,123722.0,75.91,75.95,75.66,75.69,123722.0
2022-04-12 13:50:00,75.69,75.87,75.62,75.8,169319.0,75.69,75.87,75.62,75.8,169319.0
2022-04-12 14:00:00,75.81,76.11,75.78,76.08,170623.0,75.81,76.11,75.78,76.08,170623.0
2022-04-12 14:10:00,76.12,76.2,76.09,76.09,130736.0,76.12,76.2,76.09,76.09,130736.0
2022-04-12 14:20:00,76.1,76.29,75.95,75.96,127752.0,76.1,76.29,75.95,75.96,127752.0
2022-04-12 14:30:00,75.94,76.19,75.91,76.1,59228.0,75.94,76.19,75.91,76.1,59228.0
2022-04-12 14:40:00,76.09,76.13,75.93,75.96,39489.0,76.09,76.13,75.93,75.96,39489.0
2022-04-12 14:50:00,75.95,76.04,75.89,76.04,55431.0,75.95,76.04,75.89,76.04,55431.0
2022-04-12 15:00:00,76.03,76.04,75.79,75.8,122537.0,76.03,76.04,75.79,75.8,122537.0
2022-04-12 15:10:00,75.8,75.86,75.77,75.81,59993.0,75.8,75.86,75.77,75.81,59993.0
2022-04-12 15:20:00,75.81,75.92,75.75,75.79,154605.0,75.81,75.92,75.75,75.79,154605.0
2022-04-12 15:30:00,75.79,75.93,75.75,75.87,76242.0,75.79,75.93,75.75,75.87,76242.0
2022-04-12 15:40:00,75.87,75.97,75.82,75.9,255473.0,75.87,75.97,75.82,75.9,255473.0
2022-04-12 15:50:00,75.92,75.98,75.76,75.96,665779.0,75.92,75.98,75.76,75.96,665779.0
2022-04-13 09:30:00,77.15,77.36,77.08,77.13,248509.0,77.15,77.36,77.08,77.13,248509.0
2022-04-13 09:40:00,77.13,77.23,76.69,76.87,138773.0,77.13,77.23,76.69,76.87,138773.0
2022-04-13 09:50:00,76.87,76.97,76.67,76.83,92960.0,76.87,76.97,76.67,76.83,92960.0
2022-04-13 10:00:00,76.9,76.96,76.74,76.95,86950.0,76.9,76.96,76.74,76.95,86950.0
2022-04-13 10:10:00,76.95,76.97,76.69,76.83,73917.0,76.95,76.97,76.69,76.83,73917.0
2022-04-13 10:20:00,76.83,76.91,76.7,76.76,43770.0,76.83,76.91,76.7,76.76,43770.0
2022-04-13 10:30:00,76.74,77.09,75.89,77.04,508467.0,76.74,77.09,75.89,77.04,508467.0
2022-04-13 10:40:00,77.06,77.13,76.84,77.03,111625.0,77.06,77.13,76.84,77.03,111625.0
2022-04-13 10:50:00,77.08,77.28,76.92,76.96,219263.0,77.08,77.28,76.92,76.96,219263.0
2022-04-13 11:00:00,77.0,77.14,76.82,77.1,110069.0,77.0,77.14,76.82,77.1,110069.0
2022-04-13 11:10:00,77.12,77.22,76.9,77.21,97803.0,77.12,77.22,76.9,77.21,97803.0
2022-04-13 11:20:00,77.21,77.6,77.16,77.16,202661.0,77.21,77.6,77.16,77.16,202661.0
2022-04-13 11:30:00,77.16,77.31,77.08,77.29,140821.0,77.16,77.31,77.08,77.29,140821.0
2022-04-13 11:40:00,77.32,77.51,77.29,77.42,53460.0,77.32,77.51,77.29,77.42,53460.0
2022-04-13 11:50:00,77.42,77.6,77.26,77.58,60109.0,77.42,77.6,77.26,77.58,60109.0
2022-04-13 12:00:00,77.55,77.66,77.35,77.4,72727.0,77.55,77.66,77.35,77.4,72727.0
2022-04-13 12:10:00,77.45,77.49,77.26,77.33,67239.0,77.45,77.49,77.26,77.33,67239.0
2022-04-13 12:20:00,77.35,77.48,77.21,77.39,82404.0,77.35,77.48,77.21,77.39,82404.0
2022-04-13 12:30:00,77.4,77.49,77.28,77.42,60337.0,77.4,77.49,77.28,77.42,60337.0
2022-04-13 12:40:00,77.39,77.66,77.39,77.57,86538.0,77.39,77.66,77.39,77.57,86538.0
2022-04-13 12:50:00,77.56,77.56,77.41,77.56,187773.0,77.56,77.56,77.41,77.56,187773.0
2022-04-13 13:00:00,77.56,77.83,77.48,77.78,187365.0,77.56,77.83,77.48,77.78,187365.0
2022-04-13 13:10:00,77.78,77.96,77.73,77.93,372066.0,77.78,77.96,77.73,77.93,372066.0
2022-04-13 13:20:00,77.93,78.4,77.91,78.27,454857.0,77.93,78.4,77.91,78.27,454857.0
2022-04-13 13:30:00,78.26,78.33,78.07,78.09,277350.0,78.26,78.33,78.07,78.09,277350.0
2022-04-13 13:40:00,78.08,78.23,78.08,78.16,72911.0,78.08,78.23,78.08,78.16,72911.0
2022-04-13 13:50:00,78.17,78.31,78.05,78.29,603235.0,78.17,78.31,78.05,78.29,603235.0
2022-04-13 14:00:00,78.3,78.5,78.21,78.47,144505.0,78.3,78.5,78.21,78.47,144505.0
2022-04-13 14:10:00,78.49,78.55,78.25,78.29,87431.0,78.49,78.55,78.25,78.29,87431.0
2022-04-13 14:20:00,78.33,78.54,78.21,78.42,196789.0,78.33,78.54,78.21,78.42,196789.0
2022-04-13 14:30:00,78.39,78.45,78.28,78.37,152948.0,78.39,78.45,78.28,78.37,152948.0
2022-04-13 14:40:00,78.36,78.48,78.32,78.39,62405.0,78.36,78.48,78.32,78.39,62405.0
2022-04-13 14:50:00,78.38,78.52,78.35,78.51,96520.0,78.38,78.52,78.35,78.51,96520.0
2022-04-13 15:00:00,78.51,78.55,78.46,78.55,47148.0,78.51,78.55,78.46,78.55,47148.0
2022-04-13 15:10:00,78.56,78.56,78.43,78.44,42433.0,78.56,78.56,78.43,78.44,42433.0
2022-04-13 15:20:00,78.44,78.47,78.31,78.31,53578.0,78.44,78.47,78.31,78.31,53578.0
2022-04-13 15:30:00,78.31,78.36,78.27,78.31,44495.0,78.31,78.36,78.27,78.31,44495.0
2022-04-13 15:40:00,78.3,78.35,78.26,78.3,66877.0,78.3,78.35,78.26,78.3,66877.0
2022-04-13 15:50:00,78.31,78.44,78.27,78.42,276113.0,78.31,78.44,78.27,78.42,276113.0
2022-04-14 09:30:00,77.34,77.64,77.33,77.54,280571.0,77.34,77.64,77.33,77.54,280571.0
2022-04-14 09:40:00,77.54,77.62,77.28,77.39,130242.0,77.54,77.62,77.28,77.39,130242.0
2022-04-14 09:50:00,77.4,77.51,77.28,77.34,89873.0,77.4,77.51,77.28,77.34,89873.0
2022-04-14 10:00:00,77.34,77.73,77.33,77.64,161309.0,77.34,77.73,77.33,77.64,161309.0
2022-04-14 10:10:00,77.66,77.7,77.5,77.55,81515.0,77.66,77.7,77.5,77.55,81515.0
2022-04-14 10:20:00,77.56,77.77,77.46,77.7,114124.0,77.56,77.77,77.46,77.7,114124.0
2022-04-14 10:30:00,77.71,77.86,77.66,77.72,84674.0,77.71,77.86,77.66,77.72,84674.0
2022-04-14 10:40:00,77.72,77.78,77.63,77.74,64246.0,77.72,77.78,77.63,77.74,64246.0
2022-04-14 10:50:00,77.72,77.72,77.35,77.53,48656.0,77.72,77.72,77.35,77.53,48656.0
2022-04-14 11:00:00,77.53,77.55,77.44,77.55,63866.0,77.53,77.55,77.44,77.55,63866.0
2022-04-14 11:10:00,77.54,77.6,77.38,77.55,61743.0,77.54,77.6,77.38,77.55,61743.0
2022-04-14 11:20:00,77.47,77.69,77.41,77.62,45380.0,77.47,77.69,77.41,77.62,45380.0
2022-04-14 11:30:00,77.63,77.7,77.44,77.58,51449.0,77.63,77.7,77.44,77.58,51449.0
2022-04-14 11:40:00,77.58,77.67,77.37,77.37,69996.0,77.58,77.67,77.37,77.37,69996.0
2022-04-14 11:50:00,77.35,77.93,77.23,77.77,404088.0,77.35,77.93,77.23,77.77,404088.0
2022-04-14 12:00:00,77.78,78.27,77.66,78.14,588757.0,77.78,78.27,77.66,78.14,588757.0
2022-04-14 12:10:00,78.14,78.56,78.08,78.56,255590.0,78.14,78.56,78.08,78.56,255590.0
2022-04-14 12:20:00,78.56,78.6,78.36,78.58,94918.0,78.56,78.6,78.36,78.58,94918.0
2022-04-14 12:30:00,78.59,78.74,78.4,78.44,235583.0,78.59,78.74,78.4,78.44,235583.0
2022-04-14 12:40:00,78.45,78.87,78.44,78.85,103956.0,78.45,78.87,78.44,78.85,103956.0
2022-04-14 12:50:00,78.85,79.05,78.8,78.95,129959.0,78.85,79.05,78.8,78.95,129959.0
2022-04-14 13:00:00,78.96,79.19,78.94,79.17,85570.0,78.96,79.19,78.94,79.17,85570.0
2022-04-14 13:10:00,79.17,79.34,79.09,79.13,114871.0,79.17,79.34,79.09,79.13,114871.0
2022-04-14 13:20:00,79.1,79.36,79.07,79.3,117648.0,79.1,79.36,79.07,79.3,117648.0
2022-04-14 13:30:00,79.31,79.52,79.27,79.46,97612.0,79.31,79.52,79.27,79.46,97612.0
2022-04-14 13:40:00,79.46,79.54,79.4,79.52,91284.0,79.46,79.54,79.4,79.52,91284.0
2022-04-14 13:50:00,79.51,79.83,79.38,79.68,321896.0,79.51,79.83,79.38,79.68,321896.0
2022-04-14 14:00:00,79.7,79.96,79.64,79.89,144604.0,79.7,79.96,79.64,79.89,144604.0
2022-04-14 14:10:00,79.88,80.05,79.72,80.01,233883.0,79.88,80.05,79.72,80.01,233883.0
2022-04-14 14:20:00,80.04,80.44,79.9,80.03,583663.0,80.04,80.44,79.9,80.03,583663.0
2022-04-14 14:30:00,80.03,80.16,79.7,79.72,154007.0,80.03,80.16,79.7,79.72,154007.0
2022-04-14 14:40:00,79.73,79.9,79.71,79.84,126421.0,79.73,79.9,79.71,79.84,126421.0
2022-04-14 14:50:00,79.84,79.84,79.75,79.75,62186.0,79.84,79.84,79.75,79.75,62186.0
2022-04-14 15:00:00,79.72,79.75,79.41,79.43,69483.0,79.72,79.75,79.41,79.43,69483.0
2022-04-14 15:10:00,79.42,79.6,79.4,79.54,64641.0,79.42,79.6,79.4,79.54,64641.0
2022-04-14 15:20:00,79.54,79.61,79.48,79.59,62269.0,79.54,79.61,79.48,79.59,62269.0
2022-04-14 15:30:00,79.61,79.65,79.42,79.56,74845.0,79.61,79.65,79.42,79.56,74845.0
2022-04-14 15:40:00,79.56,79.59,79.44,79.44,132431.0,79.56,79.59,79.44,79.44,132431.0
2022-04-14 15:50:00,79.45,79.64,79.42,79.57,383276.0,79.45,79.64,79.42,79.57,383276.0
2022-04-18 09:30:00,80.81,80.87,80.5,80.8,306161.0,80.81,80.87,80.5,80.8,306161.0
2022-04-18 09:40:00,80.8,81.08,80.8,80.95,236970.0,80.8,81.08,80.8,80.95,236970.0
2022-04-18 09:50:00,80.94,81.02,80.85,80.86,142334.0,80.94,81.02,80.85,80.86,142334.0
2022-04-18 10:00:00,80.9,80.96,80.7,80.74,113896.0,80.9,80.96,80.7,80.74,113896.0
2022-04-18 10:10:00,80.73,80.74,80.47,80.7,128525.0,80.73,80.74,80.47,80.7,128525.0
2022-04-18 10:20:00,80.69,80.7,80.4,80.56,107116.0,80.69,80.7,80.4,80.56,107116.0
2022-04-18 10:30:00,80.57,80.68,80.51,80.61,77076.0,80.57,80.68,80.51,80.61,77076.0
2022-04-18 10:40:00,80.63,80.72,80.51,80.64,58161.0,80.63,80.72,80.51,80.64,58161.0
2022-04-18 10:50:00,80.64,80.65,80.43,80.59,63476.0,80.64,80.65,80.43,80.59,63476.0
2022-04-18 11:00:00,80.61,80.62,80.02,80.23,139938.0,80.61,80.62,80.02,80.23,139938.0
2022-04-18 11:10:00,80.23,80.62,80.23,80.5,108100.0,80.23,80.62,80.23,80.5,108100.0
2022-04-18 11:20:00,80.52,80.72,80.42,80.63,79736.0,80.52,80.72,80.42,80.63,79736.0
2022-04-18 11:30:00,80.64,80.65,80.38,80.43,57342.0,80.64,80.65,80.38,80.43,57342.0
2022-04-18 11:40:00,80.44,80.72,80.43,80.63,66072.0,80.44,80.72,80.43,80.63,66072.0
2022-04-18 11:50:00,80.62,80.69,80.46,80.48,51632.0,80.62,80.69,80.46,80.48,51632.0
2022-04-18 12:00:00,80.47,80.64,80.45,80.62,31465.0,80.47,80.64,80.45,80.62,31465.0
2022-04-18 12:10:00,80.63,80.87,80.59,80.86,70445.0,80.63,80.87,80.59,80.86,70445.0
2022-04-18 12:20:00,80.89,81.21,80.87,81.19,125493.0,80.89,81.21,80.87,81.19,125493.0
2022-04-18 12:30:00,81.21,81.22,81.07,81.08,73946.0,81.21,81.22,81.07,81.08,73946.0
2022-04-18 12:40:00,81.11,81.23,81.06,81.18,79505.0,81.11,81.23,81.06,81.18,79505.0
2022-04-18 12:50:00,81.21,81.48,81.21,81.4,247862.0,81.21,81.48,81.21,81.4,247862.0
2022-04-18 13:00:00,81.4,81.7,81.4,81.62,189852.0,81.4,81.7,81.4,81.62,189852.0
2022-04-18 13:10:00,81.62,81.69,81.19,81.25,98763.0,81.62,81.69,81.19,81.25,98763.0
2022-04-18 13:20:00,81.24,81.27,81.04,81.13,218874.0,81.24,81.27,81.04,81.13,218874.0
2022-04-18 13:30:00,81.13,81.43,81.13,81.36,178130.0,81.13,81.43,81.13,81.36,178130.0
2022-04-18 13:40:00,81.36,81.5,81.31,81.43,92618.0,81.36,81.5,81.31,81.43,92618.0
2022-04-18 13:50:00,81.44,81.49,81.26,81.29,72493.0,81.44,81.49,81.26,81.29,72493.0
2022-04-18 14:00:00,81.29,81.39,81.2,81.24,75307.0,81.29,81.39,81.2,81.24,75307.0
2022-04-18 14:10:00,81.22,81.27,80.56,80.86,243180.0,81.22,81.27,80.56,80.86,243180.0
2022-04-18 14:20:00,80.87,80.93,80.0,80.64,245458.0,80.87,80.93,80.0,80.64,245458.0
2022-04-18 14:30:00,80.6,80.76,80.53,80.63,50904.0,80.6,80.76,80.53,80.63,50904.0
2022-04-18 14:40:00,80.61,80.65,80.52,80.52,33256.0,80.61,80.65,80.52,80.52,33256.0
2022-04-18 14:50:00,80.51,80.61,80.43,80.58,73277.0,80.51,80.61,80.43,80.58,73277.0
2022-04-18 15:00:00,80.59,80.65,80.48,80.51,49245.0,80.59,80.65,80.48,80.51,49245.0
2022-04-18 15:10:00,80.52,80.58,80.41,80.42,59500.0,80.52,80.58,80.41,80.42,59500.0
2022-04-18 15:20:00,80.42,80.49,80.34,80.4,109792.0,80.42,80.49,80.34,80.4,109792.0
2022-04-18 15:30:00,80.39,80.39,80.29,80.34,84479.0,80.39,80.39,80.29,80.34,84479.0
2022-04-18 15:40:00,80.34,80.43,80.29,80.36,81429.0,80.34,80.43,80.29,80.36,81429.0
2022-04-18 15:50:00,80.34,80.43,80.32,80.43,143262.0,80.34,80.43,80.32,80.43,143262.0
2022-04-19 09:30:00,78.06,78.09,77.8,77.88,473483.0,78.06,78.09,77.8,77.88,473483.0
2022-04-19 09:40:00,77.86,78.07,77.44,77.55,344391.0,77.86,78.07,77.44,77.55,344391.0
2022-04-19 09:50:00,77.55,77.95,77.53,77.7,98791.0,77.55,77.95,77.53,77.7,98791.0
2022-04-19 10:00:00,77.7,77.84,77.19,77.39,335288.0,77.7,77.84,77.19,77.39,335288.0
2022-04-19 10:10:00,77.39,77.57,76.99,77.13,260755.0,77.39,77.57,76.99,77.13,260755.0
2022-04-19 10:20:00,77.09,77.33,77.04,77.22,144212.0,77.09,77.33,77.04,77.22,144212.0
2022-04-19 10:30:00,77.23,77.4,77.06,77.26,228650.0,77.23,77.4,77.06,77.26,228650.0
2022-04-19 10:40:00,77.26,77.35,77.15,77.18,312025.0,77.26,77.35,77.15,77.18,312025.0
2022-04-19 10:50:00,77.16,77.5,77.16,77.49,111568.0,77.16,77.5,77.16,77.49,111568.0
2022-04-19 11:00:00,77.51,77.63,77.3,77.33,204673.0,77.51,77.63,77.3,77.33,204673.0
2022-04-19 11:10:00,77.33,77.33,77.13,77.17,135371.0,77.33,77.33,77.13,77.17,135371.0
2022-04-19 11:20:00,77.18,77.22,76.48,76.5,470172.0,77.18,77.22,76.48,76.5,470172.0
2022-04-19 11:30:00,76.5,76.8,76.34,76.66,201227.0,76.5,76.8,76.34,76.66,201227.0
2022-04-19 11:40:00,76.65,76.96,76.65,76.76,88115.0,76.65,76.96,76.65,76.76,88115.0
2022-04-19 11:50:00,76.72,76.93,76.67,76.67,58236.0,76.72,76.93,76.67,76.67,58236.0
2022-04-19 12:00:00,76.65,76.78,76.55,76.59,74957.0,76.65,76.78,76.55,76.59,74957.0
2022-04-19 12:10:00,76.59,76.84,76.46,76.55,81401.0,76.59,76.84,76.46,76.55,81401.0
2022-04-19 12:20:00,76.52,76.97,76.52,76.94,59569.0,76.52,76.97,76.52,76.94,59569.0
2022-04-19 12:30:00,76.93,77.06,76.9,77.04,148701.0,76.93,77.06,76.9,77.04,148701.0
2022-04-19 12:40:00,77.05,77.06,76.7,76.78,126586.0,77.05,77.06,76.7,76.78,126586.0
2022-04-19 12:50:00,76.77,76.91,76.62,76.82,183301.0,76.77,76.91,76.62,76.82,183301.0
2022-04-19 13:00:00,76.79,76.87,76.7,76.76,51105.0,76.79,76.87,76.7,76.76,51105.0
2022-04-19 13:10:00,76.76,77.04,76.76,77.03,80073.0,76.76,77.04,76.76,77.03,80073.0
2022-04-19 13:20:00,77.03,77.16,76.96,77.14,110361.0,77.03,77.16,76.96,77.14,110361.0
2022-04-19 13:30:00,77.15,77.29,77.08,77.26,43950.0,77.15,77.29,77.08,77.26,43950.0
2022-04-19 13:40:00,77.24,77.26,77.04,77.15,68354.0,77.24,77.26,77.04,77.15,68354.0
2022-04-19 13:50:00,77.18,77.41,77.18,77.27,69937.0,77.18,77.41,77.18,77.27,69937.0
2022-04-19 14:00:00,77.29,77.42,77.17,77.38,69362.0,77.29,77.42,77.17,77.38,69362.0
2022-04-19 14:10:00,77.38,77.57,77.07,77.09,110647.0,77.38,77.57,77.07,77.09,110647.0
2022-04-19 14:20:00,77.1,77.17,76.64,76.64,160553.0,77.1,77.17,76.64,76.64,160553.0
2022-04-19 14:30:00,76.66,76.99,76.66,76.78,106442.0,76.66,76.99,76.66,76.78,106442.0
2022-04-19 14:40:00,76.79,76.81,76.64,76.67,77172.0,76.79,76.81,76.64,76.67,77172.0
2022-04-19 14:50:00,76.65,76.7,76.52,76.69,98703.0,76.65,76.7,76.52,76.69,98703.0
2022-04-19 15:00:00,76.69,76.77,76.61,76.66,53404.0,76.69,76.77,76.61,76.66,53404.0
2022-04-19 15:10:00,76.7,76.77,76.66,76.7,32799.0,76.7,76.77,76.66,76.7,32799.0
2022-04-19 15:20:00,76.73,76.92,76.7,76.88,112417.0,76.73,76.92,76.7,76.88,112417.0
2022-04-19 15:30:00,76.89,76.96,76.86,76.86,98358.0,76.89,76.96,76.86,76.86,98358.0
2022-04-19 15:40:00,76.85,76.97,76.84,76.9,168054.0,76.85,76.97,76.84,76.9,168054.0
2022-04-19 15:50:00,76.91,77.0,76.81,76.88,435270.0,76.91,77.0,76.81,76.88,435270.0
2022-04-20 09:30:00,77.51,77.67,77.43,77.63,152739.0,77.51,77.67,77.43,77.63,152739.0
2022-04-20 09:40:00,77.65,77.77,77.53,77.57,80961.0,77.65,77.77,77.53,77.57,80961.0
2022-04-20 09:50:00,77.56,77.61,77.41,77.59,71545.0,77.56,77.61,77.41,77.59,71545.0
2022-04-20 10:00:00,77.59,77.6,77.0,77.13,121017.0,77.59,77.6,77.0,77.13,121017.0
2022-04-20 10:10:00,77.1,77.14,76.73,76.86,229145.0,77.1,77.14,76.73,76.86,229145.0
2022-04-20 10:20:00,76.93,77.02,76.78,76.84,72270.0,76.93,77.02,76.78,76.84,72270.0
2022-04-20 10:30:00,76.87,77.73,76.87,77.54,383199.0,76.87,77.73,76.87,77.54,383199.0
2022-04-20 10:40:00,77.49,77.91,77.49,77.59,76454.0,77.49,77.91,77.49,77.59,76454.0
2022-04-20 10:50:00,77.56,77.77,77.5,77.67,54999.0,77.56,77.77,77.5,77.67,54999.0
2022-04-20 11:00:00,77.67,77.92,77.56,77.73,67283.0,77.67,77.92,77.56,77.73,67283.0
2022-04-20 11:10:00,77.69,77.69,76.97,77.13,158216.0,77.69,77.69,76.97,77.13,158216.0
2022-04-20 11:20:00,77.09,77.25,76.77,77.16,76007.0,77.09,77.25,76.77,77.16,76007.0
2022-04-20 11:30:00,77.14,77.26,76.95,77.0,48134.0,77.14,77.26,76.95,77.0,48134.0
2022-04-20 11:40:00,77.05,77.05,76.32,76.34,165888.0,77.05,77.05,76.32,76.34,165888.0
2022-04-20 11:50:00,76.38,76.39,75.73,75.97,125438.0,76.38,76.39,75.73,75.97,125438.0
2022-04-20 12:00:00,75.98,76.05,75.57,75.8,92900.0,75.98,76.05,75.57,75.8,92900.0
2022-04-20 12:10:00,75.81,76.14,75.78,76.09,56787.0,75.81,76.14,75.78,76.09,56787.0
2022-04-20 12:20:00,76.11,76.38,76.09,76.22,106903.0,76.11,76.38,76.09,76.22,106903.0
2022-04-20 12:30:00,76.16,76.56,76.15,76.42,69208.0,76.16,76.56,76.15,76.42,69208.0
2022-04-20 12:40:00,76.41,76.69,76.33,76.67,106865.0,76.41,76.69,76.33,76.67,106865.0
2022-04-20 12:50:00,76.66,76.89,76.64,76.88,70924.0,76.66,76.89,76.64,76.88,70924.0
2022-04-20 13:00:00,76.87,77.18,76.85,77.11,152554.0,76.87,77.18,76.85,77.11,152554.0
2022-04-20 13:10:00,77.13,77.51,77.13,77.44,175903.0,77.13,77.51,77.13,77.44,175903.0
2022-04-20 13:20:00,77.43,77.59,77.3,77.51,219200.0,77.43,77.59,77.3,77.51,219200.0
2022-04-20 13:30:00,77.47,77.73,77.45,77.6,108782.0,77.47,77.73,77.45,77.6,108782.0
2022-04-20 13:40:00,77.58,77.59,77.26,77.45,81620.0,77.58,77.59,77.26,77.45,81620.0
2022-04-20 13:50:00,77.46,77.47,77.21,77.34,61136.0,77.46,77.47,77.21,77.34,61136.0
2022-04-20 14:00:00,77.36,77.42,77.22,77.24,39015.0,77.36,77.42,77.22,77.24,39015.0
2022-04-20 14:10:00,77.3,77.36,76.8,76.8,105056.0,77.3,77.36,76.8,76.8,105056.0
2022-04-20 14:20:00,76.79,77.1,76.75,76.97,126766.0,76.79,77.1,76.75,76.97,126766.0
2022-04-20 14:30:00,76.99,77.21,76.95,77.17,64883.0,76.99,77.21,76.95,77.17,64883.0
2022-04-20 14:40:00,77.15,77.2,77.11,77.18,17214.0,77.15,77.2,77.11,77.18,17214.0
2022-04-20 14:50:00,77.15,77.18,77.02,77.06,107406.0,77.15,77.18,77.02,77.06,107406.0
2022-04-20 15:00:00,77.05,77.21,77.05,77.15,69890.0,77.05,77.21,77.05,77.15,69890.0
2022-04-20 15:10:00,77.15,77.37,77.15,77.37,41251.0,77.15,77.37,77.15,77.37,41251.0
2022-04-20 15:20:00,77.38,77.54,77.38,77.51,85178.0,77.38,77.54,77.38,77.51,85178.0
2022-04-20 15:30:00,77.51,77.65,77.49,77.52,89782.0,77.51,77.65,77.49,77.52,89782.0
2022-04-20 15:40:00,77.52,77.56,77.41,77.42,83228.0,77.52,77.56,77.41,77.42,83228.0
2022-04-20 15:50:00,77.42,77.45,77.17,77.25,182331.0,77.42,77.45,77.17,77.25,182331.0
2022-04-21 09:30:00,78.34,78.58,78.29,78.36,271600.0,78.34,78.58,78.29,78.36,271600.0
2022-04-21 09:40:00,78.31,78.35,78.01,78.27,123450.0,78.31,78.35,78.01,78.27,123450.0
2022-04-21 09:50:00,78.28,78.87,78.2,78.84,195080.0,78.28,78.87,78.2,78.84,195080.0
2022-04-21 10:00:00,78.84,78.88,78.61,78.68,118621.0,78.84,78.88,78.61,78.68,118621.0
2022-04-21 10:10:00,78.65,79.14,78.64,79.14,62723.0,78.65,79.14,78.64,79.14,62723.0
2022-04-21 10:20:00,79.15,79.27,79.04,79.21,103120.0,79.15,79.27,79.04,79.21,103120.0
2022-04-21 10:30:00,79.2,79.2,78.86,78.94,63483.0,79.2,79.2,78.86,78.94,63483.0
2022-04-21 10:40:00,78.93,78.97,78.47,78.6,207444.0,78.93,78.97,78.47,78.6,207444.0
2022-04-21 10:50:00,78.58,78.63,78.17,78.17,73712.0,78.58,78.63,78.17,78.17,73712.0
2022-04-21 11:00:00,78.16,78.39,78.15,78.33,218125.0,78.16,78.39,78.15,78.33,218125.0
2022-04-21 11:10:00,78.31,78.31,77.83,77.94,67942.0,78.31,78.31,77.83,77.94,67942.0
2022-04-21 11:20:00,77.93,78.33,77.84,78.17,87612.0,77.93,78.33,77.84,78.17,87612.0
2022-04-21 11:30:00,78.17,78.23,77.95,78.06,60157.0,78.17,78.23,77.95,78.06,60157.0
2022-04-21 11:40:00,78.05,78.4,77.92,78.36,41984.0,78.05,78.4,77.92,78.36,41984.0
2022-04-21 11:50:00,78.35,78.6,78.3,78.51,94703.0,78.35,78.6,78.3,78.51,94703.0
2022-04-21 12:00:00,78.55,78.76,78.54,78.67,231624.0,78.55,78.76,78.54,78.67,231624.0
2022-04-21 12:10:00,78.7,78.75,78.38,78.41,223744.0,78.7,78.75,78.38,78.41,223744.0
2022-04-21 12:20:00,78.41,78.44,78.22,78.26,82583.0,78.41,78.44,78.22,78.26,82583.0
2022-04-21 12:30:00,78.21,78.25,77.93,77.98,53440.0,78.21,78.25,77.93,77.98,53440.0
2022-04-21 12:40:00,78.0,78.08,77.47,77.59,115528.0,78.0,78.08,77.47,77.59,115528.0
2022-04-21 12:50:00,77.61,77.61,77.39,77.54,86020.0,77.61,77.61,77.39,77.54,86020.0
2022-04-21 13:00:00,77.56,77.77,77.51,77.75,77036.0,77.56,77.77,77.51,77.75,77036.0
2022-04-21 13:10:00,77.77,78.0,77.76,77.94,56218.0,77.77,78.0,77.76,77.94,56218.0
2022-04-21 13:20:00,77.93,78.07,77.58,77.79,53883.0,77.93,78.07,77.58,77.79,53883.0
2022-04-21 13:30:00,77.82,78.0,77.33,77.49,65717.0,77.82,78.0,77.33,77.49,65717.0
2022-04-21 13:40:00,77.51,77.59,77.37,77.52,27835.0,77.51,77.59,77.37,77.52,27835.0
2022-04-21 13:50:00,77.52,77.65,77.43,77.61,31429.0,77.52,77.65,77.43,77.61,31429.0
2022-04-21 14:00:00,77.59,77.73,77.12,77.36,77208.0,77.59,77.73,77.12,77.36,77208.0
2022-04-21 14:10:00,77.34,77.62,77.07,77.56,79915.0,77.34,77.62,77.07,77.56,79915.0
2022-04-21 14:20:00,77.55,78.35,77.48,78.3,74288.0,77.55,78.35,77.48,78.3,74288.0
2022-04-21 14:30:00,78.24,78.58,78.24,78.33,76157.0,78.24,78.58,78.24,78.33,76157.0
2022-04-21 14:40:00,78.34,78.4,78.21,78.27,54113.0,78.34,78.4,78.21,78.27,54113.0
2022-04-21 14:50:00,78.22,78.31,78.19,78.19,30203.0,78.22,78.31,78.19,78.19,30203.0
2022-04-21 15:00:00,78.2,78.2,77.98,78.0,53812.0,78.2,78.2,77.98,78.0,53812.0
2022-04-21 15:10:00,78.02,78.03,77.75,77.76,27236.0,78.02,78.03,77.75,77.76,27236.0
2022-04-21 15:20:00,77.75,77.96,77.73,77.96,31109.0,77.75,77.96,77.73,77.96,31109.0
2022-04-21 15:30:00,77.94,78.04,77.88,77.93,49431.0,77.94,78.04,77.88,77.93,49431.0
2022-04-21 15:40:00,77.95,78.0,77.91,78.0,101573.0,77.95,78.0,77.91,78.0,101573.0
2022-04-21 15:50:00,78.02,78.16,78.01,78.13,160558.0,78.02,78.16,78.01,78.13,160558.0
2022-04-22 09:30:00,76.98,77.17,76.69,77.15,194838.0,76.98,77.17,76.69,77.15,194838.0
2022-04-22 09:40:00,77.14,77.45,77.14,77.28,98892.0,77.14,77.45,77.14,77.28,98892.0
2022-04-22 09:50:00,77.29,77.39,77.18,77.25,48302.0,77.29,77.39,77.18,77.25,48302.0
2022-04-22 10:00:00,77.22,77.26,76.88,77.12,112120.0,77.22,77.26,76.88,77.12,112120.0
2022-04-22 10:10:00,77.13,77.47,77.12,77.3,64362.0,77.13,77.47,77.12,77.3,64362.0
2022-04-22 10:20:00,77.33,77.34,76.99,77.13,66401.0,77.33,77.34,76.99,77.13,66401.0
2022-04-22 10:30:00,77.12,77.22,76.61,76.66,49274.0,77.12,77.22,76.61,76.66,49274.0
2022-04-22 10:40:00,76.65,76.96,76.65,76.78,43614.0,76.65,76.96,76.65,76.78,43614.0
2022-04-22 10:50:00,76.78,76.86,76.53,76.62,91733.0,76.78,76.86,76.53,76.62,91733.0
2022-04-22 11:00:00,76.62,76.87,76.58,76.66,103169.0,76.62,76.87,76.58,76.66,103169.0
2022-04-22 11:10:00,76.63,76.92,76.55,76.86,168179.0,76.63,76.92,76.55,76.86,168179.0
2022-04-22 11:20:00,76.83,77.1,76.79,76.97,119118.0,76.83,77.1,76.79,76.97,119118.0
2022-04-22 11:30:00,76.92,76.95,76.64,76.76,66170.0,76.92,76.95,76.64,76.76,66170.0
2022-04-22 11:40:00,76.77,76.87,76.59,76.65,52042.0,76.77,76.87,76.59,76.65,52042.0
2022-04-22 11:50:00,76.64,76.79,76.61,76.69,48624.0,76.64,76.79,76.61,76.69,48624.0
2022-04-22 12:00:00,76.75,76.93,76.73,76.82,45125.0,76.75,76.93,76.73,76.82,45125.0
2022-04-22 12:10:00,76.79,76.88,76.76,76.86,24919.0,76.79,76.88,76.76,76.86,24919.0
2022-04-22 12:20:00,76.87,76.98,76.85,76.9,31827.0,76.87,76.98,76.85,76.9,31827.0
2022-04-22 12:30:00,76.9,77.21,76.89,77.16,26459.0,76.9,77.21,76.89,77.16,26459.0
2022-04-22 12:40:00,77.15,77.19,76.82,76.91,46798.0,77.15,77.19,76.82,76.91,46798.0
2022-04-22 12:50:00,76.88,76.91,76.76,76.88,28994.0,76.88,76.91,76.76,76.88,28994.0
2022-04-22 13:00:00,76.86,76.93,76.67,76.69,24593.0,76.86,76.93,76.67,76.69,24593.0
2022-04-22 13:10:00,76.69,76.75,76.65,76.65,29627.0,76.69,76.75,76.65,76.65,29627.0
2022-04-22 13:20:00,76.67,76.7,76.59,76.61,60849.0,76.67,76.7,76.59,76.61,60849.0
2022-04-22 13:30:00,76.6,76.69,76.5,76.5,63664.0,76.6,76.69,76.5,76.5,63664.0
2022-04-22 13:40:00,76.5,76.77,76.5,76.74,34102.0,76.5,76.77,76.5,76.74,34102.0
2022-04-22 13:50:00,76.74,76.81,76.7,76.76,54521.0,76.74,76.81,76.7,76.76,54521.0
2022-04-22 14:00:00,76.75,76.76,76.61,76.72,50307.0,76.75,76.76,76.61,76.72,50307.0
2022-04-22 14:10:00,76.72,76.77,76.51,76.71,58220.0,76.72,76.77,76.51,76.71,58220.0
2022-04-22 14:20:00,76.73,76.78,76.49,76.58,72200.0,76.73,76.78,76.49,76.58,72200.0
2022-04-22 14:30:00,76.59,76.7,76.49,76.49,44656.0,76.59,76.7,76.49,76.49,44656.0
2022-04-22 14:40:00,76.49,76.5,76.39,76.39,73533.0,76.49,76.5,76.39,76.39,73533.0
2022-04-22 14:50:00,76.39,76.45,76.3,76.39,50060.0,76.39,76.45,76.3,76.39,50060.0
2022-04-22 15:00:00,76.39,76.4,76.29,76.37,52931.0,76.39,76.4,76.29,76.37,52931.0
2022-04-22 15:10:00,76.36,76.44,76.31,76.44,61907.0,76.36,76.44,76.31,76.44,61907.0
2022-04-22 15:20:00,76.43,76.49,76.29,76.3,86009.0,76.43,76.49,76.29,76.3,86009.0
2022-04-22 15:30:00,76.3,76.42,76.3,76.38,228884.0,76.3,76.42,76.3,76.38,228884.0
2022-04-22 15:40:00,76.38,76.41,76.28,76.33,199850.0,76.38,76.41,76.28,76.33,199850.0
2022-04-22 15:50:00,76.33,76.37,76.28,76.3,306610.0,76.33,76.37,76.28,76.3,306610.0
2022-04-25 09:30:00,72.64,72.79,72.23,72.62,446787.0,72.64,72.79,72.23,72.62,446787.0
2022-04-25 09:40:00,72.64,73.32,72.61,73.12,165932.0,72.64,73.32,72.61,73.12,165932.0
2022-04-25 09:50:00,73.12,73.4,73.08,73.11,157782.0,73.12,73.4,73.08,73.11,157782.0
2022-04-25 10:00:00,73.12,73.27,72.7,72.75,177516.0,73.12,73.27,72.7,72.75,177516.0
2022-04-25 10:10:00,72.74,72.97,72.6,72.86,107197.0,72.74,72.97,72.6,72.86,107197.0
2022-04-25 10:20:00,72.85,73.04,72.6,72.84,133489.0,72.85,73.04,72.6,72.84,133489.0
2022-04-25 10:30:00,72.79,73.18,72.79,73.05,62502.0,72.79,73.18,72.79,73.05,62502.0
2022-04-25 10:40:00,73.05,73.19,72.87,72.94,80572.0,73.05,73.19,72.87,72.94,80572.0
2022-04-25 10:50:00,72.96,73.1,72.52,72.57,92443.0,72.96,73.1,72.52,72.57,92443.0
2022-04-25 11:00:00,72.56,72.67,72.4,72.41,85456.0,72.56,72.67,72.4,72.41,85456.0
2022-04-25 11:10:00,72.4,72.77,72.3,72.57,103526.0,72.4,72.77,72.3,72.57,103526.0
2022-04-25 11:20:00,72.54,72.65,72.08,72.1,194623.0,72.54,72.65,72.08,72.1,194623.0
2022-04-25 11:30:00,72.08,72.27,71.98,72.08,147141.0,72.08,72.27,71.98,72.08,147141.0
2022-04-25 11:40:00,72.1,72.17,72.02,72.12,123643.0,72.1,72.17,72.02,72.12,123643.0
2022-04-25 11:50:00,72.11,72.43,71.98,72.39,100650.0,72.11,72.43,71.98,72.39,100650.0
2022-04-25 12:00:00,72.39,72.56,72.25,72.55,73011.0,72.39,72.56,72.25,72.55,73011.0
2022-04-25 12:10:00,72.54,72.81,72.39,72.75,82748.0,72.54,72.81,72.39,72.75,82748.0
2022-04-25 12:20:00,72.76,73.02,72.66,72.72,107153.0,72.76,73.02,72.66,72.72,107153.0
2022-04-25 12:30:00,72.71,72.91,72.68,72.74,42650.0,72.71,72.91,72.68,72.74,42650.0
2022-04-25 12:40:00,72.79,73.08,72.68,73.03,62637.0,72.79,73.08,72.68,73.03,62637.0
2022-04-25 12:50:00,73.02,73.15,72.91,73.09,77842.0,73.02,73.15,72.91,73.09,77842.0
2022-04-25 13:00:00,73.12,73.14,72.87,73.0,40992.0,73.12,73.14,72.87,73.0,40992.0
2022-04-25 13:10:00,73.02,73.31,72.95,73.26,49387.0,73.02,73.31,72.95,73.26,49387.0
2022-04-25 13:20:00,73.27,73.3,73.01,73.02,30282.0,73.27,73.3,73.01,73.02,30282.0
2022-04-25 13:30:00,73.0,73.29,72.89,73.28,30976.0,73.0,73.29,72.89,73.28,30976.0
2022-04-25 13:40:00,73.29,73.44,73.18,73.35,170895.0,73.29,73.44,73.18,73.35,170895.0
2022-04-25 13:50:00,73.34,73.35,73.03,73.18,38614.0,73.34,73.35,73.03,73.18,38614.0
2022-04-25 14:00:00,73.26,73.26,72.96,73.16,38672.0,73.26,73.26,72.96,73.16,38672.0
2022-04-25 14:10:00,73.2,73.43,73.09,73.43,41282.0,73.2,73.43,73.09,73.43,41282.0
2022-04-25 14:20:00,73.42,74.34,73.4,74.14,175069.0,73.42,74.34,73.4,74.14,175069.0
2022-04-25 14:30:00,74.14,74.67,74.1,74.55,122692.0,74.14,74.67,74.1,74.55,122692.0
2022-04-25 14:40:00,74.56,74.78,74.51,74.7,89005.0,74.56,74.78,74.51,74.7,89005.0
2022-04-25 14:50:00,74.78,74.87,74.62,74.64,63769.0,74.78,74.87,74.62,74.64,63769.0
2022-04-25 15:00:00,74.66,74.66,74.38,74.52,44987.0,74.66,74.66,74.38,74.52,44987.0
2022-04-25 15:10:00,74.53,74.72,74.53,74.69,46892.0,74.53,74.72,74.53,74.69,46892.0
2022-04-25 15:20:00,74.72,74.89,74.72,74.8,43565.0,74.72,74.89,74.72,74.8,43565.0
2022-04-25 15:30:00,74.78,74.99,74.76,74.88,40977.0,74.78,74.99,74.76,74.88,40977.0
2022-04-25 15:40:00,74.84,74.87,74.6,74.76,116070.0,74.84,74.87,74.6,74.76,116070.0
2022-04-25 15:50:00,74.75,74.8,74.64,74.68,386945.0,74.75,74.8,74.64,74.68,386945.0
2022-04-26 09:30:00,75.33,75.67,75.2,75.42,228763.0,75.33,75.67,75.2,75.42,228763.0
2022-04-26 09:40:00,75.45,75.53,74.83,75.0,158906.0,75.45,75.53,74.83,75.0,158906.0
2022-04-26 09:50:00,75.02,75.2,74.95,75.13,92321.0,75.02,75.2,74.95,75.13,92321.0
2022-04-26 10:00:00,75.11,75.6,75.11,75.44,177887.0,75.11,75.6,75.11,75.44,177887.0
2022-04-26 10:10:00,75.46,75.56,74.71,74.74,126842.0,75.46,75.56,74.71,74.74,126842.0
2022-04-26 10:20:00,74.74,74.9,74.47,74.71,261154.0,74.74,74.9,74.47,74.71,261154.0
2022-04-26 10:30:00,74.7,75.03,74.37,74.97,220029.0,74.7,75.03,74.37,74.97,220029.0
2022-04-26 10:40:00,74.99,75.49,74.93,75.34,304516.0,74.99,75.49,74.93,75.34,304516.0
2022-04-26 10:50:00,75.31,75.36,74.92,75.19,367425.0,75.31,75.36,74.92,75.19,367425.0
2022-04-26 11:00:00,75.24,75.94,75.21,75.75,226689.0,75.24,75.94,75.21,75.75,226689.0
2022-04-26 11:10:00,75.74,76.03,75.62,75.87,148206.0,75.74,76.03,75.62,75.87,148206.0
2022-04-26 11:20:00,75.89,75.99,75.33,75.48,160674.0,75.89,75.99,75.33,75.48,160674.0
2022-04-26 11:30:00,75.49,76.13,75.41,76.0,140265.0,75.49,76.13,75.41,76.0,140265.0
2022-04-26 11:40:00,76.02,76.24,75.97,75.99,114196.0,76.02,76.24,75.97,75.99,114196.0
2022-04-26 11:50:00,75.98,76.25,75.92,76.03,67572.0,75.98,76.25,75.92,76.03,67572.0
2022-04-26 12:00:00,76.04,76.23,76.0,76.06,42159.0,76.04,76.23,76.0,76.06,42159.0
2022-04-26 12:10:00,76.05,76.19,75.81,75.83,55577.0,76.05,76.19,75.81,75.83,55577.0
2022-04-26 12:20:00,75.91,76.14,75.6,75.61,75319.0,75.91,76.14,75.6,75.61,75319.0
2022-04-26 12:30:00,75.67,76.25,75.61,76.25,106961.0,75.67,76.25,75.61,76.25,106961.0
2022-04-26 12:40:00,76.26,76.48,76.07,76.41,80930.0,76.26,76.48,76.07,76.41,80930.0
2022-04-26 12:50:00,76.33,76.46,75.9,76.02,106589.0,76.33,76.46,75.9,76.02,106589.0
2022-04-26 13:00:00,76.11,76.7,76.11,76.55,219600.0,76.11,76.7,76.11,76.55,219600.0
2022-04-26 13:10:00,76.58,76.84,76.47,76.81,112247.0,76.58,76.84,76.47,76.81,112247.0
2022-04-26 13:20:00,76.84,76.91,76.73,76.84,75666.0,76.84,76.91,76.73,76.84,75666.0
2022-04-26 13:30:00,76.86,76.94,76.62,76.73,111220.0,76.86,76.94,76.62,76.73,111220.0
2022-04-26 13:40:00,76.73,76.8,76.54,76.7,94054.0,76.73,76.8,76.54,76.7,94054.0
2022-04-26 13:50:00,76.71,76.71,76.48,76.64,60697.0,76.71,76.71,76.48,76.64,60697.0
2022-04-26 14:00:00,76.66,76.66,76.26,76.35,45299.0,76.66,76.66,76.26,76.35,45299.0
2022-04-26 14:10:00,76.38,76.62,76.26,76.26,34098.0,76.38,76.62,76.26,76.26,34098.0
2022-04-26 14:20:00,76.34,76.38,75.96,76.14,154374.0,76.34,76.38,75.96,76.14,154374.0
2022-04-26 14:30:00,76.1,76.18,75.85,75.98,56815.0,76.1,76.18,75.85,75.98,56815.0
2022-04-26 14:40:00,76.01,76.05,75.85,76.03,18409.0,76.01,76.05,75.85,76.03,18409.0
2022-04-26 14:50:00,76.06,76.06,75.94,76.01,12488.0,76.06,76.06,75.94,76.01,12488.0
2022-04-26 15:00:00,76.0,76.1,75.96,76.02,56302.0,76.0,76.1,75.96,76.02,56302.0
2022-04-26 15:10:00,76.01,76.06,75.96,75.99,60430.0,76.01,76.06,75.96,75.99,60430.0
2022-04-26 15:20:00,75.97,76.24,75.92,76.24,71523.0,75.97,76.24,75.92,76.24,71523.0
2022-04-26 15:30:00,76.25,76.52,76.24,76.52,93835.0,76.25,76.52,76.24,76.52,93835.0
2022-04-26 15:40:00,76.5,76.55,76.42,76.45,65251.0,76.5,76.55,76.42,76.45,65251.0
2022-04-26 15:50:00,76.45,76.55,76.39,76.39,621922.0,76.45,76.55,76.39,76.39,621922.0
2022-04-27 09:30:00,75.12,75.25,74.87,74.92,173453.0,75.12,75.25,74.87,74.92,173453.0
2022-04-27 09:40:00,74.9,75.26,74.88,75.23,154087.0,74.9,75.26,74.88,75.23,154087.0
2022-04-27 09:50:00,75.22,75.4,75.15,75.3,119087.0,75.22,75.4,75.15,75.3,119087.0
2022-04-27 10:00:00,75.16,75.55,75.06,75.49,124934.0,75.16,75.55,75.06,75.49,124934.0
2022-04-27 10:10:00,75.49,75.51,75.09,75.18,122771.0,75.49,75.51,75.09,75.18,122771.0
2022-04-27 10:20:00,75.14,75.22,75.04,75.11,63404.0,75.14,75.22,75.04,75.11,63404.0
2022-04-27 10:30:00,75.15,75.87,75.05,75.73,515919.0,75.15,75.87,75.05,75.73,515919.0
2022-04-27 10:40:00,75.68,75.91,75.58,75.87,94758.0,75.68,75.91,75.58,75.87,94758.0
2022-04-27 10:50:00,75.87,76.17,75.84,76.04,142041.0,75.87,76.17,75.84,76.04,142041.0
2022-04-27 11:00:00,76.02,76.27,75.96,76.02,76378.0,76.02,76.27,75.96,76.02,76378.0
2022-04-27 11:10:00,76.03,76.1,75.75,75.78,102108.0,76.03,76.1,75.75,75.78,102108.0
2022-04-27 11:20:00,75.8,75.82,75.5,75.5,136886.0,75.8,75.82,75.5,75.5,136886.0
2022-04-27 11:30:00,75.5,75.62,75.35,75.49,140448.0,75.5,75.62,75.35,75.49,140448.0
2022-04-27 11:40:00,75.49,75.77,75.47,75.71,176547.0,75.49,75.77,75.47,75.71,176547.0
2022-04-27 11:50:00,75.72,75.82,75.47,75.5,82013.0,75.72,75.82,75.47,75.5,82013.0
2022-04-27 12:00:00,75.51,75.6,75.33,75.44,47558.0,75.51,75.6,75.33,75.44,47558.0
2022-04-27 12:10:00,75.44,75.68,75.21,75.24,50334.0,75.44,75.68,75.21,75.24,50334.0
2022-04-27 12:20:00,75.29,75.42,75.27,75.37,22542.0,75.29,75.42,75.27,75.37,22542.0
2022-04-27 12:30:00,75.44,75.56,75.27,75.36,51436.0,75.44,75.56,75.27,75.36,51436.0
2022-04-27 12:40:00,75.33,75.44,75.32,75.35,10370.0,75.33,75.44,75.32,75.35,10370.0
2022-04-27 12:50:00,75.33,75.67,75.32,75.61,29736.0,75.33,75.67,75.32,75.61,29736.0
2022-04-27 13:00:00,75.6,75.82,75.45,75.47,35515.0,75.6,75.82,75.45,75.47,35515.0
2022-04-27 13:10:00,75.45,75.46,75.32,75.44,41800.0,75.45,75.46,75.32,75.44,41800.0
2022-04-27 13:20:00,75.42,75.72,75.37,75.62,40730.0,75.42,75.72,75.37,75.62,40730.0
2022-04-27 13:30:00,75.63,75.84,75.57,75.84,82250.0,75.63,75.84,75.57,75.84,82250.0
2022-04-27 13:40:00,75.85,76.27,75.85,76.27,83297.0,75.85,76.27,75.85,76.27,83297.0
2022-04-27 13:50:00,76.28,76.57,76.22,76.57,99472.0,76.28,76.57,76.22,76.57,99472.0
2022-04-27 14:00:00,76.57,76.57,76.41,76.43,57676.0,76.57,76.57,76.41,76.43,57676.0
2022-04-27 14:10:00,76.45,76.52,76.27,76.37,58288.0,76.45,76.52,76.27,76.37,58288.0
2022-04-27 14:20:00,76.36,76.61,76.25,76.31,72890.0,76.36,76.61,76.25,76.31,72890.0
2022-04-27 14:30:00,76.31,76.33,76.02,76.12,44445.0,76.31,76.33,76.02,76.12,44445.0
2022-04-27 14:40:00,76.12,76.28,76.06,76.21,35778.0,76.12,76.28,76.06,76.21,35778.0
2022-04-27 14:50:00,76.2,76.23,76.09,76.12,40689.0,76.2,76.23,76.09,76.12,40689.0
2022-04-27 15:00:00,76.14,76.21,76.02,76.1,41691.0,76.14,76.21,76.02,76.1,41691.0
2022-04-27 15:10:00,76.12,76.18,76.08,76.16,34913.0,76.12,76.18,76.08,76.16,34913.0
2022-04-27 15:20:00,76.16,76.39,76.16,76.39,37255.0,76.16,76.39,76.16,76.39,37255.0
2022-04-27 15:30:00,76.39,76.44,76.25,76.28,53086.0,76.39,76.44,76.25,76.28,53086.0
2022-04-27 15:40:00,76.3,76.47,76.3,76.38,89634.0,76.3,76.47,76.3,76.38,89634.0
2022-04-27 15:50:00,76.39,76.41,76.3,76.38,131810.0,76.39,76.41,76.3,76.38,131810.0
2022-04-28 09:30:00,76.28,76.34,75.96,76.29,116235.0,76.28,76.34,75.96,76.29,116235.0
2022-04-28 09:40:00,76.23,76.53,76.17,76.22,59975.0,76.23,76.53,76.17,76.22,59975.0
2022-04-28 09:50:00,76.21,76.53,76.2,76.48,85869.0,76.21,76.53,76.2,76.48,85869.0
2022-04-28 10:00:00,76.48,76.56,76.14,76.22,105166.0,76.48,76.56,76.14,76.22,105166.0
2022-04-28 10:10:00,76.24,76.37,75.99,75.99,111798.0,76.24,76.37,75.99,75.99,111798.0
2022-04-28 10:20:00,76.0,76.76,75.86,76.74,840255.0,76.0,76.76,75.86,76.74,840255.0
2022-04-28 10:30:00,76.75,77.54,76.73,77.2,729662.0,76.75,77.54,76.73,77.2,729662.0
2022-04-28 10:40:00,77.19,77.6,77.05,77.28,303216.0,77.19,77.6,77.05,77.28,303216.0
2022-04-28 10:50:00,77.29,77.57,77.21,77.44,150582.0,77.29,77.57,77.21,77.44,150582.0
2022-04-28 11:00:00,77.45,77.76,77.21,77.27,274014.0,77.45,77.76,77.21,77.27,274014.0
2022-04-28 11:10:00,77.29,77.35,77.03,77.24,135644.0,77.29,77.35,77.03,77.24,135644.0
2022-04-28 11:20:00,77.26,77.58,77.07,77.38,258864.0,77.26,77.58,77.07,77.38,258864.0
2022-04-28 11:30:00,77.42,77.51,77.22,77.23,59291.0,77.42,77.51,77.22,77.23,59291.0
2022-04-28 11:40:00,77.22,77.54,77.2,77.33,43424.0,77.22,77.54,77.2,77.33,43424.0
2022-04-28 11:50:00,77.33,77.52,77.29,77.33,95369.0,77.33,77.52,77.29,77.33,95369.0
2022-04-28 12:00:00,77.35,77.62,77.33,77.46,96257.0,77.35,77.62,77.33,77.46,96257.0
2022-04-28 12:10:00,77.48,77.74,77.45,77.59,91741.0,77.48,77.74,77.45,77.59,91741.0
2022-04-28 12:20:00,77.6,77.8,77.56,77.78,76994.0,77.6,77.8,77.56,77.78,76994.0
2022-04-28 12:30:00,77.79,77.81,77.64,77.72,60839.0,77.79,77.81,77.64,77.72,60839.0
2022-04-28 12:40:00,77.8,77.92,77.73,77.76,59740.0,77.8,77.92,77.73,77.76,59740.0
2022-04-28 12:50:00,77.74,77.8,77.42,77.44,100699.0,77.74,77.8,77.42,77.44,100699.0
2022-04-28 13:00:00,77.45,77.6,77.43,77.55,89092.0,77.45,77.6,77.43,77.55,89092.0
2022-04-28 13:10:00,77.52,77.55,77.37,77.4,58600.0,77.52,77.55,77.37,77.4,58600.0
2022-04-28 13:20:00,77.39,77.85,77.39,77.84,73251.0,77.39,77.85,77.39,77.84,73251.0
2022-04-28 13:30:00,77.88,77.91,77.68,77.78,61423.0,77.88,77.91,77.68,77.78,61423.0
2022-04-28 13:40:00,77.77,77.8,77.7,77.75,28085.0,77.77,77.8,77.7,77.75,28085.0
2022-04-28 13:50:00,77.75,77.78,77.63,77.67,75167.0,77.75,77.78,77.63,77.67,75167.0
2022-04-28 14:00:00,77.67,78.1,77.67,78.04,71488.0,77.67,78.1,77.67,78.04,71488.0
2022-04-28 14:10:00,78.08,78.18,77.67,77.75,145059.0,78.08,78.18,77.67,77.75,145059.0
2022-04-28 14:20:00,77.76,78.17,77.41,78.11,199051.0,77.76,78.17,77.41,78.11,199051.0
2022-04-28 14:30:00,78.1,78.23,78.0,78.03,287595.0,78.1,78.23,78.0,78.03,287595.0
2022-04-28 14:40:00,78.03,78.08,77.95,78.07,72535.0,78.03,78.08,77.95,78.07,72535.0
2022-04-28 14:50:00,78.06,78.23,78.01,78.11,82235.0,78.06,78.23,78.01,78.11,82235.0
2022-04-28 15:00:00,78.07,78.18,78.05,78.07,26246.0,78.07,78.18,78.05,78.07,26246.0
2022-04-28 15:10:00,78.07,78.1,77.98,78.03,53926.0,78.07,78.1,77.98,78.03,53926.0
2022-04-28 15:20:00,78.02,78.13,77.96,77.97,60052.0,78.02,78.13,77.96,77.97,60052.0
2022-04-28 15:30:00,77.97,77.97,77.74,77.77,92038.0,77.97,77.97,77.74,77.77,92038.0
2022-04-28 15:40:00,77.77,77.94,77.74,77.94,185372.0,77.77,77.94,77.74,77.94,185372.0
2022-04-28 15:50:00,77.95,78.13,77.9,78.12,344982.0,77.95,78.13,77.9,78.12,344982.0
2022-04-29 09:30:00,78.8,79.0,78.76,78.96,152384.0,78.8,79.0,78.76,78.96,152384.0
2022-04-29 09:40:00,78.95,79.05,78.69,78.81,160549.0,78.95,79.05,78.69,78.81,160549.0
2022-04-29 09:50:00,78.82,79.1,78.67,79.07,133589.0,78.82,79.1,78.67,79.07,133589.0
2022-04-29 10:00:00,79.06,79.43,79.06,79.36,215474.0,79.06,79.43,79.06,79.36,215474.0
2022-04-29 10:10:00,79.36,79.41,79.19,79.23,105807.0,79.36,79.41,79.19,79.23,105807.0
2022-04-29 10:20:00,79.22,79.57,79.22,79.45,355631.0,79.22,79.57,79.22,79.45,355631.0
2022-04-29 10:30:00,79.46,79.65,79.34,79.59,104830.0,79.46,79.65,79.34,79.59,104830.0
2022-04-29 10:40:00,79.58,79.63,79.42,79.53,92662.0,79.58,79.63,79.42,79.53,92662.0
2022-04-29 10:50:00,79.52,79.68,79.34,79.35,141891.0,79.52,79.68,79.34,79.35,141891.0
2022-04-29 11:00:00,79.35,79.49,79.12,79.12,104329.0,79.35,79.49,79.12,79.12,104329.0
2022-04-29 11:10:00,79.14,79.27,78.82,78.86,156214.0,79.14,79.27,78.82,78.86,156214.0
2022-04-29 11:20:00,78.85,79.07,78.5,78.53,180111.0,78.85,79.07,78.5,78.53,180111.0
2022-04-29 11:30:00,78.53,78.86,78.53,78.85,104614.0,78.53,78.86,78.53,78.85,104614.0
2022-04-29 11:40:00,78.84,78.94,78.7,78.77,45753.0,78.84,78.94,78.7,78.77,45753.0
2022-04-29 11:50:00,78.76,78.83,78.67,78.67,43239.0,78.76,78.83,78.67,78.67,43239.0
2022-04-29 12:00:00,78.66,78.84,78.56,78.75,50588.0,78.66,78.84,78.56,78.75,50588.0
2022-04-29 12:10:00,78.74,78.87,78.68,78.8,90532.0,78.74,78.87,78.68,78.8,90532.0
2022-04-29 12:20:00,78.82,78.91,78.61,78.65,53242.0,78.82,78.91,78.61,78.65,53242.0
2022-04-29 12:30:00,78.63,78.82,78.59,78.76,83263.0,78.63,78.82,78.59,78.76,83263.0
2022-04-29 12:40:00,78.77,78.94,78.75,78.85,182661.0,78.77,78.94,78.75,78.85,182661.0
2022-04-29 12:50:00,78.85,79.06,78.85,78.91,158601.0,78.85,79.06,78.85,78.91,158601.0
2022-04-29 13:00:00,78.92,79.12,78.83,78.85,131829.0,78.92,79.12,78.83,78.85,131829.0
2022-04-29 13:10:00,78.85,78.86,78.75,78.77,25271.0,78.85,78.86,78.75,78.77,25271.0
2022-04-29 13:20:00,78.77,78.77,78.42,78.65,102498.0,78.77,78.77,78.42,78.65,102498.0
2022-04-29 13:30:00,78.66,78.71,78.47,78.51,33080.0,78.66,78.71,78.47,78.51,33080.0
2022-04-29 13:40:00,78.48,78.5,78.02,78.25,186607.0,78.48,78.5,78.02,78.25,186607.0
2022-04-29 13:50:00,78.25,78.35,78.06,78.07,90115.0,78.25,78.35,78.06,78.07,90115.0
2022-04-29 14:00:00,78.08,78.09,77.36,77.39,172575.0,78.08,78.09,77.36,77.39,172575.0
2022-04-29 14:10:00,77.38,77.65,77.17,77.5,163560.0,77.38,77.65,77.17,77.5,163560.0
2022-04-29 14:20:00,77.49,77.58,77.34,77.45,51565.0,77.49,77.58,77.34,77.45,51565.0
2022-04-29 14:30:00,77.41,77.74,77.41,77.73,77231.0,77.41,77.74,77.41,77.73,77231.0
2022-04-29 14:40:00,77.73,77.85,77.47,77.48,105999.0,77.73,77.85,77.47,77.48,105999.0
2022-04-29 14:50:00,77.46,77.52,77.26,77.34,82079.0,77.46,77.52,77.26,77.34,82079.0
2022-04-29 15:00:00,77.36,77.36,77.08,77.11,68316.0,77.36,77.36,77.08,77.11,68316.0
2022-04-29 15:10:00,77.1,77.15,76.94,77.11,111319.0,77.1,77.15,76.94,77.11,111319.0
2022-04-29 15:20:00,77.12,77.24,77.1,77.1,79954.0,77.12,77.24,77.1,77.1,79954.0
2022-04-29 15:30:00,77.1,77.21,77.01,77.21,88237.0,77.1,77.21,77.01,77.21,88237.0
2022-04-29 15:40:00,77.2,77.29,77.13,77.18,214188.0,77.2,77.29,77.13,77.18,214188.0
2022-04-29 15:50:00,77.18,77.31,77.03,77.17,513527.0,77.18,77.31,77.03,77.17,513527.0
2022-05-02 09:30:00,75.38,75.48,75.09,75.12,178786.0,75.38,75.48,75.09,75.12,178786.0
2022-05-02 09:40:00,75.1,75.1,74.86,75.02,130400.0,75.1,75.1,74.86,75.02,130400.0
2022-05-02 09:50:00,75.07,75.35,74.99,75.35,88712.0,75.07,75.35,74.99,75.35,88712.0
2022-05-02 10:00:00,75.28,75.43,75.05,75.31,70911.0,75.28,75.43,75.05,75.31,70911.0
2022-05-02 10:10:00,75.28,75.41,75.08,75.39,70950.0,75.28,75.41,75.08,75.39,70950.0
2022-05-02 10:20:00,75.41,76.05,75.4,76.0,107099.0,75.41,76.05,75.4,76.0,107099.0
2022-05-02 10:30:00,76.03,76.19,75.69,75.9,49697.0,76.03,76.19,75.69,75.9,49697.0
2022-05-02 10:40:00,75.92,75.97,75.68,75.78,78516.0,75.92,75.97,75.68,75.78,78516.0
2022-05-02 10:50:00,75.78,75.8,75.33,75.42,61657.0,75.78,75.8,75.33,75.42,61657.0
2022-05-02 11:00:00,75.42,75.53,75.34,75.53,58083.0,75.42,75.53,75.34,75.53,58083.0
2022-05-02 11:10:00,75.54,75.88,75.51,75.83,48079.0,75.54,75.88,75.51,75.83,48079.0
2022-05-02 11:20:00,75.84,76.49,75.84,76.41,227884.0,75.84,76.49,75.84,76.41,227884.0
2022-05-02 11:30:00,76.41,77.22,76.4,77.15,196386.0,76.41,77.22,76.4,77.15,196386.0
2022-05-02 11:40:00,77.17,77.77,77.12,77.74,209102.0,77.17,77.77,77.12,77.74,209102.0
2022-05-02 11:50:00,77.75,77.9,77.48,77.48,241343.0,77.75,77.9,77.48,77.48,241343.0
2022-05-02 12:00:00,77.5,77.78,77.41,77.64,111707.0,77.5,77.78,77.41,77.64,111707.0
2022-05-02 12:10:00,77.65,78.03,77.49,78.03,94050.0,77.65,78.03,77.49,78.03,94050.0
2022-05-02 12:20:00,78.03,78.05,77.7,77.76,92107.0,78.03,78.05,77.7,77.76,92107.0
2022-05-02 12:30:00,77.78,77.96,77.75,77.91,52626.0,77.78,77.96,77.75,77.91,52626.0
2022-05-02 12:40:00,77.97,77.98,77.8,77.84,49757.0,77.97,77.98,77.8,77.84,49757.0
2022-05-02 12:50:00,77.85,77.85,77.44,77.52,94571.0,77.85,77.85,77.44,77.52,94571.0
2022-05-02 13:00:00,77.51,77.73,77.43,77.67,100694.0,77.51,77.73,77.43,77.67,100694.0
2022-05-02 13:10:00,77.67,78.11,77.62,78.02,103680.0,77.67,78.11,77.62,78.02,103680.0
2022-05-02 13:20:00,78.02,78.04,77.79,77.79,41368.0,78.02,78.04,77.79,77.79,41368.0
2022-05-02 13:30:00,77.8,78.03,77.69,77.9,66889.0,77.8,78.03,77.69,77.9,66889.0
2022-05-02 13:40:00,77.93,78.19,77.88,78.19,47390.0,77.93,78.19,77.88,78.19,47390.0
2022-05-02 13:50:00,78.16,78.4,78.16,78.37,123615.0,78.16,78.4,78.16,78.37,123615.0
2022-05-02 14:00:00,78.39,78.41,77.73,78.0,133193.0,78.39,78.41,77.73,78.0,133193.0
2022-05-02 14:10:00,78.01,78.01,77.59,77.68,64900.0,78.01,78.01,77.59,77.68,64900.0
2022-05-02 14:20:00,77.71,78.04,77.43,77.94,179820.0,77.71,78.04,77.43,77.94,179820.0
2022-05-02 14:30:00,77.93,78.1,77.76,78.03,75599.0,77.93,78.1,77.76,78.03,75599.0
2022-05-02 14:40:00,78.01,78.01,77.77,77.88,57589.0,78.01,78.01,77.77,77.88,57589.0
2022-05-02 14:50:00,77.89,77.95,77.74,77.74,34737.0,77.89,77.95,77.74,77.74,34737.0
2022-05-02 15:00:00,77.75,77.91,77.75,77.81,46887.0,77.75,77.91,77.75,77.81,46887.0
2022-05-02 15:10:00,77.82,77.97,77.75,77.95,28046.0,77.82,77.97,77.75,77.95,28046.0
2022-05-02 15:20:00,77.95,78.02,77.87,77.98,35878.0,77.95,78.02,77.87,77.98,35878.0
2022-05-02 15:30:00,77.98,78.0,77.88,77.93,26221.0,77.98,78.0,77.88,77.93,26221.0
2022-05-02 15:40:00,77.94,78.14,77.94,78.14,73102.0,77.94,78.14,77.94,78.14,73102.0
2022-05-02 15:50:00,78.16,78.43,78.12,78.42,292105.0,78.16,78.43,78.12,78.42,292105.0
2022-05-03 09:30:00,76.92,77.21,76.83,77.16,132672.0,76.92,77.21,76.83,77.16,132672.0
2022-05-03 09:40:00,77.15,77.34,77.12,77.33,57553.0,77.15,77.34,77.12,77.33,57553.0
2022-05-03 09:50:00,77.33,77.78,77.19,77.73,68914.0,77.33,77.78,77.19,77.73,68914.0
2022-05-03 10:00:00,77.72,77.83,77.64,77.64,42098.0,77.72,77.83,77.64,77.64,42098.0
2022-05-03 10:10:00,77.58,77.82,77.42,77.68,50610.0,77.58,77.82,77.42,77.68,50610.0
2022-05-03 10:20:00,77.64,77.76,77.46,77.56,60997.0,77.64,77.76,77.46,77.56,60997.0
2022-05-03 10:30:00,77.55,77.7,77.2,77.24,205299.0,77.55,77.7,77.2,77.24,205299.0
2022-05-03 10:40:00,77.23,77.36,77.16,77.29,126869.0,77.23,77.36,77.16,77.29,126869.0
2022-05-03 10:50:00,77.29,77.53,77.29,77.38,54134.0,77.29,77.53,77.29,77.38,54134.0
2022-05-03 11:00:00,77.36,77.47,77.15,77.2,40114.0,77.36,77.47,77.15,77.2,40114.0
2022-05-03 11:10:00,77.18,77.27,76.55,76.83,174542.0,77.18,77.27,76.55,76.83,174542.0
2022-05-03 11:20:00,76.85,77.14,76.68,76.84,118844.0,76.85,77.14,76.68,76.84,118844.0
2022-05-03 11:30:00,76.82,76.82,76.6,76.8,105149.0,76.82,76.82,76.6,76.8,105149.0
2022-05-03 11:40:00,76.8,77.01,76.73,76.95,36114.0,76.8,77.01,76.73,76.95,36114.0
2022-05-03 11:50:00,76.95,77.04,76.85,76.97,26866.0,76.95,77.04,76.85,76.97,26866.0
2022-05-03 12:00:00,76.95,77.08,76.72,76.72,50047.0,76.95,77.08,76.72,76.72,50047.0
2022-05-03 12:10:00,76.73,76.8,76.52,76.68,68399.0,76.73,76.8,76.52,76.68,68399.0
2022-05-03 12:20:00,76.7,76.74,76.58,76.68,30387.0,76.7,76.74,76.58,76.68,30387.0
2022-05-03 12:30:00,76.69,76.7,76.45,76.69,52332.0,76.69,76.7,76.45,76.69,52332.0
2022-05-03 12:40:00,76.65,76.71,76.54,76.69,15842.0,76.65,76.71,76.54,76.69,15842.0
2022-05-03 12:50:00,76.68,77.01,76.59,76.93,22598.0,76.68,77.01,76.59,76.93,22598.0
2022-05-03 13:00:00,76.97,76.97,76.51,76.51,30934.0,76.97,76.97,76.51,76.51,30934.0
2022-05-03 13:10:00,76.51,76.7,76.49,76.66,27264.0,76.51,76.7,76.49,76.66,27264.0
2022-05-03 13:20:00,76.63,76.65,76.34,76.5,68997.0,76.63,76.65,76.34,76.5,68997.0
2022-05-03 13:30:00,76.5,76.66,76.49,76.57,30457.0,76.5,76.66,76.49,76.57,30457.0
2022-05-03 13:40:00,76.62,76.67,76.53,76.53,29704.0,76.62,76.67,76.53,76.53,29704.0
2022-05-03 13:50:00,76.54,76.63,76.23,76.6,53585.0,76.54,76.63,76.23,76.6,53585.0
2022-05-03 14:00:00,76.58,76.63,76.04,76.25,73071.0,76.58,76.63,76.04,76.25,73071.0
2022-05-03 14:10:00,76.25,76.34,76.13,76.34,36171.0,76.25,76.34,76.13,76.34,36171.0
2022-05-03 14:20:00,76.34,76.44,76.13,76.44,71454.0,76.34,76.44,76.13,76.44,71454.0
2022-05-03 14:30:00,76.44,76.55,76.36,76.38,27241.0,76.44,76.55,76.36,76.38,27241.0
2022-05-03 14:40:00,76.37,76.58,76.32,76.58,14248.0,76.37,76.58,76.32,76.58,14248.0
2022-05-03 14:50:00,76.59,76.77,76.58,76.72,45157.0,76.59,76.77,76.58,76.72,45157.0
2022-05-03 15:00:00,76.74,76.82,76.62,76.62,34539.0,76.74,76.82,76.62,76.62,34539.0
2022-05-03 15:10:00,76.62,76.78,76.6,76.7,51507.0,76.62,76.78,76.6,76.7,51507.0
2022-05-03 15:20:00,76.7,76.72,76.58,76.65,40530.0,76.7,76.72,76.58,76.65,40530.0
2022-05-03 15:30:00,76.65,76.65,76.51,76.51,46391.0,76.65,76.65,76.51,76.51,46391.0
2022-05-03 15:40:00,76.51,76.62,76.44,76.58,102757.0,76.51,76.62,76.44,76.58,102757.0
2022-05-03 15:50:00,76.6,76.7,76.54,76.67,211263.0,76.6,76.7,76.54,76.67,211263.0
2022-05-04 09:30:00,79.4,79.76,79.07,79.36,304356.0,79.4,79.76,79.07,79.36,304356.0
2022-05-04 09:40:00,79.35,79.36,79.18,79.18,66308.0,79.35,79.36,79.18,79.18,66308.0
2022-05-04 09:50:00,79.21,79.22,78.91,78.98,94921.0,79.21,79.22,78.91,78.98,94921.0
2022-05-04 10:00:00,78.88,79.02,78.78,78.87,99960.0,78.88,79.02,78.78,78.87,99960.0
2022-05-04 10:10:00,78.88,79.08,78.81,78.96,66667.0,78.88,79.08,78.81,78.96,66667.0
2022-05-04 10:20:00,78.93,79.17,78.93,79.06,175547.0,78.93,79.17,78.93,79.06,175547.0
2022-05-04 10:30:00,79.06,79.16,78.71,79.07,122893.0,79.06,79.16,78.71,79.07,122893.0
2022-05-04 10:40:00,79.06,79.22,79.01,79.2,82500.0,79.06,79.22,79.01,79.2,82500.0
2022-05-04 10:50:00,79.18,79.21,79.01,79.14,46412.0,79.18,79.21,79.01,79.14,46412.0
2022-05-04 11:00:00,79.14,79.22,79.0,79.05,43799.0,79.14,79.22,79.0,79.05,43799.0
2022-05-04 11:10:00,79.05,79.07,78.65,78.76,93911.0,79.05,79.07,78.65,78.76,93911.0
2022-05-04 11:20:00,78.75,79.03,78.7,78.93,59138.0,78.75,79.03,78.7,78.93,59138.0
2022-05-04 11:30:00,78.93,79.03,78.67,78.81,42997.0,78.93,79.03,78.67,78.81,42997.0
2022-05-04 11:40:00,78.82,78.93,78.71,78.93,33816.0,78.82,78.93,78.71,78.93,33816.0
2022-05-04 11:50:00,78.92,79.13,78.9,79.06,44571.0,78.92,79.13,78.9,79.06,44571.0
2022-05-04 12:00:00,79.06,79.16,78.94,78.97,54644.0,79.06,79.16,78.94,78.97,54644.0
2022-05-04 12:10:00,78.99,79.12,78.94,79.08,50882.0,78.99,79.12,78.94,79.08,50882.0
2022-05-04 12:20:00,79.07,79.3,79.07,79.28,98239.0,79.07,79.3,79.07,79.28,98239.0
2022-05-04 12:30:00,79.29,79.32,79.21,79.28,54324.0,79.29,79.32,79.21,79.28,54324.0
2022-05-04 12:40:00,79.29,79.68,79.28,79.55,201144.0,79.29,79.68,79.28,79.55,201144.0
2022-05-04 12:50:00,79.54,79.72,79.52,79.6,145607.0,79.54,79.72,79.52,79.6,145607.0
2022-05-04 13:00:00,79.61,80.07,79.61,80.05,225867.0,79.61,80.07,79.61,80.05,225867.0
2022-05-04 13:10:00,80.05,80.18,79.95,80.02,182537.0,80.05,80.18,79.95,80.02,182537.0
2022-05-04 13:20:00,80.01,80.09,79.95,80.02,93102.0,80.01,80.09,79.95,80.02,93102.0
2022-05-04 13:30:00,80.04,80.32,79.88,79.9,148642.0,80.04,80.32,79.88,79.9,148642.0
2022-05-04 13:40:00,79.91,80.01,79.8,79.96,179670.0,79.91,80.01,79.8,79.96,179670.0
2022-05-04 13:50:00,79.97,80.17,79.9,80.11,59079.0,79.97,80.17,79.9,80.11,59079.0
2022-05-04 14:00:00,80.17,80.32,79.92,80.25,162198.0,80.17,80.32,79.92,80.25,162198.0
2022-05-04 14:10:00,80.27,80.45,80.02,80.17,221530.0,80.27,80.45,80.02,80.17,221530.0
2022-05-04 14:20:00,80.21,80.34,80.03,80.25,70953.0,80.21,80.34,80.03,80.25,70953.0
2022-05-04 14:30:00,80.21,80.29,79.79,80.24,129904.0,80.21,80.29,79.79,80.24,129904.0
2022-05-04 14:40:00,80.24,80.59,80.2,80.52,95350.0,80.24,80.59,80.2,80.52,95350.0
2022-05-04 14:50:00,80.53,80.72,80.45,80.5,243528.0,80.53,80.72,80.45,80.5,243528.0
2022-05-04 15:00:00,80.51,80.51,80.22,80.33,103150.0,80.51,80.51,80.22,80.33,103150.0
2022-05-04 15:10:00,80.34,80.4,80.15,80.15,210014.0,80.34,80.4,80.15,80.15,210014.0
2022-05-04 15:20:00,80.15,80.3,80.04,80.23,49376.0,80.15,80.3,80.04,80.23,49376.0
2022-05-04 15:30:00,80.21,80.4,80.14,80.4,115053.0,80.21,80.4,80.14,80.4,115053.0
2022-05-04 15:40:00,80.39,80.4,80.31,80.34,202985.0,80.39,80.4,80.31,80.34,202985.0
2022-05-04 15:50:00,80.34,80.38,80.2,80.22,211009.0,80.34,80.38,80.2,80.22,211009.0
2022-05-05 09:30:00,82.21,82.25,81.87,82.04,438614.0,82.21,82.25,81.87,82.04,438614.0
2022-05-05 09:40:00,82.02,82.32,81.95,82.01,210382.0,82.02,82.32,81.95,82.01,210382.0
2022-05-05 09:50:00,81.95,82.27,81.92,82.09,151060.0,81.95,82.27,81.92,82.09,151060.0
2022-05-05 10:00:00,82.09,82.37,81.76,81.79,244727.0,82.09,82.37,81.76,81.79,244727.0
2022-05-05 10:10:00,81.8,81.84,81.0,81.38,311470.0,81.8,81.84,81.0,81.38,311470.0
2022-05-05 10:20:00,81.4,81.44,81.01,81.28,100319.0,81.4,81.44,81.01,81.28,100319.0
2022-05-05 10:30:00,81.25,81.38,81.07,81.31,137361.0,81.25,81.38,81.07,81.31,137361.0
2022-05-05 10:40:00,81.28,81.28,80.28,80.36,264278.0,81.28,81.28,80.28,80.36,264278.0
2022-05-05 10:50:00,80.35,80.88,80.26,80.64,183294.0,80.35,80.88,80.26,80.64,183294.0
2022-05-05 11:00:00,80.67,80.74,80.46,80.64,106795.0,80.67,80.74,80.46,80.64,106795.0
2022-05-05 11:10:00,80.65,80.68,80.26,80.46,103768.0,80.65,80.68,80.26,80.46,103768.0
2022-05-05 11:20:00,80.41,80.75,80.28,80.67,104481.0,80.41,80.75,80.28,80.67,104481.0
2022-05-05 11:30:00,80.6,80.94,80.55,80.62,285596.0,80.6,80.94,80.55,80.62,285596.0
2022-05-05 11:40:00,80.6,80.64,79.23,79.29,228263.0,80.6,80.64,79.23,79.29,228263.0
2022-05-05 11:50:00,79.3,79.63,79.24,79.49,171474.0,79.3,79.63,79.24,79.49,171474.0
2022-05-05 12:00:00,79.47,79.6,79.33,79.5,96926.0,79.47,79.6,79.33,79.5,96926.0
2022-05-05 12:10:00,79.55,79.88,79.5,79.69,48752.0,79.55,79.88,79.5,79.69,48752.0
2022-05-05 12:20:00,79.69,79.75,79.44,79.71,63292.0,79.69,79.75,79.44,79.71,63292.0
2022-05-05 12:30:00,79.71,79.92,79.51,79.56,65078.0,79.71,79.92,79.51,79.56,65078.0
2022-05-05 12:40:00,79.59,79.6,79.42,79.54,68300.0,79.59,79.6,79.42,79.54,68300.0
2022-05-05 12:50:00,79.55,79.95,79.46,79.94,113215.0,79.55,79.95,79.46,79.94,113215.0
2022-05-05 13:00:00,79.94,80.28,79.77,80.24,175264.0,79.94,80.28,79.77,80.24,175264.0
2022-05-05 13:10:00,80.25,80.37,79.99,80.06,64329.0,80.25,80.37,79.99,80.06,64329.0
2022-05-05 13:20:00,80.05,80.42,80.04,80.18,202911.0,80.05,80.42,80.04,80.18,202911.0
2022-05-05 13:30:00,80.2,80.38,80.0,80.24,152053.0,80.2,80.38,80.0,80.24,152053.0
2022-05-05 13:40:00,80.27,80.48,80.24,80.3,36953.0,80.27,80.48,80.24,80.3,36953.0
2022-05-05 13:50:00,80.29,80.48,80.16,80.4,39068.0,80.29,80.48,80.16,80.4,39068.0
2022-05-05 14:00:00,80.43,80.61,80.31,80.43,71299.0,80.43,80.61,80.31,80.43,71299.0
2022-05-05 14:10:00,80.45,80.75,80.45,80.59,67129.0,80.45,80.75,80.45,80.59,67129.0
2022-05-05 14:20:00,80.64,80.65,80.43,80.48,136721.0,80.64,80.65,80.43,80.48,136721.0
2022-05-05 14:30:00,80.47,80.63,80.42,80.5,25370.0,80.47,80.63,80.42,80.5,25370.0
2022-05-05 14:40:00,80.47,80.64,80.47,80.59,125357.0,80.47,80.64,80.47,80.59,125357.0
2022-05-05 14:50:00,80.57,80.62,80.46,80.51,38008.0,80.57,80.62,80.46,80.51,38008.0
2022-05-05 15:00:00,80.52,80.64,80.51,80.55,193733.0,80.52,80.64,80.51,80.55,193733.0
2022-05-05 15:10:00,80.55,80.63,80.48,80.57,40267.0,80.55,80.63,80.48,80.57,40267.0
2022-05-05 15:20:00,80.55,80.57,80.34,80.37,53067.0,80.55,80.57,80.34,80.37,53067.0
2022-05-05 15:30:00,80.36,80.41,80.28,80.37,41957.0,80.36,80.41,80.28,80.37,41957.0
2022-05-05 15:40:00,80.37,80.5,80.33,80.43,63917.0,80.37,80.5,80.33,80.43,63917.0
2022-05-05 15:50:00,80.45,80.53,80.43,80.44,163928.0,80.45,80.53,80.43,80.44,163928.0
2022-05-06 09:30:00,81.63,81.75,81.27,81.35,197450.0,81.63,81.75,81.27,81.35,197450.0
2022-05-06 09:40:00,81.35,81.37,80.69,80.94,103415.0,81.35,81.37,80.69,80.94,103415.0
2022-05-06 09:50:00,80.93,81.02,80.58,80.64,151052.0,80.93,81.02,80.58,80.64,151052.0
2022-05-06 10:00:00,80.61,80.95,80.43,80.9,164174.0,80.61,80.95,80.43,80.9,164174.0
2022-05-06 10:10:00,80.9,81.16,80.72,81.13,134802.0,80.9,81.16,80.72,81.13,134802.0
2022-05-06 10:20:00,81.13,81.35,81.04,81.26,85352.0,81.13,81.35,81.04,81.26,85352.0
2022-05-06 10:30:00,81.23,81.44,81.21,81.25,166287.0,81.23,81.44,81.21,81.25,166287.0
2022-05-06 10:40:00,81.32,81.9,81.29,81.77,101766.0,81.32,81.9,81.29,81.77,101766.0
2022-05-06 10:50:00,81.8,82.07,81.74,81.97,152550.0,81.8,82.07,81.74,81.97,152550.0
2022-05-06 11:00:00,81.95,82.21,81.84,81.87,93850.0,81.95,82.21,81.84,81.87,93850.0
2022-05-06 11:10:00,81.87,82.33,81.78,82.16,110441.0,81.87,82.33,81.78,82.16,110441.0
2022-05-06 11:20:00,82.17,82.25,82.04,82.15,102359.0,82.17,82.25,82.04,82.15,102359.0
2022-05-06 11:30:00,82.12,82.15,81.8,81.81,129141.0,82.12,82.15,81.8,81.81,129141.0
2022-05-06 11:40:00,81.81,82.41,81.78,82.31,121986.0,81.81,82.41,81.78,82.31,121986.0
2022-05-06 11:50:00,82.38,82.38,82.06,82.13,39656.0,82.38,82.38,82.06,82.13,39656.0
2022-05-06 12:00:00,82.12,82.39,82.06,82.18,129765.0,82.12,82.39,82.06,82.18,129765.0
2022-05-06 12:10:00,82.17,82.3,82.0,82.26,86517.0,82.17,82.3,82.0,82.26,86517.0
2022-05-06 12:20:00,82.25,82.25,82.05,82.09,56099.0,82.25,82.25,82.05,82.09,56099.0
2022-05-06 12:30:00,82.08,82.12,81.83,81.85,43517.0,82.08,82.12,81.83,81.85,43517.0
2022-05-06 12:40:00,81.88,82.01,81.79,81.89,117086.0,81.88,82.01,81.79,81.89,117086.0
2022-05-06 12:50:00,81.9,82.13,81.84,82.01,116145.0,81.9,82.13,81.84,82.01,116145.0
2022-05-06 13:00:00,82.0,82.27,81.99,82.17,37347.0,82.0,82.27,81.99,82.17,37347.0
2022-05-06 13:10:00,82.25,82.28,81.53,81.61,125095.0,82.25,82.28,81.53,81.61,125095.0
2022-05-06 13:20:00,81.61,81.66,81.41,81.53,258439.0,81.61,81.66,81.41,81.53,258439.0
2022-05-06 13:30:00,81.56,81.83,81.51,81.71,133848.0,81.56,81.83,81.51,81.71,133848.0
2022-05-06 13:40:00,81.69,81.76,81.39,81.43,65814.0,81.69,81.76,81.39,81.43,65814.0
2022-05-06 13:50:00,81.43,81.55,81.22,81.38,50301.0,81.43,81.55,81.22,81.38,50301.0
2022-05-06 14:00:00,81.42,81.56,81.26,81.26,31177.0,81.42,81.56,81.26,81.26,31177.0
2022-05-06 14:10:00,81.31,81.48,81.14,81.47,65083.0,81.31,81.48,81.14,81.47,65083.0
2022-05-06 14:20:00,81.47,81.79,81.41,81.78,82378.0,81.47,81.79,81.41,81.78,82378.0
2022-05-06 14:30:00,81.77,81.85,81.64,81.7,45194.0,81.77,81.85,81.64,81.7,45194.0
2022-05-06 14:40:00,81.72,81.8,81.68,81.8,8272.0,81.72,81.8,81.68,81.8,8272.0
2022-05-06 14:50:00,81.82,82.13,81.81,81.98,239367.0,81.82,82.13,81.81,81.98,239367.0
2022-05-06 15:00:00,81.96,82.05,81.89,81.96,43608.0,81.96,82.05,81.89,81.96,43608.0
2022-05-06 15:10:00,81.96,82.05,81.93,82.05,27040.0,81.96,82.05,81.93,82.05,27040.0
2022-05-06 15:20:00,82.04,82.06,81.87,81.98,52199.0,82.04,82.06,81.87,81.98,52199.0
2022-05-06 15:30:00,81.98,82.18,81.97,82.16,58479.0,81.98,82.18,81.97,82.16,58479.0
2022-05-06 15:40:00,82.15,82.2,82.08,82.14,123710.0,82.15,82.2,82.08,82.14,123710.0
2022-05-06 15:50:00,82.14,82.2,82.09,82.15,300122.0,82.14,82.2,82.09,82.15,300122.0
2022-05-09 09:30:00,79.81,80.03,79.67,79.68,194861.0,79.81,80.03,79.67,79.68,194861.0
2022-05-09 09:40:00,79.7,79.71,79.25,79.45,146437.0,79.7,79.71,79.25,79.45,146437.0
2022-05-09 09:50:00,79.42,79.67,79.37,79.49,86363.0,79.42,79.67,79.37,79.49,86363.0
2022-05-09 10:00:00,79.45,79.68,79.36,79.57,90603.0,79.45,79.68,79.36,79.57,90603.0
2022-05-09 10:10:00,79.58,79.78,79.01,79.03,160874.0,79.58,79.78,79.01,79.03,160874.0
2022-05-09 10:20:00,79.01,79.01,78.54,78.66,208947.0,79.01,79.01,78.54,78.66,208947.0
2022-05-09 10:30:00,78.67,78.84,78.25,78.3,142585.0,78.67,78.84,78.25,78.3,142585.0
2022-05-09 10:40:00,78.31,78.64,78.22,78.41,128578.0,78.31,78.64,78.22,78.41,128578.0
2022-05-09 10:50:00,78.4,78.4,77.87,78.14,166706.0,78.4,78.4,77.87,78.14,166706.0
2022-05-09 11:00:00,78.15,78.4,78.0,78.38,73301.0,78.15,78.4,78.0,78.38,73301.0
2022-05-09 11:10:00,78.39,78.49,78.03,78.04,104469.0,78.39,78.49,78.03,78.04,104469.0
2022-05-09 11:20:00,78.02,78.02,77.2,77.23,149849.0,78.02,78.02,77.2,77.23,149849.0
2022-05-09 11:30:00,77.24,77.35,77.02,77.32,137514.0,77.24,77.35,77.02,77.32,137514.0
2022-05-09 11:40:00,77.32,77.63,77.24,77.62,83415.0,77.32,77.63,77.24,77.62,83415.0
2022-05-09 11:50:00,77.65,77.91,77.64,77.74,118701.0,77.65,77.91,77.64,77.74,118701.0
2022-05-09 12:00:00,77.71,77.85,77.49,77.69,92449.0,77.71,77.85,77.49,77.69,92449.0
2022-05-09 12:10:00,77.73,78.15,77.73,77.95,131666.0,77.73,78.15,77.73,77.95,131666.0
2022-05-09 12:20:00,77.97,78.15,77.86,78.0,98320.0,77.97,78.15,77.86,78.0,98320.0
2022-05-09 12:30:00,77.95,78.06,77.68,77.7,87055.0,77.95,78.06,77.68,77.7,87055.0
2022-05-09 12:40:00,77.71,77.83,77.47,77.51,140681.0,77.71,77.83,77.47,77.51,140681.0
2022-05-09 12:50:00,77.51,77.52,77.2,77.27,103188.0,77.51,77.52,77.2,77.27,103188.0
2022-05-09 13:00:00,77.29,77.43,77.13,77.15,72547.0,77.29,77.43,77.13,77.15,72547.0
2022-05-09 13:10:00,77.14,77.33,76.97,77.26,86595.0,77.14,77.33,76.97,77.26,86595.0
2022-05-09 13:20:00,77.26,77.41,77.06,77.09,48496.0,77.26,77.41,77.06,77.09,48496.0
2022-05-09 13:30:00,77.08,77.22,76.65,76.75,147108.0,77.08,77.22,76.65,76.75,147108.0
2022-05-09 13:40:00,76.76,77.02,76.69,76.82,136074.0,76.76,77.02,76.69,76.82,136074.0
2022-05-09 13:50:00,76.81,76.97,76.64,76.91,75415.0,76.81,76.97,76.64,76.91,75415.0
2022-05-09 14:00:00,76.91,77.07,76.67,76.74,88750.0,76.91,77.07,76.67,76.74,88750.0
2022-05-09 14:10:00,76.74,76.84,76.52,76.64,125030.0,76.74,76.84,76.52,76.64,125030.0
2022-05-09 14:20:00,76.67,77.1,76.55,77.02,109294.0,76.67,77.1,76.55,77.02,109294.0
2022-05-09 14:30:00,77.05,77.33,76.99,77.08,99776.0,77.05,77.33,76.99,77.08,99776.0
2022-05-09 14:40:00,77.09,77.13,76.71,76.71,40928.0,77.09,77.13,76.71,76.71,40928.0
2022-05-09 14:50:00,76.67,76.88,76.58,76.81,76814.0,76.67,76.88,76.58,76.81,76814.0
2022-05-09 15:00:00,76.81,76.91,76.63,76.86,132532.0,76.81,76.91,76.63,76.86,132532.0
2022-05-09 15:10:00,76.88,76.98,76.83,76.88,72407.0,76.88,76.98,76.83,76.88,72407.0
2022-05-09 15:20:00,76.85,76.86,76.48,76.54,96885.0,76.85,76.86,76.48,76.54,96885.0
2022-05-09 15:30:00,76.54,76.56,76.42,76.52,191133.0,76.54,76.56,76.42,76.52,191133.0
2022-05-09 15:40:00,76.52,76.61,76.38,76.55,165529.0,76.52,76.61,76.38,76.55,165529.0
2022-05-09 15:50:00,76.53,76.61,76.47,76.53,304880.0,76.53,76.61,76.47,76.53,304880.0
2022-05-10 09:30:00,77.07,77.33,76.83,77.13,142558.0,77.07,77.33,76.83,77.13,142558.0
2022-05-10 09:40:00,77.15,77.21,76.69,76.76,105026.0,77.15,77.21,76.69,76.76,105026.0
2022-05-10 09:50:00,76.76,77.13,76.57,76.64,118445.0,76.76,77.13,76.57,76.64,118445.0
2022-05-10 10:00:00,76.75,77.13,76.61,76.91,75072.0,76.75,77.13,76.61,76.91,75072.0
2022-05-10 10:10:00,76.86,76.95,76.54,76.71,83681.0,76.86,76.95,76.54,76.71,83681.0
2022-05-10 10:20:00,76.72,77.13,76.44,77.05,117635.0,76.72,77.13,76.44,77.05,117635.0
2022-05-10 10:30:00,77.02,77.21,76.79,76.79,87508.0,77.02,77.21,76.79,76.79,87508.0
2022-05-10 10:40:00,76.8,76.82,76.16,76.19,97971.0,76.8,76.82,76.16,76.19,97971.0
2022-05-10 10:50:00,76.2,76.63,75.85,76.29,224739.0,76.2,76.63,75.85,76.29,224739.0
2022-05-10 11:00:00,76.27,76.38,75.79,75.84,142758.0,76.27,76.38,75.79,75.84,142758.0
2022-05-10 11:10:00,75.86,75.94,75.5,75.73,112317.0,75.86,75.94,75.5,75.73,112317.0
2022-05-10 11:20:00,75.76,75.88,75.33,75.72,162398.0,75.76,75.88,75.33,75.72,162398.0
2022-05-10 11:30:00,75.69,75.78,75.31,75.68,73431.0,75.69,75.78,75.31,75.68,73431.0
2022-05-10 11:40:00,75.69,75.8,74.97,75.0,117960.0,75.69,75.8,74.97,75.0,117960.0
2022-05-10 11:50:00,75.03,75.04,74.36,74.94,303990.0,75.03,75.04,74.36,74.94,303990.0
2022-05-10 12:00:00,74.94,75.23,74.86,74.94,163594.0,74.94,75.23,74.86,74.94,163594.0
2022-05-10 12:10:00,74.99,75.43,74.94,75.04,93703.0,74.99,75.43,74.94,75.04,93703.0
2022-05-10 12:20:00,75.03,75.07,74.69,74.76,66330.0,75.03,75.07,74.69,74.76,66330.0
2022-05-10 12:30:00,74.76,74.98,74.55,74.69,111325.0,74.76,74.98,74.55,74.69,111325.0
2022-05-10 12:40:00,74.69,74.85,74.61,74.69,83900.0,74.69,74.85,74.61,74.69,83900.0
2022-05-10 12:50:00,74.66,74.74,74.43,74.51,42968.0,74.66,74.74,74.43,74.51,42968.0
2022-05-10 13:00:00,74.5,74.78,74.4,74.65,54024.0,74.5,74.78,74.4,74.65,54024.0
2022-05-10 13:10:00,74.66,74.82,74.22,74.25,151767.0,74.66,74.82,74.22,74.25,151767.0
2022-05-10 13:20:00,74.28,74.66,74.24,74.5,67414.0,74.28,74.66,74.24,74.5,67414.0
2022-05-10 13:30:00,74.56,75.0,74.54,74.88,48670.0,74.56,75.0,74.54,74.88,48670.0
2022-05-10 13:40:00,74.89,75.38,74.84,75.34,81561.0,74.89,75.38,74.84,75.34,81561.0
2022-05-10 13:50:00,75.36,75.5,75.26,75.37,113931.0,75.36,75.5,75.26,75.37,113931.0
2022-05-10 14:00:00,75.38,75.41,74.86,75.04,138125.0,75.38,75.41,74.86,75.04,138125.0
2022-05-10 14:10:00,75.05,75.15,74.73,74.74,110495.0,75.05,75.15,74.73,74.74,110495.0
2022-05-10 14:20:00,74.74,74.83,74.47,74.59,159628.0,74.74,74.83,74.47,74.59,159628.0
2022-05-10 14:30:00,74.58,74.92,74.53,74.71,95496.0,74.58,74.92,74.53,74.71,95496.0
2022-05-10 14:40:00,74.71,75.03,74.66,74.9,153668.0,74.71,75.03,74.66,74.9,153668.0
2022-05-10 14:50:00,74.89,75.05,74.77,74.89,158393.0,74.89,75.05,74.77,74.89,158393.0
2022-05-10 15:00:00,74.9,75.04,74.77,74.91,73146.0,74.9,75.04,74.77,74.91,73146.0
2022-05-10 15:10:00,74.9,74.92,74.77,74.79,54056.0,74.9,74.92,74.77,74.79,54056.0
2022-05-10 15:20:00,74.78,74.81,74.65,74.69,138859.0,74.78,74.81,74.65,74.69,138859.0
2022-05-10 15:30:00,74.68,74.73,74.53,74.65,126934.0,74.68,74.73,74.53,74.65,126934.0
2022-05-10 15:40:00,74.65,74.89,74.61,74.79,120385.0,74.65,74.89,74.61,74.79,120385.0
2022-05-10 15:50:00,74.79,74.79,74.49,74.57,371046.0,74.79,74.79,74.49,74.57,371046.0
2022-05-11 09:30:00,77.76,78.29,77.71,78.21,275762.0,77.76,78.29,77.71,78.21,275762.0
2022-05-11 09:40:00,78.2,78.37,77.94,78.07,286478.0,78.2,78.37,77.94,78.07,286478.0
2022-05-11 09:50:00,78.07,78.11,77.85,77.93,84538.0,78.07,78.11,77.85,77.93,84538.0
2022-05-11 10:00:00,77.92,78.25,77.91,78.23,62840.0,77.92,78.25,77.91,78.23,62840.0
2022-05-11 10:10:00,78.23,78.3,77.93,78.25,52429.0,78.23,78.3,77.93,78.25,52429.0
2022-05-11 10:20:00,78.22,78.25,77.75,77.76,75131.0,78.22,78.25,77.75,77.76,75131.0
2022-05-11 10:30:00,77.76,78.54,77.39,78.52,270445.0,77.76,78.54,77.39,78.52,270445.0
2022-05-11 10:40:00,78.54,78.58,78.35,78.52,82970.0,78.54,78.58,78.35,78.52,82970.0
2022-05-11 10:50:00,78.54,78.64,78.24,78.37,152099.0,78.54,78.64,78.24,78.37,152099.0
2022-05-11 11:00:00,78.37,78.42,77.94,78.03,79457.0,78.37,78.42,77.94,78.03,79457.0
2022-05-11 11:10:00,78.02,78.18,77.87,78.01,89446.0,78.02,78.18,77.87,78.01,89446.0
2022-05-11 11:20:00,77.95,78.4,77.91,78.3,86477.0,77.95,78.4,77.91,78.3,86477.0
2022-05-11 11:30:00,78.3,78.58,78.21,78.42,102627.0,78.3,78.58,78.21,78.42,102627.0
2022-05-11 11:40:00,78.45,78.57,78.29,78.35,47383.0,78.45,78.57,78.29,78.35,47383.0
2022-05-11 11:50:00,78.37,78.45,78.28,78.45,25137.0,78.37,78.45,78.28,78.45,25137.0
2022-05-11 12:00:00,78.43,78.75,78.38,78.54,41320.0,78.43,78.75,78.38,78.54,41320.0
2022-05-11 12:10:00,78.56,78.72,78.38,78.48,52928.0,78.56,78.72,78.38,78.48,52928.0
2022-05-11 12:20:00,78.45,78.94,78.45,78.6,90123.0,78.45,78.94,78.45,78.6,90123.0
2022-05-11 12:30:00,78.62,78.88,78.48,78.77,46034.0,78.62,78.88,78.48,78.77,46034.0
2022-05-11 12:40:00,78.76,78.93,78.7,78.72,38968.0,78.76,78.93,78.7,78.72,38968.0
2022-05-11 12:50:00,78.74,79.01,78.6,78.66,66099.0,78.74,79.01,78.6,78.66,66099.0
2022-05-11 13:00:00,78.69,78.86,78.63,78.73,35364.0,78.69,78.86,78.63,78.73,35364.0
2022-05-11 13:10:00,78.74,79.04,78.71,78.94,31179.0,78.74,79.04,78.71,78.94,31179.0
2022-05-11 13:20:00,78.93,78.93,78.79,78.82,27639.0,78.93,78.93,78.79,78.82,27639.0
2022-05-11 13:30:00,78.76,78.84,78.43,78.45,228107.0,78.76,78.84,78.43,78.45,228107.0
2022-05-11 13:40:00,78.46,78.46,77.97,78.2,78892.0,78.46,78.46,77.97,78.2,78892.0
2022-05-11 13:50:00,78.22,78.55,78.21,78.47,54939.0,78.22,78.55,78.21,78.47,54939.0
2022-05-11 14:00:00,78.5,78.68,78.5,78.59,61964.0,78.5,78.68,78.5,78.59,61964.0
2022-05-11 14:10:00,78.57,78.74,78.48,78.52,137482.0,78.57,78.74,78.48,78.52,137482.0
2022-05-11 14:20:00,78.56,78.74,78.42,78.56,132908.0,78.56,78.74,78.42,78.56,132908.0
2022-05-11 14:30:00,78.54,78.55,78.33,78.53,98708.0,78.54,78.55,78.33,78.53,98708.0
2022-05-11 14:40:00,78.49,78.53,78.23,78.35,34227.0,78.49,78.53,78.23,78.35,34227.0
2022-05-11 14:50:00,78.35,78.46,78.22,78.25,80293.0,78.35,78.46,78.22,78.25,80293.0
2022-05-11 15:00:00,78.25,78.29,78.06,78.14,35360.0,78.25,78.29,78.06,78.14,35360.0
2022-05-11 15:10:00,78.14,78.44,78.13,78.43,36141.0,78.14,78.44,78.13,78.43,36141.0
2022-05-11 15:20:00,78.43,78.43,78.27,78.37,25065.0,78.43,78.43,78.27,78.37,25065.0
2022-05-11 15:30:00,78.38,78.43,78.29,78.33,152754.0,78.38,78.43,78.29,78.33,152754.0
2022-05-11 15:40:00,78.34,78.34,78.19,78.21,133589.0,78.34,78.34,78.19,78.21,133589.0
2022-05-11 15:50:00,78.22,78.28,78.12,78.22,245641.0,78.22,78.28,78.12,78.22,245641.0
2022-05-12 09:30:00,78.49,78.49,77.91,78.06,166695.0,78.49,78.49,77.91,78.06,166695.0
2022-05-12 09:40:00,78.06,78.46,78.01,78.19,77583.0,78.06,78.46,78.01,78.19,77583.0
2022-05-12 09:50:00,78.15,78.41,78.0,78.32,57666.0,78.15,78.41,78.0,78.32,57666.0
2022-05-12 10:00:00,78.29,78.34,78.0,78.19,45589.0,78.29,78.34,78.0,78.19,45589.0
2022-05-12 10:10:00,78.19,78.87,78.19,78.72,163557.0,78.19,78.87,78.19,78.72,163557.0
2022-05-12 10:20:00,78.74,79.1,78.66,79.04,110003.0,78.74,79.1,78.66,79.04,110003.0
2022-05-12 10:30:00,79.05,79.2,78.75,78.82,124932.0,79.05,79.2,78.75,78.82,124932.0
2022-05-12 10:40:00,78.85,79.3,78.72,79.23,83611.0,78.85,79.3,78.72,79.23,83611.0
2022-05-12 10:50:00,79.23,79.26,79.05,79.19,53267.0,79.23,79.26,79.05,79.19,53267.0
2022-05-12 11:00:00,79.17,79.42,79.11,79.33,90962.0,79.17,79.42,79.11,79.33,90962.0
2022-05-12 11:10:00,79.34,79.47,79.19,79.3,49371.0,79.34,79.47,79.19,79.3,49371.0
2022-05-12 11:20:00,79.35,79.36,79.09,79.1,57013.0,79.35,79.36,79.09,79.1,57013.0
2022-05-12 11:30:00,79.11,79.16,78.93,78.98,48231.0,79.11,79.16,78.93,78.98,48231.0
2022-05-12 11:40:00,78.97,79.17,78.83,78.9,50462.0,78.97,79.17,78.83,78.9,50462.0
2022-05-12 11:50:00,78.84,78.99,78.63,78.72,111533.0,78.84,78.99,78.63,78.72,111533.0
2022-05-12 12:00:00,78.68,78.78,78.45,78.63,90122.0,78.68,78.78,78.45,78.63,90122.0
2022-05-12 12:10:00,78.65,78.99,78.62,78.99,47662.0,78.65,78.99,78.62,78.99,47662.0
2022-05-12 12:20:00,78.97,79.17,78.92,79.09,69000.0,78.97,79.17,78.92,79.09,69000.0
2022-05-12 12:30:00,79.09,79.28,78.97,79.08,90255.0,79.09,79.28,78.97,79.08,90255.0
2022-05-12 12:40:00,79.05,79.16,78.94,79.08,35485.0,79.05,79.16,78.94,79.08,35485.0
2022-05-12 12:50:00,79.1,79.1,78.73,78.73,37193.0,79.1,79.1,78.73,78.73,37193.0
2022-05-12 13:00:00,78.72,78.75,78.3,78.46,76157.0,78.72,78.75,78.3,78.46,76157.0
2022-05-12 13:10:00,78.5,78.82,78.33,78.55,73966.0,78.5,78.82,78.33,78.55,73966.0
2022-05-12 13:20:00,78.55,78.59,78.3,78.44,50592.0,78.55,78.59,78.3,78.44,50592.0
2022-05-12 13:30:00,78.45,78.49,78.29,78.45,39964.0,78.45,78.49,78.29,78.45,39964.0
2022-05-12 13:40:00,78.43,78.62,78.19,78.19,55634.0,78.43,78.62,78.19,78.19,55634.0
2022-05-12 13:50:00,78.21,78.7,78.21,78.34,330544.0,78.21,78.7,78.21,78.34,330544.0
2022-05-12 14:00:00,78.34,78.46,78.04,78.44,237297.0,78.34,78.46,78.04,78.44,237297.0
2022-05-12 14:10:00,78.44,78.63,78.4,78.56,142952.0,78.44,78.63,78.4,78.56,142952.0
2022-05-12 14:20:00,78.55,78.76,78.35,78.7,65782.0,78.55,78.76,78.35,78.7,65782.0
2022-05-12 14:30:00,78.72,78.92,78.72,78.81,38089.0,78.72,78.92,78.72,78.81,38089.0
2022-05-12 14:40:00,78.82,79.06,78.8,78.87,82167.0,78.82,79.06,78.8,78.87,82167.0
2022-05-12 14:50:00,78.87,78.91,78.81,78.84,51011.0,78.87,78.91,78.81,78.84,51011.0
2022-05-12 15:00:00,78.87,78.87,78.71,78.79,148760.0,78.87,78.87,78.71,78.79,148760.0
2022-05-12 15:10:00,78.81,79.05,78.79,79.0,32035.0,78.81,79.05,78.79,79.0,32035.0
2022-05-12 15:20:00,79.01,79.24,79.01,79.14,66637.0,79.01,79.24,79.01,79.14,66637.0
2022-05-12 15:30:00,79.12,79.15,79.05,79.07,259967.0,79.12,79.15,79.05,79.07,259967.0
2022-05-12 15:40:00,79.09,79.19,79.05,79.1,85442.0,79.09,79.19,79.05,79.1,85442.0
2022-05-12 15:50:00,79.1,79.26,79.09,79.24,190737.0,79.1,79.26,79.09,79.24,190737.0
2022-05-13 09:30:00,80.6,80.74,80.43,80.47,227904.0,80.6,80.74,80.43,80.47,227904.0
2022-05-13 09:40:00,80.48,80.54,79.93,80.06,134465.0,80.48,80.54,79.93,80.06,134465.0
2022-05-13 09:50:00,80.08,80.3,80.02,80.07,112784.0,80.08,80.3,80.02,80.07,112784.0
2022-05-13 10:00:00,80.11,80.59,79.99,80.53,82623.0,80.11,80.59,79.99,80.53,82623.0
2022-05-13 10:10:00,80.54,80.82,80.54,80.71,137210.0,80.54,80.82,80.54,80.71,137210.0
2022-05-13 10:20:00,80.72,80.99,80.72,80.92,139195.0,80.72,80.99,80.72,80.92,139195.0
2022-05-13 10:30:00,80.92,80.99,80.78,80.83,55896.0,80.92,80.99,80.78,80.83,55896.0
2022-05-13 10:40:00,80.8,80.88,80.62,80.81,116977.0,80.8,80.88,80.62,80.81,116977.0
2022-05-13 10:50:00,80.76,81.03,80.75,80.99,121300.0,80.76,81.03,80.75,80.99,121300.0
2022-05-13 11:00:00,80.99,81.18,80.88,80.89,116916.0,80.99,81.18,80.88,80.89,116916.0
2022-05-13 11:10:00,80.9,81.07,80.83,80.99,61795.0,80.9,81.07,80.83,80.99,61795.0
2022-05-13 11:20:00,81.03,81.11,80.73,80.83,106212.0,81.03,81.11,80.73,80.83,106212.0
2022-05-13 11:30:00,80.85,81.08,80.82,80.92,48564.0,80.85,81.08,80.82,80.92,48564.0
2022-05-13 11:40:00,80.89,81.11,80.86,81.07,45901.0,80.89,81.11,80.86,81.07,45901.0
2022-05-13 11:50:00,81.07,81.12,80.97,81.05,26060.0,81.07,81.12,80.97,81.05,26060.0
2022-05-13 12:00:00,81.05,81.07,80.91,81.07,27051.0,81.05,81.07,80.91,81.07,27051.0
2022-05-13 12:10:00,81.08,81.21,81.05,81.11,115624.0,81.08,81.21,81.05,81.11,115624.0
2022-05-13 12:20:00,81.13,81.31,81.09,81.28,59080.0,81.13,81.31,81.09,81.28,59080.0
2022-05-13 12:30:00,81.29,81.37,81.25,81.27,38478.0,81.29,81.37,81.25,81.27,38478.0
2022-05-13 12:40:00,81.29,81.34,81.22,81.22,61890.0,81.29,81.34,81.22,81.22,61890.0
2022-05-13 12:50:00,81.22,81.25,81.06,81.22,42682.0,81.22,81.25,81.06,81.22,42682.0
2022-05-13 13:00:00,81.24,81.31,81.06,81.13,49190.0,81.24,81.31,81.06,81.13,49190.0
2022-05-13 13:10:00,81.14,81.28,81.08,81.13,83286.0,81.14,81.28,81.08,81.13,83286.0
2022-05-13 13:20:00,81.12,81.15,80.92,81.0,77513.0,81.12,81.15,80.92,81.0,77513.0
2022-05-13 13:30:00,81.0,81.01,80.85,80.95,40406.0,81.0,81.01,80.85,80.95,40406.0
2022-05-13 13:40:00,80.96,81.07,80.89,81.05,86047.0,80.96,81.07,80.89,81.05,86047.0
2022-05-13 13:50:00,81.05,81.19,81.0,81.09,44778.0,81.05,81.19,81.0,81.09,44778.0
2022-05-13 14:00:00,81.09,81.11,80.94,81.02,39539.0,81.09,81.11,80.94,81.02,39539.0
2022-05-13 14:10:00,81.01,81.14,80.89,81.12,92152.0,81.01,81.14,80.89,81.12,92152.0
2022-05-13 14:20:00,81.13,81.42,81.07,81.35,100057.0,81.13,81.42,81.07,81.35,100057.0
2022-05-13 14:30:00,81.36,81.39,81.18,81.24,185715.0,81.36,81.39,81.18,81.24,185715.0
2022-05-13 14:40:00,81.23,81.29,81.21,81.29,24426.0,81.23,81.29,81.21,81.29,24426.0
2022-05-13 14:50:00,81.26,81.32,81.24,81.3,53472.0,81.26,81.32,81.24,81.3,53472.0
2022-05-13 15:00:00,81.3,81.31,81.26,81.27,47419.0,81.3,81.31,81.26,81.27,47419.0
2022-05-13 15:10:00,81.28,81.28,81.15,81.15,65742.0,81.28,81.28,81.15,81.15,65742.0
2022-05-13 15:20:00,81.15,81.2,81.11,81.15,65781.0,81.15,81.2,81.11,81.15,65781.0
2022-05-13 15:30:00,81.13,81.27,81.08,81.2,80337.0,81.13,81.27,81.08,81.2,80337.0
2022-05-13 15:40:00,81.2,81.31,81.18,81.22,141577.0,81.2,81.31,81.18,81.22,141577.0
2022-05-13 15:50:00,81.23,81.32,81.19,81.3,317264.0,81.23,81.32,81.19,81.3,317264.0
2022-05-16 09:30:00,80.98,81.14,80.86,81.04,118877.0,80.98,81.14,80.86,81.04,118877.0
2022-05-16 09:40:00,81.08,81.29,80.87,80.96,93366.0,81.08,81.29,80.87,80.96,93366.0
2022-05-16 09:50:00,80.99,81.4,80.82,81.18,63136.0,80.99,81.4,80.82,81.18,63136.0
2022-05-16 10:00:00,81.15,81.43,81.12,81.38,56454.0,81.15,81.43,81.12,81.38,56454.0
2022-05-16 10:10:00,81.41,81.5,81.31,81.47,104008.0,81.41,81.5,81.31,81.47,104008.0
2022-05-16 10:20:00,81.49,81.67,81.35,81.61,63367.0,81.49,81.67,81.35,81.61,63367.0
2022-05-16 10:30:00,81.66,81.77,81.48,81.76,26108.0,81.66,81.77,81.48,81.76,26108.0
2022-05-16 10:40:00,81.76,81.89,81.47,81.47,68875.0,81.76,81.89,81.47,81.47,68875.0
2022-05-16 10:50:00,81.47,81.7,81.43,81.59,27291.0,81.47,81.7,81.43,81.59,27291.0
2022-05-16 11:00:00,81.59,81.62,81.37,81.48,23612.0,81.59,81.62,81.37,81.48,23612.0
2022-05-16 11:10:00,81.46,81.82,81.41,81.69,25649.0,81.46,81.82,81.41,81.69,25649.0
2022-05-16 11:20:00,81.73,81.9,81.66,81.84,47585.0,81.73,81.9,81.66,81.84,47585.0
2022-05-16 11:30:00,81.86,81.96,81.64,81.95,57186.0,81.86,81.96,81.64,81.95,57186.0
2022-05-16 11:40:00,81.94,82.22,81.91,82.12,146838.0,81.94,82.22,81.91,82.12,146838.0
2022-05-16 11:50:00,82.13,82.2,82.02,82.17,73516.0,82.13,82.2,82.02,82.17,73516.0
2022-05-16 12:00:00,82.18,82.58,82.18,82.31,264952.0,82.18,82.58,82.18,82.31,264952.0
2022-05-16 12:10:00,82.33,82.45,82.28,82.29,67193.0,82.33,82.45,82.28,82.29,67193.0
2022-05-16 12:20:00,82.3,82.34,82.2,82.34,128055.0,82.3,82.34,82.2,82.34,128055.0
2022-05-16 12:30:00,82.33,82.37,82.2,82.23,83249.0,82.33,82.37,82.2,82.23,83249.0
2022-05-16 12:40:00,82.23,82.52,82.17,82.48,89752.0,82.23,82.52,82.17,82.48,89752.0
2022-05-16 12:50:00,82.46,82.64,82.42,82.59,193190.0,82.46,82.64,82.42,82.59,193190.0
2022-05-16 13:00:00,82.61,82.81,82.55,82.71,168448.0,82.61,82.81,82.55,82.71,168448.0
2022-05-16 13:10:00,82.71,82.74,82.55,82.56,102088.0,82.71,82.74,82.55,82.56,102088.0
2022-05-16 13:20:00,82.58,82.78,82.52,82.7,57924.0,82.58,82.78,82.52,82.7,57924.0
2022-05-16 13:30:00,82.71,82.81,82.58,82.8,48505.0,82.71,82.81,82.58,82.8,48505.0
2022-05-16 13:40:00,82.81,83.33,82.81,83.08,181389.0,82.81,83.33,82.81,83.08,181389.0
2022-05-16 13:50:00,83.07,83.26,83.03,83.11,50596.0,83.07,83.26,83.03,83.11,50596.0
2022-05-16 14:00:00,83.11,83.39,83.05,83.37,73138.0,83.11,83.39,83.05,83.37,73138.0
2022-05-16 14:10:00,83.36,83.39,83.12,83.18,83458.0,83.36,83.39,83.12,83.18,83458.0
2022-05-16 14:20:00,83.18,83.38,82.83,82.83,73584.0,83.18,83.38,82.83,82.83,73584.0
2022-05-16 14:30:00,82.77,82.84,82.6,82.6,32949.0,82.77,82.84,82.6,82.6,32949.0
2022-05-16 14:40:00,82.6,82.75,82.6,82.66,20285.0,82.6,82.75,82.6,82.66,20285.0
2022-05-16 14:50:00,82.66,82.82,82.65,82.68,29960.0,82.66,82.82,82.65,82.68,29960.0
2022-05-16 15:00:00,82.69,82.9,82.68,82.87,42915.0,82.69,82.9,82.68,82.87,42915.0
2022-05-16 15:10:00,82.84,82.9,82.75,82.79,34449.0,82.84,82.9,82.75,82.79,34449.0
2022-05-16 15:20:00,82.78,82.8,82.7,82.76,37750.0,82.78,82.8,82.7,82.76,37750.0
2022-05-16 15:30:00,82.78,82.85,82.64,82.83,44960.0,82.78,82.85,82.64,82.83,44960.0
2022-05-16 15:40:00,82.85,82.85,82.63,82.76,84900.0,82.85,82.85,82.63,82.76,84900.0
2022-05-16 15:50:00,82.81,83.16,82.81,83.12,620857.0,82.81,83.16,82.81,83.12,620857.0
2022-05-17 09:30:00,83.05,83.32,82.86,83.25,171608.0,83.05,83.32,82.86,83.25,171608.0
2022-05-17 09:40:00,83.29,83.45,83.17,83.22,58860.0,83.29,83.45,83.17,83.22,58860.0
2022-05-17 09:50:00,83.17,83.52,83.17,83.48,57264.0,83.17,83.52,83.17,83.48,57264.0
2022-05-17 10:00:00,83.49,83.58,83.43,83.46,72439.0,83.49,83.58,83.43,83.46,72439.0
2022-05-17 10:10:00,83.45,83.61,83.29,83.6,120289.0,83.45,83.61,83.29,83.6,120289.0
2022-05-17 10:20:00,83.61,83.63,83.19,83.2,95216.0,83.61,83.63,83.19,83.2,95216.0
2022-05-17 10:30:00,83.19,83.49,83.11,83.37,37751.0,83.19,83.49,83.11,83.37,37751.0
2022-05-17 10:40:00,83.37,83.41,83.25,83.26,43555.0,83.37,83.41,83.25,83.26,43555.0
2022-05-17 10:50:00,83.25,83.43,83.23,83.34,42776.0,83.25,83.43,83.23,83.34,42776.0
2022-05-17 11:00:00,83.3,83.37,83.15,83.27,31473.0,83.3,83.37,83.15,83.27,31473.0
2022-05-17 11:10:00,83.28,83.36,83.15,83.2,31419.0,83.28,83.36,83.15,83.2,31419.0
2022-05-17 11:20:00,83.17,83.37,83.11,83.21,62373.0,83.17,83.37,83.11,83.21,62373.0
2022-05-17 11:30:00,83.2,83.2,82.69,82.75,158230.0,83.2,83.2,82.69,82.75,158230.0
2022-05-17 11:40:00,82.77,82.94,82.61,82.73,147590.0,82.77,82.94,82.61,82.73,147590.0
2022-05-17 11:50:00,82.73,82.85,82.38,82.57,93715.0,82.73,82.85,82.38,82.57,93715.0
2022-05-17 12:00:00,82.6,82.69,82.1,82.12,159344.0,82.6,82.69,82.1,82.12,159344.0
2022-05-17 12:10:00,82.15,82.6,82.04,82.52,71818.0,82.15,82.6,82.04,82.52,71818.0
2022-05-17 12:20:00,82.54,82.6,82.41,82.49,63494.0,82.54,82.6,82.41,82.49,63494.0
2022-05-17 12:30:00,82.5,82.73,82.46,82.71,95441.0,82.5,82.73,82.46,82.71,95441.0
2022-05-17 12:40:00,82.72,82.95,82.72,82.81,45826.0,82.72,82.95,82.72,82.81,45826.0
2022-05-17 12:50:00,82.79,82.83,82.71,82.74,59118.0,82.79,82.83,82.71,82.74,59118.0
2022-05-17 13:00:00,82.69,82.8,82.55,82.65,55546.0,82.69,82.8,82.55,82.65,55546.0
2022-05-17 13:10:00,82.66,82.66,82.35,82.55,37322.0,82.66,82.66,82.35,82.55,37322.0
2022-05-17 13:20:00,82.5,82.75,82.47,82.65,16025.0,82.5,82.75,82.47,82.65,16025.0
2022-05-17 13:30:00,82.69,82.76,82.66,82.72,8870.0,82.69,82.76,82.66,82.72,8870.0
2022-05-17 13:40:00,82.72,82.77,82.61,82.74,11449.0,82.72,82.77,82.61,82.74,11449.0
2022-05-17 13:50:00,82.72,82.78,82.48,82.54,15249.0,82.72,82.78,82.48,82.54,15249.0
2022-05-17 14:00:00,82.57,82.62,82.41,82.45,31769.0,82.57,82.62,82.41,82.45,31769.0
2022-05-17 14:10:00,82.47,82.47,81.51,81.53,185105.0,82.47,82.47,81.51,81.53,185105.0
2022-05-17 14:20:00,81.52,81.85,81.24,81.48,110418.0,81.52,81.85,81.24,81.48,110418.0
2022-05-17 14:30:00,81.48,81.56,81.24,81.27,81216.0,81.48,81.56,81.24,81.27,81216.0
2022-05-17 14:40:00,81.31,81.54,81.31,81.48,109320.0,81.31,81.54,81.31,81.48,109320.0
2022-05-17 14:50:00,81.47,81.49,81.27,81.37,75603.0,81.47,81.49,81.27,81.37,75603.0
2022-05-17 15:00:00,81.34,81.49,81.26,81.47,27181.0,81.34,81.49,81.26,81.47,27181.0
2022-05-17 15:10:00,81.47,81.48,81.27,81.33,61147.0,81.47,81.48,81.27,81.33,61147.0
2022-05-17 15:20:00,81.32,81.47,81.31,81.4,63694.0,81.32,81.47,81.31,81.4,63694.0
2022-05-17 15:30:00,81.38,81.41,81.28,81.3,52804.0,81.38,81.41,81.28,81.3,52804.0
2022-05-17 15:40:00,81.28,81.34,81.02,81.03,118883.0,81.28,81.34,81.02,81.03,118883.0
2022-05-17 15:50:00,81.04,81.13,80.86,81.13,203466.0,81.04,81.13,80.86,81.13,203466.0
2022-05-18 09:30:00,82.02,82.04,81.51,81.52,122887.0,82.02,82.04,81.51,81.52,122887.0
2022-05-18 09:40:00,81.55,81.8,81.43,81.64,56810.0,81.55,81.8,81.43,81.64,56810.0
2022-05-18 09:50:00,81.62,81.69,81.13,81.14,71910.0,81.62,81.69,81.13,81.14,71910.0
2022-05-18 10:00:00,81.19,81.56,81.15,81.29,51608.0,81.19,81.56,81.15,81.29,51608.0
2022-05-18 10:10:00,81.3,81.55,81.2,81.49,68156.0,81.3,81.55,81.2,81.49,68156.0
2022-05-18 10:20:00,81.5,81.63,81.26,81.54,110649.0,81.5,81.63,81.26,81.54,110649.0
2022-05-18 10:30:00,81.56,81.98,80.69,80.9,282554.0,81.56,81.98,80.69,80.9,282554.0
2022-05-18 10:40:00,80.92,81.21,80.53,80.59,198202.0,80.92,81.21,80.53,80.59,198202.0
2022-05-18 10:50:00,80.59,80.82,80.32,80.55,203228.0,80.59,80.82,80.32,80.55,203228.0
2022-05-18 11:00:00,80.53,80.67,80.07,80.15,137759.0,80.53,80.67,80.07,80.15,137759.0
2022-05-18 11:10:00,80.14,80.35,79.76,79.84,72363.0,80.14,80.35,79.76,79.84,72363.0
2022-05-18 11:20:00,79.85,80.0,79.55,79.82,93352.0,79.85,80.0,79.55,79.82,93352.0
2022-05-18 11:30:00,79.83,79.87,79.59,79.69,44017.0,79.83,79.87,79.59,79.69,44017.0
2022-05-18 11:40:00,79.72,80.1,79.57,79.67,115425.0,79.72,80.1,79.57,79.67,115425.0
2022-05-18 11:50:00,79.67,79.9,79.6,79.79,32203.0,79.67,79.9,79.6,79.79,32203.0
2022-05-18 12:00:00,79.74,79.81,79.34,79.48,55874.0,79.74,79.81,79.34,79.48,55874.0
2022-05-18 12:10:00,79.44,80.04,79.4,79.82,63180.0,79.44,80.04,79.4,79.82,63180.0
2022-05-18 12:20:00,79.76,79.76,79.36,79.54,47476.0,79.76,79.76,79.36,79.54,47476.0
2022-05-18 12:30:00,79.49,79.84,79.37,79.53,94737.0,79.49,79.84,79.37,79.53,94737.0
2022-05-18 12:40:00,79.5,79.71,79.44,79.58,163886.0,79.5,79.71,79.44,79.58,163886.0
2022-05-18 12:50:00,79.6,79.87,79.6,79.63,85025.0,79.6,79.87,79.6,79.63,85025.0
2022-05-18 13:00:00,79.65,79.67,79.25,79.27,92213.0,79.65,79.67,79.25,79.27,92213.0
2022-05-18 13:10:00,79.32,79.48,79.22,79.42,50578.0,79.32,79.48,79.22,79.42,50578.0
2022-05-18 13:20:00,79.49,79.58,79.3,79.41,28786.0,79.49,79.58,79.3,79.41,28786.0
2022-05-18 13:30:00,79.47,79.57,79.03,79.33,46859.0,79.47,79.57,79.03,79.33,46859.0
2022-05-18 13:40:00,79.34,79.34,78.97,78.99,55216.0,79.34,79.34,78.97,78.99,55216.0
2022-05-18 13:50:00,78.98,79.27,78.91,79.08,29808.0,78.98,79.27,78.91,79.08,29808.0
2022-05-18 14:00:00,79.14,79.26,78.99,79.04,42597.0,79.14,79.26,78.99,79.04,42597.0
2022-05-18 14:10:00,79.04,79.22,78.83,79.18,86567.0,79.04,79.22,78.83,79.18,86567.0
2022-05-18 14:20:00,79.17,79.28,78.88,79.26,61972.0,79.17,79.28,78.88,79.26,61972.0
2022-05-18 14:30:00,79.28,79.37,78.95,78.98,52545.0,79.28,79.37,78.95,78.98,52545.0
2022-05-18 14:40:00,78.98,79.11,78.65,78.86,112604.0,78.98,79.11,78.65,78.86,112604.0
2022-05-18 14:50:00,78.89,79.08,78.84,78.87,40343.0,78.89,79.08,78.84,78.87,40343.0
2022-05-18 15:00:00,78.92,79.19,78.92,79.05,25229.0,78.92,79.19,78.92,79.05,25229.0
2022-05-18 15:10:00,79.07,79.15,78.99,79.06,28885.0,79.07,79.15,78.99,79.06,28885.0
2022-05-18 15:20:00,79.08,79.08,78.78,78.85,43198.0,79.08,79.08,78.78,78.85,43198.0
2022-05-18 15:30:00,78.83,79.22,78.82,79.22,31903.0,78.83,79.22,78.82,79.22,31903.0
2022-05-18 15:40:00,79.21,79.34,79.17,79.19,87061.0,79.21,79.34,79.17,79.19,87061.0
2022-05-18 15:50:00,79.22,79.31,79.2,79.29,154689.0,79.22,79.31,79.2,79.29,154689.0
2022-05-19 09:30:00,78.5,79.23,78.45,79.22,137911.0,78.5,79.23,78.45,79.22,137911.0
2022-05-19 09:40:00,79.22,79.41,78.97,78.97,199180.0,79.22,79.41,78.97,78.97,199180.0
2022-05-19 09:50:00,78.97,79.08,78.57,78.58,82507.0,78.97,79.08,78.57,78.58,82507.0
2022-05-19 10:00:00,78.6,78.94,78.47,78.52,275476.0,78.6,78.94,78.47,78.52,275476.0
2022-05-19 10:10:00,78.54,79.25,78.53,79.19,162571.0,78.54,79.25,78.53,79.19,162571.0
2022-05-19 10:20:00,79.09,79.25,78.81,79.04,133004.0,79.09,79.25,78.81,79.04,133004.0
2022-05-19 10:30:00,79.03,79.46,78.93,79.12,55694.0,79.03,79.46,78.93,79.12,55694.0
2022-05-19 10:40:00,79.06,79.35,78.75,79.15,108890.0,79.06,79.35,78.75,79.15,108890.0
2022-05-19 10:50:00,79.18,79.76,79.09,79.42,41979.0,79.18,79.76,79.09,79.42,41979.0
2022-05-19 11:00:00,79.48,79.97,79.48,79.89,80846.0,79.48,79.97,79.48,79.89,80846.0
2022-05-19 11:10:00,79.93,80.07,79.77,80.01,39591.0,79.93,80.07,79.77,80.01,39591.0
2022-05-19 11:20:00,80.03,80.07,79.9,79.99,55685.0,80.03,80.07,79.9,79.99,55685.0
2022-05-19 11:30:00,79.96,80.28,79.88,80.21,39780.0,79.96,80.28,79.88,80.21,39780.0
2022-05-19 11:40:00,80.26,80.3,80.05,80.07,33903.0,80.26,80.3,80.05,80.07,33903.0
2022-05-19 11:50:00,80.07,80.16,79.95,80.0,34181.0,80.07,80.16,79.95,80.0,34181.0
2022-05-19 12:00:00,80.02,80.35,79.98,80.3,23500.0,80.02,80.35,79.98,80.3,23500.0
2022-05-19 12:10:00,80.26,80.36,80.06,80.32,277337.0,80.26,80.36,80.06,80.32,277337.0
2022-05-19 12:20:00,80.29,80.29,80.13,80.21,75597.0,80.29,80.29,80.13,80.21,75597.0
2022-05-19 12:30:00,80.23,80.29,80.01,80.15,35955.0,80.23,80.29,80.01,80.15,35955.0
2022-05-19 12:40:00,80.15,80.15,79.83,80.02,98760.0,80.15,80.15,79.83,80.02,98760.0
2022-05-19 12:50:00,79.96,80.09,79.87,80.03,30755.0,79.96,80.09,79.87,80.03,30755.0
2022-05-19 13:00:00,80.02,80.37,80.01,80.23,62344.0,80.02,80.37,80.01,80.23,62344.0
2022-05-19 13:10:00,80.28,80.47,80.13,80.42,70275.0,80.28,80.47,80.13,80.42,70275.0
2022-05-19 13:20:00,80.43,80.62,80.35,80.5,105776.0,80.43,80.62,80.35,80.5,105776.0
2022-05-19 13:30:00,80.51,80.85,80.44,80.64,107274.0,80.51,80.85,80.44,80.64,107274.0
2022-05-19 13:40:00,80.64,80.73,80.55,80.65,54731.0,80.64,80.73,80.55,80.65,54731.0
2022-05-19 13:50:00,80.65,80.93,80.62,80.87,180957.0,80.65,80.93,80.62,80.87,180957.0
2022-05-19 14:00:00,80.87,81.09,80.81,81.07,64418.0,80.87,81.09,80.81,81.07,64418.0
2022-05-19 14:10:00,81.01,81.12,80.95,81.05,149952.0,81.01,81.12,80.95,81.05,149952.0
2022-05-19 14:20:00,81.02,81.28,81.0,81.25,55721.0,81.02,81.28,81.0,81.25,55721.0
2022-05-19 14:30:00,81.21,81.28,81.02,81.23,21474.0,81.21,81.28,81.02,81.23,21474.0
2022-05-19 14:40:00,81.23,81.26,81.12,81.22,15170.0,81.23,81.26,81.12,81.22,15170.0
2022-05-19 14:50:00,81.22,81.24,81.14,81.24,34687.0,81.22,81.24,81.14,81.24,34687.0
2022-05-19 15:00:00,81.24,81.35,81.12,81.13,45073.0,81.24,81.35,81.12,81.13,45073.0
2022-05-19 15:10:00,81.1,81.14,80.96,80.96,26060.0,81.1,81.14,80.96,80.96,26060.0
2022-05-19 15:20:00,80.99,81.02,80.8,80.85,56082.0,80.99,81.02,80.8,80.85,56082.0
2022-05-19 15:30:00,80.85,80.94,80.52,80.54,54066.0,80.85,80.94,80.52,80.54,54066.0
2022-05-19 15:40:00,80.52,80.77,80.49,80.64,62169.0,80.52,80.77,80.49,80.64,62169.0
2022-05-19 15:50:00,80.62,80.65,80.47,80.58,219626.0,80.62,80.65,80.47,80.58,219626.0
2022-05-20 09:30:00,81.21,81.67,81.17,81.64,106292.0,81.21,81.67,81.17,81.64,106292.0
2022-05-20 09:40:00,81.65,81.81,81.37,81.41,96622.0,81.65,81.81,81.37,81.41,96622.0
2022-05-20 09:50:00,81.43,81.52,81.23,81.44,44062.0,81.43,81.52,81.23,81.44,44062.0
2022-05-20 10:00:00,81.43,81.5,81.04,81.13,34327.0,81.43,81.5,81.04,81.13,34327.0
2022-05-20 10:10:00,81.09,81.29,80.99,81.07,27193.0,81.09,81.29,80.99,81.07,27193.0
2022-05-20 10:20:00,81.07,81.27,80.85,81.2,32490.0,81.07,81.27,80.85,81.2,32490.0
2022-05-20 10:30:00,81.17,81.45,81.16,81.33,28521.0,81.17,81.45,81.16,81.33,28521.0
2022-05-20 10:40:00,81.38,81.44,81.26,81.28,26795.0,81.38,81.44,81.26,81.28,26795.0
2022-05-20 10:50:00,81.37,81.41,80.97,81.16,62443.0,81.37,81.41,80.97,81.16,62443.0
2022-05-20 11:00:00,81.15,81.27,81.03,81.27,42782.0,81.15,81.27,81.03,81.27,42782.0
2022-05-20 11:10:00,81.26,81.3,81.11,81.21,22525.0,81.26,81.3,81.11,81.21,22525.0
2022-05-20 11:20:00,81.3,81.39,81.15,81.22,48801.0,81.3,81.39,81.15,81.22,48801.0
2022-05-20 11:30:00,81.23,81.33,81.1,81.15,40710.0,81.23,81.33,81.1,81.15,40710.0
2022-05-20 11:40:00,81.17,81.46,81.17,81.38,52758.0,81.17,81.46,81.17,81.38,52758.0
2022-05-20 11:50:00,81.4,81.63,81.34,81.38,76320.0,81.4,81.63,81.34,81.38,76320.0
2022-05-20 12:00:00,81.32,81.32,80.78,80.86,109846.0,81.32,81.32,80.78,80.86,109846.0
2022-05-20 12:10:00,80.86,80.98,80.77,80.77,260569.0,80.86,80.98,80.77,80.77,260569.0
2022-05-20 12:20:00,80.71,80.88,80.64,80.73,63334.0,80.71,80.88,80.64,80.73,63334.0
2022-05-20 12:30:00,80.73,80.86,80.61,80.76,49071.0,80.73,80.86,80.61,80.76,49071.0
2022-05-20 12:40:00,80.76,80.78,80.54,80.74,100409.0,80.76,80.78,80.54,80.74,100409.0
2022-05-20 12:50:00,80.72,81.02,80.71,80.98,55831.0,80.72,81.02,80.71,80.98,55831.0
2022-05-20 13:00:00,80.99,80.99,80.25,80.66,169216.0,80.99,80.99,80.25,80.66,169216.0
2022-05-20 13:10:00,80.61,80.74,80.55,80.74,31212.0,80.61,80.74,80.55,80.74,31212.0
2022-05-20 13:20:00,80.7,80.94,80.69,80.92,81238.0,80.7,80.94,80.69,80.92,81238.0
2022-05-20 13:30:00,80.89,81.39,80.88,81.37,161543.0,80.89,81.39,80.88,81.37,161543.0
2022-05-20 13:40:00,81.39,81.74,81.33,81.57,87364.0,81.39,81.74,81.33,81.57,87364.0
2022-05-20 13:50:00,81.56,81.8,81.54,81.8,108290.0,81.56,81.8,81.54,81.8,108290.0
2022-05-20 14:00:00,81.79,81.84,81.44,81.56,72879.0,81.79,81.84,81.44,81.56,72879.0
2022-05-20 14:10:00,81.56,81.7,81.38,81.5,57395.0,81.56,81.7,81.38,81.5,57395.0
2022-05-20 14:20:00,81.48,81.51,81.28,81.32,34464.0,81.48,81.51,81.28,81.32,34464.0
2022-05-20 14:30:00,81.34,81.39,81.09,81.13,74374.0,81.34,81.39,81.09,81.13,74374.0
2022-05-20 14:40:00,81.14,81.43,81.12,81.36,43291.0,81.14,81.43,81.12,81.36,43291.0
2022-05-20 14:50:00,81.39,81.55,81.37,81.51,32587.0,81.39,81.55,81.37,81.51,32587.0
2022-05-20 15:00:00,81.5,81.55,81.34,81.35,12891.0,81.5,81.55,81.34,81.35,12891.0
2022-05-20 15:10:00,81.35,81.47,81.24,81.41,14346.0,81.35,81.47,81.24,81.41,14346.0
2022-05-20 15:20:00,81.42,81.47,81.3,81.44,23227.0,81.42,81.47,81.3,81.44,23227.0
2022-05-20 15:30:00,81.44,81.57,81.38,81.54,39711.0,81.44,81.57,81.38,81.54,39711.0
2022-05-20 15:40:00,81.57,81.64,81.48,81.62,128462.0,81.57,81.64,81.48,81.62,128462.0
2022-05-20 15:50:00,81.64,81.67,81.54,81.67,104605.0,81.64,81.67,81.54,81.67,104605.0
2022-05-23 09:30:00,81.36,81.82,81.32,81.61,88557.0,81.36,81.82,81.32,81.61,88557.0
2022-05-23 09:40:00,81.58,81.81,81.56,81.72,26603.0,81.58,81.81,81.56,81.72,26603.0
2022-05-23 09:50:00,81.73,81.92,81.52,81.69,74707.0,81.73,81.92,81.52,81.69,74707.0
2022-05-23 10:00:00,81.59,81.64,81.3,81.43,85295.0,81.59,81.64,81.3,81.43,85295.0
2022-05-23 10:10:00,81.39,81.54,81.09,81.34,68826.0,81.39,81.54,81.09,81.34,68826.0
2022-05-23 10:20:00,81.33,81.36,80.91,81.2,46315.0,81.33,81.36,80.91,81.2,46315.0
2022-05-23 10:30:00,81.16,81.2,80.92,81.01,108343.0,81.16,81.2,80.92,81.01,108343.0
2022-05-23 10:40:00,81.02,81.36,80.96,81.27,127230.0,81.02,81.36,80.96,81.27,127230.0
2022-05-23 10:50:00,81.31,81.32,81.01,81.25,109555.0,81.31,81.32,81.01,81.25,109555.0
2022-05-23 11:00:00,81.26,81.53,81.26,81.53,29727.0,81.26,81.53,81.26,81.53,29727.0
2022-05-23 11:10:00,81.56,81.8,81.48,81.54,85640.0,81.56,81.8,81.48,81.54,85640.0
2022-05-23 11:20:00,81.58,81.96,81.56,81.94,60134.0,81.58,81.96,81.56,81.94,60134.0
2022-05-23 11:30:00,81.93,81.93,81.78,81.83,41666.0,81.93,81.93,81.78,81.83,41666.0
2022-05-23 11:40:00,81.83,81.87,81.72,81.73,15887.0,81.83,81.87,81.72,81.73,15887.0
2022-05-23 11:50:00,81.79,81.81,81.64,81.65,52299.0,81.79,81.81,81.64,81.65,52299.0
2022-05-23 12:00:00,81.71,82.02,81.65,81.95,71927.0,81.71,82.02,81.65,81.95,71927.0
2022-05-23 12:10:00,81.96,81.96,81.75,81.85,128467.0,81.96,81.96,81.75,81.85,128467.0
2022-05-23 12:20:00,81.86,81.89,81.74,81.79,23458.0,81.86,81.89,81.74,81.79,23458.0
2022-05-23 12:30:00,81.78,81.78,81.57,81.63,37996.0,81.78,81.78,81.57,81.63,37996.0
2022-05-23 12:40:00,81.62,81.65,81.53,81.62,28093.0,81.62,81.65,81.53,81.62,28093.0
2022-05-23 12:50:00,81.62,81.62,81.36,81.46,22636.0,81.62,81.62,81.36,81.46,22636.0
2022-05-23 13:00:00,81.44,81.53,81.38,81.53,13547.0,81.44,81.53,81.38,81.53,13547.0
2022-05-23 13:10:00,81.4,81.48,81.3,81.35,23082.0,81.4,81.48,81.3,81.35,23082.0
2022-05-23 13:20:00,81.31,81.48,81.26,81.47,12904.0,81.31,81.48,81.26,81.47,12904.0
2022-05-23 13:30:00,81.48,81.58,81.35,81.57,133437.0,81.48,81.58,81.35,81.57,133437.0
2022-05-23 13:40:00,81.54,81.69,81.51,81.68,52228.0,81.54,81.69,81.51,81.68,52228.0
2022-05-23 13:50:00,81.67,81.67,81.49,81.52,69538.0,81.67,81.67,81.49,81.52,69538.0
2022-05-23 14:00:00,81.52,81.66,81.4,81.65,51562.0,81.52,81.66,81.4,81.65,51562.0
2022-05-23 14:10:00,81.67,81.88,81.65,81.66,32675.0,81.67,81.88,81.65,81.66,32675.0
2022-05-23 14:20:00,81.68,81.99,81.64,81.83,42934.0,81.68,81.99,81.64,81.83,42934.0
2022-05-23 14:30:00,81.86,81.91,81.78,81.83,12049.0,81.86,81.91,81.78,81.83,12049.0
2022-05-23 14:40:00,81.81,81.95,81.81,81.87,23934.0,81.81,81.95,81.81,81.87,23934.0
2022-05-23 14:50:00,81.9,81.92,81.77,81.9,23924.0,81.9,81.92,81.77,81.9,23924.0
2022-05-23 15:00:00,81.91,82.11,81.91,82.11,37422.0,81.91,82.11,81.91,82.11,37422.0
2022-05-23 15:10:00,82.11,82.16,81.95,81.97,72499.0,82.11,82.16,81.95,81.97,72499.0
2022-05-23 15:20:00,81.96,81.97,81.72,81.74,22949.0,81.96,81.97,81.72,81.74,22949.0
2022-05-23 15:30:00,81.75,81.91,81.73,81.82,27400.0,81.75,81.91,81.73,81.82,27400.0
2022-05-23 15:40:00,81.83,81.94,81.83,81.84,66536.0,81.83,81.94,81.83,81.84,66536.0
2022-05-23 15:50:00,81.84,82.01,81.78,81.97,82810.0,81.84,82.01,81.78,81.97,82810.0
2022-05-24 09:30:00,82.03,82.52,82.0,82.4,85570.0,82.03,82.52,82.0,82.4,85570.0
2022-05-24 09:40:00,82.36,82.84,82.36,82.63,77166.0,82.36,82.84,82.36,82.63,77166.0
2022-05-24 09:50:00,82.62,82.64,82.47,82.48,39217.0,82.62,82.64,82.47,82.48,39217.0
2022-05-24 10:00:00,82.43,82.6,82.2,82.24,47826.0,82.43,82.6,82.2,82.24,47826.0
2022-05-24 10:10:00,82.17,82.27,81.78,81.92,106341.0,82.17,82.27,81.78,81.92,106341.0
2022-05-24 10:20:00,81.94,82.13,81.94,82.08,18237.0,81.94,82.13,81.94,82.08,18237.0
2022-05-24 10:30:00,82.12,82.12,81.95,82.06,24817.0,82.12,82.12,81.95,82.06,24817.0
2022-05-24 10:40:00,82.02,82.17,81.97,82.17,53667.0,82.02,82.17,81.97,82.17,53667.0
2022-05-24 10:50:00,82.16,82.38,82.11,82.31,20153.0,82.16,82.38,82.11,82.31,20153.0
2022-05-24 11:00:00,82.31,82.4,82.26,82.34,14228.0,82.31,82.4,82.26,82.34,14228.0
2022-05-24 11:10:00,82.28,82.32,82.07,82.12,21171.0,82.28,82.32,82.07,82.12,21171.0
2022-05-24 11:20:00,82.12,82.13,81.88,81.99,25013.0,82.12,82.13,81.88,81.99,25013.0
2022-05-24 11:30:00,81.96,81.97,81.48,81.6,77082.0,81.96,81.97,81.48,81.6,77082.0
2022-05-24 11:40:00,81.61,81.91,81.6,81.9,26534.0,81.61,81.91,81.6,81.9,26534.0
2022-05-24 11:50:00,81.91,82.07,81.85,81.93,27082.0,81.91,82.07,81.85,81.93,27082.0
2022-05-24 12:00:00,81.83,81.83,81.56,81.66,9808.0,81.83,81.83,81.56,81.66,9808.0
2022-05-24 12:10:00,81.7,81.9,81.58,81.6,13951.0,81.7,81.9,81.58,81.6,13951.0
2022-05-24 12:20:00,81.61,81.8,81.52,81.64,10489.0,81.61,81.8,81.52,81.64,10489.0
2022-05-24 12:30:00,81.66,81.74,81.55,81.74,33324.0,81.66,81.74,81.55,81.74,33324.0
2022-05-24 12:40:00,81.76,81.83,81.67,81.78,6901.0,81.76,81.83,81.67,81.78,6901.0
2022-05-24 12:50:00,81.77,82.0,81.76,81.88,8773.0,81.77,82.0,81.76,81.88,8773.0
2022-05-24 13:00:00,81.77,81.85,81.74,81.76,9277.0,81.77,81.85,81.74,81.76,9277.0
2022-05-24 13:10:00,81.75,81.75,81.49,81.64,13839.0,81.75,81.75,81.49,81.64,13839.0
2022-05-24 13:20:00,81.63,81.74,81.35,81.44,15408.0,81.63,81.74,81.35,81.44,15408.0
2022-05-24 13:30:00,81.46,81.78,81.44,81.78,15990.0,81.46,81.78,81.44,81.78,15990.0
2022-05-24 13:40:00,81.76,81.78,81.58,81.72,20889.0,81.76,81.78,81.58,81.72,20889.0
2022-05-24 13:50:00,81.78,81.8,81.68,81.72,7196.0,81.78,81.8,81.68,81.72,7196.0
2022-05-24 14:00:00,81.8,81.89,81.76,81.86,9131.0,81.8,81.89,81.76,81.86,9131.0
2022-05-24 14:10:00,81.91,82.0,81.81,81.81,10210.0,81.91,82.0,81.81,81.81,10210.0
2022-05-24 14:20:00,81.75,81.85,81.34,81.81,27020.0,81.75,81.85,81.34,81.81,27020.0
2022-05-24 14:30:00,81.87,82.14,81.85,82.1,20960.0,81.87,82.14,81.85,82.1,20960.0
2022-05-24 14:40:00,82.12,82.13,81.85,81.95,64765.0,82.12,82.13,81.85,81.95,64765.0
2022-05-24 14:50:00,81.94,82.06,81.94,82.05,28300.0,81.94,82.06,81.94,82.05,28300.0
2022-05-24 15:00:00,82.08,82.2,82.04,82.09,22665.0,82.08,82.2,82.04,82.09,22665.0
2022-05-24 15:10:00,82.09,82.09,81.94,81.95,8011.0,82.09,82.09,81.94,81.95,8011.0
2022-05-24 15:20:00,81.92,82.04,81.89,81.97,10110.0,81.92,82.04,81.89,81.97,10110.0
2022-05-24 15:30:00,81.98,81.98,81.89,81.94,19922.0,81.98,81.98,81.89,81.94,19922.0
2022-05-24 15:40:00,81.95,82.18,81.94,82.14,27496.0,81.95,82.18,81.94,82.14,27496.0
2022-05-24 15:50:00,82.15,82.15,81.92,82.02,75185.0,82.15,82.15,81.92,82.02,75185.0
2022-05-25 09:30:00,82.21,82.48,82.15,82.29,70710.0,82.21,82.48,82.15,82.29,70710.0
2022-05-25 09:40:00,82.34,82.55,82.32,82.35,103958.0,82.34,82.55,82.32,82.35,103958.0
2022-05-25 09:50:00,82.35,82.47,82.35,82.42,14593.0,82.35,82.47,82.35,82.42,14593.0
2022-05-25 10:00:00,82.44,82.53,82.25,82.33,87527.0,82.44,82.53,82.25,82.33,87527.0
2022-05-25 10:10:00,82.3,82.57,82.3,82.54,9343.0,82.3,82.57,82.3,82.54,9343.0
2022-05-25 10:20:00,82.54,82.69,82.48,82.56,26006.0,82.54,82.69,82.48,82.56,26006.0
2022-05-25 10:30:00,82.51,82.62,82.25,82.35,118491.0,82.51,82.62,82.25,82.35,118491.0
2022-05-25 10:40:00,82.38,82.43,82.07,82.17,89995.0,82.38,82.43,82.07,82.17,89995.0
2022-05-25 10:50:00,82.17,82.26,82.1,82.12,50057.0,82.17,82.26,82.1,82.12,50057.0
2022-05-25 11:00:00,82.12,82.22,81.78,81.78,76109.0,82.12,82.22,81.78,81.78,76109.0
2022-05-25 11:10:00,81.8,81.85,81.53,81.81,73792.0,81.8,81.85,81.53,81.81,73792.0
2022-05-25 11:20:00,81.77,82.12,81.65,82.01,70221.0,81.77,82.12,81.65,82.01,70221.0
2022-05-25 11:30:00,82.0,82.07,81.88,81.92,17726.0,82.0,82.07,81.88,81.92,17726.0
2022-05-25 11:40:00,81.9,81.97,81.68,81.74,66070.0,81.9,81.97,81.68,81.74,66070.0
2022-05-25 11:50:00,81.72,81.73,81.53,81.67,95783.0,81.72,81.73,81.53,81.67,95783.0
2022-05-25 12:00:00,81.64,82.0,81.59,81.83,70737.0,81.64,82.0,81.59,81.83,70737.0
2022-05-25 12:10:00,81.84,82.05,81.82,82.0,38777.0,81.84,82.05,81.82,82.0,38777.0
2022-05-25 12:20:00,81.99,82.05,81.95,82.04,41609.0,81.99,82.05,81.95,82.04,41609.0
2022-05-25 12:30:00,82.08,82.08,81.91,81.94,28754.0,82.08,82.08,81.91,81.94,28754.0
2022-05-25 12:40:00,81.9,82.22,81.86,82.07,23373.0,81.9,82.22,81.86,82.07,23373.0
2022-05-25 12:50:00,82.04,82.13,81.86,82.12,10537.0,82.04,82.13,81.86,82.12,10537.0
2022-05-25 13:00:00,82.12,82.18,82.02,82.04,15022.0,82.12,82.18,82.02,82.04,15022.0
2022-05-25 13:10:00,82.03,82.06,81.95,82.02,34909.0,82.03,82.06,81.95,82.02,34909.0
2022-05-25 13:20:00,82.01,82.09,81.87,81.91,16472.0,82.01,82.09,81.87,81.91,16472.0
2022-05-25 13:30:00,81.91,82.15,81.89,82.1,23334.0,81.91,82.15,81.89,82.1,23334.0
2022-05-25 13:40:00,82.08,82.24,82.08,82.1,20864.0,82.08,82.24,82.08,82.1,20864.0
2022-05-25 13:50:00,82.1,82.11,82.01,82.07,17999.0,82.1,82.11,82.01,82.07,17999.0
2022-05-25 14:00:00,82.11,82.39,82.05,82.17,35224.0,82.11,82.39,82.05,82.17,35224.0
2022-05-25 14:10:00,82.24,82.29,82.11,82.21,11945.0,82.24,82.29,82.11,82.21,11945.0
2022-05-25 14:20:00,82.18,82.38,82.18,82.27,23560.0,82.18,82.38,82.18,82.27,23560.0
2022-05-25 14:30:00,82.27,82.38,82.21,82.37,51501.0,82.27,82.38,82.21,82.37,51501.0
2022-05-25 14:40:00,82.38,82.39,82.32,82.32,9578.0,82.38,82.39,82.32,82.32,9578.0
2022-05-25 14:50:00,82.33,82.37,82.29,82.31,8609.0,82.33,82.37,82.29,82.31,8609.0
2022-05-25 15:00:00,82.28,82.5,82.28,82.44,30073.0,82.28,82.5,82.28,82.44,30073.0
2022-05-25 15:10:00,82.44,82.48,82.34,82.38,22562.0,82.44,82.48,82.34,82.38,22562.0
2022-05-25 15:20:00,82.39,82.44,82.36,82.43,42867.0,82.39,82.44,82.36,82.43,42867.0
2022-05-25 15:30:00,82.42,82.47,82.4,82.41,32318.0,82.42,82.47,82.4,82.41,32318.0
2022-05-25 15:40:00,82.41,82.45,82.37,82.41,30746.0,82.41,82.45,82.37,82.41,30746.0
2022-05-25 15:50:00,82.39,82.5,82.34,82.48,53998.0,82.39,82.5,82.34,82.48,53998.0
2022-05-26 09:30:00,83.15,83.59,83.15,83.55,276821.0,83.15,83.59,83.15,83.55,276821.0
2022-05-26 09:40:00,83.56,83.73,83.4,83.6,128965.0,83.56,83.73,83.4,83.6,128965.0
2022-05-26 09:50:00,83.56,83.83,83.52,83.68,102176.0,83.56,83.83,83.52,83.68,102176.0
2022-05-26 10:00:00,83.7,84.39,83.66,84.23,346605.0,83.7,84.39,83.66,84.23,346605.0
2022-05-26 10:10:00,84.24,84.39,84.07,84.29,102610.0,84.24,84.39,84.07,84.29,102610.0
2022-05-26 10:20:00,84.28,84.37,84.22,84.3,51942.0,84.28,84.37,84.22,84.3,51942.0
2022-05-26 10:30:00,84.25,84.5,84.25,84.34,74339.0,84.25,84.5,84.25,84.34,74339.0
2022-05-26 10:40:00,84.35,84.35,84.13,84.28,66296.0,84.35,84.35,84.13,84.28,66296.0
2022-05-26 10:50:00,84.29,84.64,84.29,84.58,86985.0,84.29,84.64,84.29,84.58,86985.0
2022-05-26 11:00:00,84.58,84.79,84.42,84.67,84630.0,84.58,84.79,84.42,84.67,84630.0
2022-05-26 11:10:00,84.66,84.76,84.54,84.76,63705.0,84.66,84.76,84.54,84.76,63705.0
2022-05-26 11:20:00,84.76,84.84,84.59,84.67,59682.0,84.76,84.84,84.59,84.67,59682.0
2022-05-26 11:30:00,84.67,84.81,84.65,84.67,49338.0,84.67,84.81,84.65,84.67,49338.0
2022-05-26 11:40:00,84.67,84.77,84.64,84.71,43393.0,84.67,84.77,84.64,84.71,43393.0
2022-05-26 11:50:00,84.71,84.83,84.7,84.78,36160.0,84.71,84.83,84.7,84.78,36160.0
2022-05-26 12:00:00,84.75,84.9,84.74,84.83,59819.0,84.75,84.9,84.74,84.83,59819.0
2022-05-26 12:10:00,84.88,84.9,84.83,84.88,37324.0,84.88,84.9,84.83,84.88,37324.0
2022-05-26 12:20:00,84.88,85.03,84.88,85.01,256319.0,84.88,85.03,84.88,85.01,256319.0
2022-05-26 12:30:00,85.01,85.08,84.87,84.89,49408.0,85.01,85.08,84.87,84.89,49408.0
2022-05-26 12:40:00,84.89,84.95,84.82,84.83,43952.0,84.89,84.95,84.82,84.83,43952.0
2022-05-26 12:50:00,84.84,84.88,84.68,84.7,48407.0,84.84,84.88,84.68,84.7,48407.0
2022-05-26 13:00:00,84.7,84.85,84.68,84.8,39997.0,84.7,84.85,84.68,84.8,39997.0
2022-05-26 13:10:00,84.81,84.86,84.72,84.78,43686.0,84.81,84.86,84.72,84.78,43686.0
2022-05-26 13:20:00,84.78,84.83,84.64,84.77,47841.0,84.78,84.83,84.64,84.77,47841.0
2022-05-26 13:30:00,84.75,84.86,84.65,84.67,38253.0,84.75,84.86,84.65,84.67,38253.0
2022-05-26 13:40:00,84.69,84.73,84.57,84.73,36057.0,84.69,84.73,84.57,84.73,36057.0
2022-05-26 13:50:00,84.72,84.91,84.72,84.88,33797.0,84.72,84.91,84.72,84.88,33797.0
2022-05-26 14:00:00,84.86,84.97,84.75,84.97,32184.0,84.86,84.97,84.75,84.97,32184.0
2022-05-26 14:10:00,84.97,85.03,84.92,85.02,69021.0,84.97,85.03,84.92,85.02,69021.0
2022-05-26 14:20:00,85.03,85.1,84.61,84.61,78395.0,85.03,85.1,84.61,84.61,78395.0
2022-05-26 14:30:00,84.61,84.84,84.61,84.79,62650.0,84.61,84.84,84.61,84.79,62650.0
2022-05-26 14:40:00,84.77,84.82,84.74,84.76,36331.0,84.77,84.82,84.74,84.76,36331.0
2022-05-26 14:50:00,84.76,84.86,84.74,84.79,39430.0,84.76,84.86,84.74,84.79,39430.0
2022-05-26 15:00:00,84.79,84.8,84.58,84.76,56864.0,84.79,84.8,84.58,84.76,56864.0
2022-05-26 15:10:00,84.77,84.77,84.54,84.61,60531.0,84.77,84.77,84.54,84.61,60531.0
2022-05-26 15:20:00,84.58,84.66,84.52,84.64,26981.0,84.58,84.66,84.52,84.64,26981.0
2022-05-26 15:30:00,84.65,84.65,84.57,84.64,97280.0,84.65,84.65,84.57,84.64,97280.0
2022-05-26 15:40:00,84.65,84.76,84.63,84.72,76574.0,84.65,84.76,84.63,84.72,76574.0
2022-05-26 15:50:00,84.73,84.75,84.59,84.62,134305.0,84.73,84.75,84.59,84.62,134305.0
2022-05-27 09:30:00,84.33,84.7,84.27,84.54,124581.0,84.33,84.7,84.27,84.54,124581.0
2022-05-27 09:40:00,84.55,84.56,84.3,84.54,50478.0,84.55,84.56,84.3,84.54,50478.0
2022-05-27 09:50:00,84.54,84.78,84.53,84.61,59149.0,84.54,84.78,84.53,84.61,59149.0
2022-05-27 10:00:00,84.61,84.71,84.49,84.65,22970.0,84.61,84.71,84.49,84.65,22970.0
2022-05-27 10:10:00,84.67,84.79,84.52,84.63,47588.0,84.67,84.79,84.52,84.63,47588.0
2022-05-27 10:20:00,84.66,84.75,84.61,84.65,30466.0,84.66,84.75,84.61,84.65,30466.0
2022-05-27 10:30:00,84.68,84.71,84.41,84.41,31755.0,84.68,84.71,84.41,84.41,31755.0
2022-05-27 10:40:00,84.41,84.55,84.4,84.47,27344.0,84.41,84.55,84.4,84.47,27344.0
2022-05-27 10:50:00,84.48,84.6,84.42,84.44,35125.0,84.48,84.6,84.42,84.44,35125.0
2022-05-27 11:00:00,84.45,84.5,84.11,84.2,93642.0,84.45,84.5,84.11,84.2,93642.0
2022-05-27 11:10:00,84.23,84.59,84.22,84.45,38787.0,84.23,84.59,84.22,84.45,38787.0
2022-05-27 11:20:00,84.43,84.75,84.43,84.65,133004.0,84.43,84.75,84.43,84.65,133004.0
2022-05-27 11:30:00,84.62,84.88,84.62,84.68,85920.0,84.62,84.88,84.62,84.68,85920.0
2022-05-27 11:40:00,84.69,84.83,84.58,84.8,9230.0,84.69,84.83,84.58,84.8,9230.0
2022-05-27 11:50:00,84.8,84.95,84.79,84.91,35021.0,84.8,84.95,84.79,84.91,35021.0
2022-05-27 12:00:00,84.91,85.11,84.89,85.1,66885.0,84.91,85.11,84.89,85.1,66885.0
2022-05-27 12:10:00,85.1,85.28,85.07,85.26,44084.0,85.1,85.28,85.07,85.26,44084.0
2022-05-27 12:20:00,85.29,85.38,85.22,85.31,66077.0,85.29,85.38,85.22,85.31,66077.0
2022-05-27 12:30:00,85.31,85.31,84.97,85.11,45464.0,85.31,85.31,84.97,85.11,45464.0
2022-05-27 12:40:00,85.14,85.14,85.01,85.07,50299.0,85.14,85.14,85.01,85.07,50299.0
2022-05-27 12:50:00,85.07,85.15,84.96,85.0,37256.0,85.07,85.15,84.96,85.0,37256.0
2022-05-27 13:00:00,85.04,85.19,85.03,85.18,18431.0,85.04,85.19,85.03,85.18,18431.0
2022-05-27 13:10:00,85.15,85.21,85.07,85.11,32482.0,85.15,85.21,85.07,85.11,32482.0
2022-05-27 13:20:00,85.1,85.17,85.0,85.05,16724.0,85.1,85.17,85.0,85.05,16724.0
2022-05-27 13:30:00,85.04,85.07,84.82,84.88,19038.0,85.04,85.07,84.82,84.88,19038.0
2022-05-27 13:40:00,84.87,85.09,84.77,85.06,13695.0,84.87,85.09,84.77,85.06,13695.0
2022-05-27 13:50:00,85.07,85.17,85.04,85.16,11107.0,85.07,85.17,85.04,85.16,11107.0
2022-05-27 14:00:00,85.17,85.29,85.17,85.21,109997.0,85.17,85.29,85.17,85.21,109997.0
2022-05-27 14:10:00,85.25,85.41,85.19,85.39,63507.0,85.25,85.41,85.19,85.39,63507.0
2022-05-27 14:20:00,85.39,85.52,85.36,85.4,58544.0,85.39,85.52,85.36,85.4,58544.0
2022-05-27 14:30:00,85.38,85.39,85.07,85.31,92066.0,85.38,85.39,85.07,85.31,92066.0
2022-05-27 14:40:00,85.31,85.36,85.26,85.26,27097.0,85.31,85.36,85.26,85.26,27097.0
2022-05-27 14:50:00,85.27,85.27,85.22,85.23,13993.0,85.27,85.27,85.22,85.23,13993.0
2022-05-27 15:00:00,85.25,85.28,85.22,85.27,17796.0,85.25,85.28,85.22,85.27,17796.0
2022-05-27 15:10:00,85.26,85.27,85.2,85.22,27378.0,85.26,85.27,85.2,85.22,27378.0
2022-05-27 15:20:00,85.22,85.36,85.22,85.35,37622.0,85.22,85.36,85.22,85.35,37622.0
2022-05-27 15:30:00,85.36,85.41,85.29,85.37,74134.0,85.36,85.41,85.29,85.37,74134.0
2022-05-27 15:40:00,85.37,85.41,85.33,85.36,81912.0,85.37,85.41,85.33,85.36,81912.0
2022-05-27 15:50:00,85.36,85.47,85.33,85.43,159000.0,85.36,85.47,85.33,85.43,159000.0
2022-05-31 09:30:00,87.99,88.32,87.99,88.17,324015.0,87.99,88.32,87.99,88.17,324015.0
2022-05-31 09:40:00,88.2,88.24,87.84,87.95,163827.0,88.2,88.24,87.84,87.95,163827.0
2022-05-31 09:50:00,87.96,88.08,87.85,87.89,106331.0,87.96,88.08,87.85,87.89,106331.0
2022-05-31 10:00:00,87.87,87.93,87.65,87.77,119124.0,87.87,87.93,87.65,87.77,119124.0
2022-05-31 10:10:00,87.77,87.82,87.44,87.67,109177.0,87.77,87.82,87.44,87.67,109177.0
2022-05-31 10:20:00,87.71,87.75,87.44,87.56,75611.0,87.71,87.75,87.44,87.56,75611.0
2022-05-31 10:30:00,87.6,87.93,87.58,87.59,84923.0,87.6,87.93,87.58,87.59,84923.0
2022-05-31 10:40:00,87.59,87.74,87.39,87.54,85131.0,87.59,87.74,87.39,87.54,85131.0
2022-05-31 10:50:00,87.48,87.56,87.17,87.26,68604.0,87.48,87.56,87.17,87.26,68604.0
2022-05-31 11:00:00,87.27,87.37,86.48,86.54,115499.0,87.27,87.37,86.48,86.54,115499.0
2022-05-31 11:10:00,86.54,86.85,86.53,86.6,205436.0,86.54,86.85,86.53,86.6,205436.0
2022-05-31 11:20:00,86.65,86.98,86.55,86.95,166363.0,86.65,86.98,86.55,86.95,166363.0
2022-05-31 11:30:00,86.94,87.28,86.93,87.08,87336.0,86.94,87.28,86.93,87.08,87336.0
2022-05-31 11:40:00,87.07,87.24,86.92,87.13,26842.0,87.07,87.24,86.92,87.13,26842.0
2022-05-31 11:50:00,87.12,87.12,86.79,86.79,41053.0,87.12,87.12,86.79,86.79,41053.0
2022-05-31 12:00:00,86.81,87.0,86.71,86.77,25400.0,86.81,87.0,86.71,86.77,25400.0
2022-05-31 12:10:00,86.77,86.92,86.76,86.84,41005.0,86.77,86.92,86.76,86.84,41005.0
2022-05-31 12:20:00,86.84,87.02,86.82,86.9,21582.0,86.84,87.02,86.82,86.9,21582.0
2022-05-31 12:30:00,86.9,87.14,86.9,87.13,46831.0,86.9,87.14,86.9,87.13,46831.0
2022-05-31 12:40:00,87.21,87.39,87.19,87.31,45607.0,87.21,87.39,87.19,87.31,45607.0
2022-05-31 12:50:00,87.33,87.42,87.24,87.29,20241.0,87.33,87.42,87.24,87.29,20241.0
2022-05-31 13:00:00,87.33,87.37,87.13,87.13,47697.0,87.33,87.37,87.13,87.13,47697.0
2022-05-31 13:10:00,87.17,87.21,86.71,86.94,67150.0,87.17,87.21,86.71,86.94,67150.0
2022-05-31 13:20:00,86.96,87.06,86.84,86.99,31727.0,86.96,87.06,86.84,86.99,31727.0
2022-05-31 13:30:00,86.98,87.16,86.97,87.16,46269.0,86.98,87.16,86.97,87.16,46269.0
2022-05-31 13:40:00,87.16,87.17,86.43,86.62,669911.0,87.16,87.17,86.43,86.62,669911.0
2022-05-31 13:50:00,86.61,86.7,85.09,85.18,1031575.0,86.61,86.7,85.09,85.18,1031575.0
2022-05-31 14:00:00,85.25,85.89,84.97,85.61,875656.0,85.25,85.89,84.97,85.61,875656.0
2022-05-31 14:10:00,85.64,85.83,85.52,85.68,212203.0,85.64,85.83,85.52,85.68,212203.0
2022-05-31 14:20:00,85.58,85.73,84.7,84.79,300724.0,85.58,85.73,84.7,84.79,300724.0
2022-05-31 14:30:00,84.78,85.48,84.75,85.3,211114.0,84.78,85.48,84.75,85.3,211114.0
2022-05-31 14:40:00,85.31,85.74,85.31,85.61,109389.0,85.31,85.74,85.31,85.61,109389.0
2022-05-31 14:50:00,85.65,85.78,85.43,85.5,81645.0,85.65,85.78,85.43,85.5,81645.0
2022-05-31 15:00:00,85.48,85.73,85.35,85.72,63414.0,85.48,85.73,85.35,85.72,63414.0
2022-05-31 15:10:00,85.7,85.79,85.59,85.66,92771.0,85.7,85.79,85.59,85.66,92771.0
2022-05-31 15:20:00,85.66,85.73,85.57,85.58,43090.0,85.66,85.73,85.57,85.58,43090.0
2022-05-31 15:30:00,85.56,85.71,85.48,85.48,47734.0,85.56,85.71,85.48,85.48,47734.0
2022-05-31 15:40:00,85.48,85.62,85.46,85.55,80880.0,85.48,85.62,85.46,85.55,80880.0
2022-05-31 15:50:00,85.57,85.66,85.44,85.51,190323.0,85.57,85.66,85.44,85.51,190323.0
2022-06-01 09:30:00,86.71,87.2,86.63,87.08,893281.0,86.71,87.2,86.63,87.08,893281.0
2022-06-01 09:40:00,87.09,87.12,86.84,86.95,194986.0,87.09,87.12,86.84,86.95,194986.0
2022-06-01 09:50:00,86.93,86.98,86.52,86.86,168375.0,86.93,86.98,86.52,86.86,168375.0
2022-06-01 10:00:00,86.87,87.09,86.42,86.61,161673.0,86.87,87.09,86.42,86.61,161673.0
2022-06-01 10:10:00,86.67,86.67,86.4,86.48,133356.0,86.67,86.67,86.4,86.48,133356.0
2022-06-01 10:20:00,86.45,86.63,86.43,86.49,61283.0,86.45,86.63,86.43,86.49,61283.0
2022-06-01 10:30:00,86.48,86.57,86.12,86.31,72083.0,86.48,86.57,86.12,86.31,72083.0
2022-06-01 10:40:00,86.33,86.55,86.09,86.21,88152.0,86.33,86.55,86.09,86.21,88152.0
2022-06-01 10:50:00,86.18,86.58,86.17,86.31,70570.0,86.18,86.58,86.17,86.31,70570.0
2022-06-01 11:00:00,86.29,86.44,86.13,86.33,106545.0,86.29,86.44,86.13,86.33,106545.0
2022-06-01 11:10:00,86.39,86.52,86.29,86.35,136116.0,86.39,86.52,86.29,86.35,136116.0
2022-06-01 11:20:00,86.32,86.71,86.2,86.63,47450.0,86.32,86.71,86.2,86.63,47450.0
2022-06-01 11:30:00,86.61,86.65,86.24,86.42,37056.0,86.61,86.65,86.24,86.42,37056.0
2022-06-01 11:40:00,86.45,86.56,86.37,86.37,24934.0,86.45,86.56,86.37,86.37,24934.0
2022-06-01 11:50:00,86.37,86.61,86.32,86.42,40617.0,86.37,86.61,86.32,86.42,40617.0
2022-06-01 12:00:00,86.43,86.51,86.03,86.4,74820.0,86.43,86.51,86.03,86.4,74820.0
2022-06-01 12:10:00,86.42,86.43,86.15,86.2,24167.0,86.42,86.43,86.15,86.2,24167.0
2022-06-01 12:20:00,86.25,86.42,86.09,86.3,33842.0,86.25,86.42,86.09,86.3,33842.0
2022-06-01 12:30:00,86.29,86.58,86.29,86.44,62372.0,86.29,86.58,86.29,86.44,62372.0
2022-06-01 12:40:00,86.49,86.75,86.45,86.68,61557.0,86.49,86.75,86.45,86.68,61557.0
2022-06-01 12:50:00,86.69,86.72,86.58,86.71,42133.0,86.69,86.72,86.58,86.71,42133.0
2022-06-01 13:00:00,86.67,86.9,86.52,86.88,46558.0,86.67,86.9,86.52,86.88,46558.0
2022-06-01 13:10:00,86.89,87.0,86.86,86.93,44109.0,86.89,87.0,86.86,86.93,44109.0
2022-06-01 13:20:00,86.93,87.05,86.79,86.8,27803.0,86.93,87.05,86.79,86.8,27803.0
2022-06-01 13:30:00,86.84,86.88,86.68,86.7,33619.0,86.84,86.88,86.68,86.7,33619.0
2022-06-01 13:40:00,86.7,86.7,86.37,86.43,79589.0,86.7,86.7,86.37,86.43,79589.0
2022-06-01 13:50:00,86.43,86.45,86.05,86.11,49920.0,86.43,86.45,86.05,86.11,49920.0
2022-06-01 14:00:00,86.08,86.41,85.81,85.97,157138.0,86.08,86.41,85.81,85.97,157138.0
2022-06-01 14:10:00,85.99,85.99,85.57,85.61,74320.0,85.99,85.99,85.57,85.61,74320.0
2022-06-01 14:20:00,85.65,85.93,85.6,85.85,106473.0,85.65,85.93,85.6,85.85,106473.0
2022-06-01 14:30:00,85.83,85.95,85.77,85.88,21738.0,85.83,85.95,85.77,85.88,21738.0
2022-06-01 14:40:00,85.88,85.99,85.88,85.98,13164.0,85.88,85.99,85.88,85.98,13164.0
2022-06-01 14:50:00,85.98,85.98,85.85,85.93,11891.0,85.98,85.98,85.85,85.93,11891.0
2022-06-01 15:00:00,85.96,86.24,85.95,86.18,29153.0,85.96,86.24,85.95,86.18,29153.0
2022-06-01 15:10:00,86.2,86.2,85.85,85.89,28955.0,86.2,86.2,85.85,85.89,28955.0
2022-06-01 15:20:00,85.87,85.89,85.74,85.75,34460.0,85.87,85.89,85.74,85.75,34460.0
2022-06-01 15:30:00,85.74,85.83,85.62,85.65,48859.0,85.74,85.83,85.62,85.65,48859.0
2022-06-01 15:40:00,85.65,85.86,85.64,85.74,130390.0,85.65,85.86,85.64,85.74,130390.0
2022-06-01 15:50:00,85.78,85.82,85.5,85.54,288531.0,85.78,85.82,85.5,85.54,288531.0
2022-06-02 09:30:00,85.88,86.43,85.74,86.25,438003.0,85.88,86.43,85.74,86.25,438003.0
2022-06-02 09:40:00,86.24,86.58,86.1,86.47,92256.0,86.24,86.58,86.1,86.47,92256.0
2022-06-02 09:50:00,86.5,86.62,86.35,86.62,73851.0,86.5,86.62,86.35,86.62,73851.0
2022-06-02 10:00:00,86.58,86.68,86.35,86.53,80164.0,86.58,86.68,86.35,86.53,80164.0
2022-06-02 10:10:00,86.5,86.6,86.38,86.46,17840.0,86.5,86.6,86.38,86.46,17840.0
2022-06-02 10:20:00,86.5,86.51,86.15,86.35,89657.0,86.5,86.51,86.15,86.35,89657.0
2022-06-02 10:30:00,86.31,86.31,85.92,86.03,46219.0,86.31,86.31,85.92,86.03,46219.0
2022-06-02 10:40:00,86.05,86.05,85.59,85.81,81101.0,86.05,86.05,85.59,85.81,81101.0
2022-06-02 10:50:00,85.8,85.95,85.27,85.63,243381.0,85.8,85.95,85.27,85.63,243381.0
2022-06-02 11:00:00,85.67,86.51,85.65,86.51,129146.0,85.67,86.51,85.65,86.51,129146.0
2022-06-02 11:10:00,86.46,86.61,86.33,86.33,70657.0,86.46,86.61,86.33,86.33,70657.0
2022-06-02 11:20:00,86.39,86.63,86.36,86.6,70417.0,86.39,86.63,86.36,86.6,70417.0
2022-06-02 11:30:00,86.59,86.99,86.5,86.93,247783.0,86.59,86.99,86.5,86.93,247783.0
2022-06-02 11:40:00,86.92,87.01,86.83,86.89,67864.0,86.92,87.01,86.83,86.89,67864.0
2022-06-02 11:50:00,86.9,87.12,86.9,86.94,23780.0,86.9,87.12,86.9,86.94,23780.0
2022-06-02 12:00:00,87.0,87.26,86.9,87.18,51100.0,87.0,87.26,86.9,87.18,51100.0
2022-06-02 12:10:00,87.17,87.27,87.08,87.23,46817.0,87.17,87.27,87.08,87.23,46817.0
2022-06-02 12:20:00,87.22,87.27,87.1,87.18,37952.0,87.22,87.27,87.1,87.18,37952.0
2022-06-02 12:30:00,87.21,87.49,87.18,87.34,46617.0,87.21,87.49,87.18,87.34,46617.0
2022-06-02 12:40:00,87.33,87.33,87.08,87.11,48450.0,87.33,87.33,87.08,87.11,48450.0
2022-06-02 12:50:00,87.11,87.15,86.93,87.08,21266.0,87.11,87.15,86.93,87.08,21266.0
2022-06-02 13:00:00,87.13,87.3,87.09,87.25,27693.0,87.13,87.3,87.09,87.25,27693.0
2022-06-02 13:10:00,87.23,87.25,87.03,87.18,21702.0,87.23,87.25,87.03,87.18,21702.0
2022-06-02 13:20:00,87.21,87.21,87.0,87.19,45695.0,87.21,87.21,87.0,87.19,45695.0
2022-06-02 13:30:00,87.19,87.25,87.06,87.15,19211.0,87.19,87.25,87.06,87.15,19211.0
2022-06-02 13:40:00,87.15,87.31,87.08,87.22,30699.0,87.15,87.31,87.08,87.22,30699.0
2022-06-02 13:50:00,87.22,87.22,86.99,87.14,64609.0,87.22,87.22,86.99,87.14,64609.0
2022-06-02 14:00:00,87.13,87.13,86.98,87.03,19065.0,87.13,87.13,86.98,87.03,19065.0
2022-06-02 14:10:00,87.11,87.12,86.95,87.08,21563.0,87.11,87.12,86.95,87.08,21563.0
2022-06-02 14:20:00,87.1,87.12,86.92,87.08,34812.0,87.1,87.12,86.92,87.08,34812.0
2022-06-02 14:30:00,87.08,87.09,86.99,87.02,22610.0,87.08,87.09,86.99,87.02,22610.0
2022-06-02 14:40:00,87.01,87.06,86.97,87.01,17806.0,87.01,87.06,86.97,87.01,17806.0
2022-06-02 14:50:00,87.0,87.01,86.93,86.96,138025.0,87.0,87.01,86.93,86.96,138025.0
2022-06-02 15:00:00,86.95,87.21,86.95,87.18,52013.0,86.95,87.21,86.95,87.18,52013.0
2022-06-02 15:10:00,87.18,87.29,87.12,87.21,33427.0,87.18,87.29,87.12,87.21,33427.0
2022-06-02 15:20:00,87.21,87.27,87.19,87.2,17600.0,87.21,87.27,87.19,87.2,17600.0
2022-06-02 15:30:00,87.23,87.32,87.23,87.25,33600.0,87.23,87.32,87.23,87.25,33600.0
2022-06-02 15:40:00,87.22,87.31,87.19,87.28,88846.0,87.22,87.31,87.19,87.28,88846.0
2022-06-02 15:50:00,87.29,87.35,87.23,87.28,260382.0,87.29,87.35,87.23,87.28,260382.0
2022-06-03 09:30:00,87.21,87.46,87.08,87.46,105535.0,87.21,87.46,87.08,87.46,105535.0
2022-06-03 09:40:00,87.45,87.47,86.95,87.42,146605.0,87.45,87.47,86.95,87.42,146605.0
2022-06-03 09:50:00,87.4,87.73,87.31,87.66,78463.0,87.4,87.73,87.31,87.66,78463.0
2022-06-03 10:00:00,87.65,87.87,87.55,87.71,71163.0,87.65,87.87,87.55,87.71,71163.0
2022-06-03 10:10:00,87.73,87.97,87.65,87.88,168451.0,87.73,87.97,87.65,87.88,168451.0
2022-06-03 10:20:00,87.89,87.97,87.71,87.93,30344.0,87.89,87.97,87.71,87.93,30344.0
2022-06-03 10:30:00,87.95,88.19,87.9,88.02,94613.0,87.95,88.19,87.9,88.02,94613.0
2022-06-03 10:40:00,88.0,88.15,87.9,88.08,41637.0,88.0,88.15,87.9,88.08,41637.0
2022-06-03 10:50:00,88.09,88.44,88.04,88.34,96595.0,88.09,88.44,88.04,88.34,96595.0
2022-06-03 11:00:00,88.35,88.61,88.33,88.56,165076.0,88.35,88.61,88.33,88.56,165076.0
2022-06-03 11:10:00,88.57,88.75,88.45,88.66,116907.0,88.57,88.75,88.45,88.66,116907.0
2022-06-03 11:20:00,88.66,88.7,88.47,88.55,54210.0,88.66,88.7,88.47,88.55,54210.0
2022-06-03 11:30:00,88.68,88.75,88.61,88.64,35274.0,88.68,88.75,88.61,88.64,35274.0
2022-06-03 11:40:00,88.63,88.69,88.54,88.56,39220.0,88.63,88.69,88.54,88.56,39220.0
2022-06-03 11:50:00,88.58,88.58,88.2,88.22,264901.0,88.58,88.58,88.2,88.22,264901.0
2022-06-03 12:00:00,88.22,88.51,88.17,88.38,49678.0,88.22,88.51,88.17,88.38,49678.0
2022-06-03 12:10:00,88.42,88.46,88.31,88.37,30177.0,88.42,88.46,88.31,88.37,30177.0
2022-06-03 12:20:00,88.38,88.5,88.31,88.48,62565.0,88.38,88.5,88.31,88.48,62565.0
2022-06-03 12:30:00,88.46,88.58,88.4,88.58,36479.0,88.46,88.58,88.4,88.58,36479.0
2022-06-03 12:40:00,88.58,88.66,88.33,88.36,43998.0,88.58,88.66,88.33,88.36,43998.0
2022-06-03 12:50:00,88.34,88.48,88.34,88.36,30947.0,88.34,88.48,88.34,88.36,30947.0
2022-06-03 13:00:00,88.39,88.43,88.33,88.41,28131.0,88.39,88.43,88.33,88.41,28131.0
2022-06-03 13:10:00,88.36,88.43,88.35,88.4,14167.0,88.36,88.43,88.35,88.4,14167.0
2022-06-03 13:20:00,88.39,88.58,88.38,88.49,39380.0,88.39,88.58,88.38,88.49,39380.0
2022-06-03 13:30:00,88.45,88.5,88.41,88.45,20142.0,88.45,88.5,88.41,88.45,20142.0
2022-06-03 13:40:00,88.43,88.48,88.32,88.39,45779.0,88.43,88.48,88.32,88.39,45779.0
2022-06-03 13:50:00,88.37,88.4,88.24,88.28,18059.0,88.37,88.4,88.24,88.28,18059.0
2022-06-03 14:00:00,88.27,88.27,88.05,88.1,36118.0,88.27,88.27,88.05,88.1,36118.0
2022-06-03 14:10:00,88.11,88.16,88.06,88.1,22305.0,88.11,88.16,88.06,88.1,22305.0
2022-06-03 14:20:00,88.1,88.62,88.05,88.59,63105.0,88.1,88.62,88.05,88.59,63105.0
2022-06-03 14:30:00,88.59,88.7,88.56,88.6,94082.0,88.59,88.7,88.56,88.6,94082.0
2022-06-03 14:40:00,88.61,88.95,88.58,88.92,73060.0,88.61,88.95,88.58,88.92,73060.0
2022-06-03 14:50:00,88.94,89.09,88.91,88.97,73821.0,88.94,89.09,88.91,88.97,73821.0
2022-06-03 15:00:00,88.97,89.02,88.88,89.02,39204.0,88.97,89.02,88.88,89.02,39204.0
2022-06-03 15:10:00,89.03,89.29,88.99,89.28,104126.0,89.03,89.29,88.99,89.28,104126.0
2022-06-03 15:20:00,89.28,89.56,89.26,89.45,95758.0,89.28,89.56,89.26,89.45,95758.0
2022-06-03 15:30:00,89.46,89.49,89.38,89.38,129560.0,89.46,89.49,89.38,89.38,129560.0
2022-06-03 15:40:00,89.38,89.54,89.35,89.46,144920.0,89.38,89.54,89.35,89.46,144920.0
2022-06-03 15:50:00,89.45,89.56,89.43,89.48,182310.0,89.45,89.56,89.43,89.48,182310.0
2022-06-06 09:30:00,89.07,89.22,88.98,88.99,107568.0,89.07,89.22,88.98,88.99,107568.0
2022-06-06 09:40:00,88.98,88.99,88.77,88.95,65339.0,88.98,88.99,88.77,88.95,65339.0
2022-06-06 09:50:00,88.94,88.96,88.31,88.4,131080.0,88.94,88.96,88.31,88.4,131080.0
2022-06-06 10:00:00,88.36,88.55,88.28,88.36,44203.0,88.36,88.55,88.28,88.36,44203.0
2022-06-06 10:10:00,88.36,88.49,88.25,88.38,73545.0,88.36,88.49,88.25,88.38,73545.0
2022-06-06 10:20:00,88.38,88.53,88.18,88.5,97000.0,88.38,88.53,88.18,88.5,97000.0
2022-06-06 10:30:00,88.51,88.57,88.37,88.57,38566.0,88.51,88.57,88.37,88.57,38566.0
2022-06-06 10:40:00,88.57,88.65,88.39,88.52,44419.0,88.57,88.65,88.39,88.52,44419.0
2022-06-06 10:50:00,88.52,88.65,88.45,88.58,15851.0,88.52,88.65,88.45,88.58,15851.0
2022-06-06 11:00:00,88.58,88.58,88.17,88.17,38185.0,88.58,88.58,88.17,88.17,38185.0
2022-06-06 11:10:00,88.12,88.13,87.85,87.95,57158.0,88.12,88.13,87.85,87.95,57158.0
2022-06-06 11:20:00,87.98,88.4,87.97,88.12,57308.0,87.98,88.4,87.97,88.12,57308.0
2022-06-06 11:30:00,88.16,88.37,88.13,88.29,33192.0,88.16,88.37,88.13,88.29,33192.0
2022-06-06 11:40:00,88.27,88.47,88.25,88.29,66532.0,88.27,88.47,88.25,88.29,66532.0
2022-06-06 11:50:00,88.31,88.41,88.31,88.41,23176.0,88.31,88.41,88.31,88.41,23176.0
2022-06-06 12:00:00,88.48,88.56,88.32,88.45,49804.0,88.48,88.56,88.32,88.45,49804.0
2022-06-06 12:10:00,88.46,88.77,88.46,88.62,30343.0,88.46,88.77,88.46,88.62,30343.0
2022-06-06 12:20:00,88.64,88.65,88.42,88.51,20080.0,88.64,88.65,88.42,88.51,20080.0
2022-06-06 12:30:00,88.5,88.59,88.44,88.56,22589.0,88.5,88.59,88.44,88.56,22589.0
2022-06-06 12:40:00,88.53,88.6,88.43,88.53,6500.0,88.53,88.6,88.43,88.53,6500.0
2022-06-06 12:50:00,88.51,88.52,88.24,88.36,36672.0,88.51,88.52,88.24,88.36,36672.0
2022-06-06 13:00:00,88.35,88.38,88.21,88.36,21134.0,88.35,88.38,88.21,88.36,21134.0
2022-06-06 13:10:00,88.36,88.58,88.35,88.4,96240.0,88.36,88.58,88.35,88.4,96240.0
2022-06-06 13:20:00,88.4,88.48,88.33,88.48,17804.0,88.4,88.48,88.33,88.48,17804.0
2022-06-06 13:30:00,88.47,88.7,88.43,88.69,35156.0,88.47,88.7,88.43,88.69,35156.0
2022-06-06 13:40:00,88.69,88.72,88.63,88.65,11558.0,88.69,88.72,88.63,88.65,11558.0
2022-06-06 13:50:00,88.67,88.67,88.44,88.58,27798.0,88.67,88.67,88.44,88.58,27798.0
2022-06-06 14:00:00,88.59,88.65,88.33,88.4,35954.0,88.59,88.65,88.33,88.4,35954.0
2022-06-06 14:10:00,88.4,88.65,88.4,88.48,33434.0,88.4,88.65,88.4,88.48,33434.0
2022-06-06 14:20:00,88.5,88.74,88.26,88.35,81391.0,88.5,88.74,88.26,88.35,81391.0
2022-06-06 14:30:00,88.37,88.37,88.19,88.31,27505.0,88.37,88.37,88.19,88.31,27505.0
2022-06-06 14:40:00,88.31,88.35,88.25,88.25,8311.0,88.31,88.35,88.25,88.25,8311.0
2022-06-06 14:50:00,88.23,88.36,88.21,88.28,12662.0,88.23,88.36,88.21,88.28,12662.0
2022-06-06 15:00:00,88.29,88.36,88.28,88.36,23841.0,88.29,88.36,88.28,88.36,23841.0
2022-06-06 15:10:00,88.36,88.45,88.36,88.41,27632.0,88.36,88.45,88.36,88.41,27632.0
2022-06-06 15:20:00,88.34,88.45,88.34,88.37,16767.0,88.34,88.45,88.34,88.37,16767.0
2022-06-06 15:30:00,88.36,88.37,88.28,88.33,86946.0,88.36,88.37,88.28,88.33,86946.0
2022-06-06 15:40:00,88.32,88.37,88.28,88.3,47802.0,88.32,88.37,88.28,88.3,47802.0
2022-06-06 15:50:00,88.3,88.43,88.11,88.42,107195.0,88.3,88.43,88.11,88.42,107195.0
2022-06-07 09:30:00,88.68,88.79,88.52,88.69,68276.0,88.68,88.79,88.52,88.69,68276.0
2022-06-07 09:40:00,88.7,89.36,88.65,89.26,81035.0,88.7,89.36,88.65,89.26,81035.0
2022-06-07 09:50:00,89.28,89.85,89.2,89.63,168489.0,89.28,89.85,89.2,89.63,168489.0
2022-06-07 10:00:00,89.64,89.81,89.5,89.75,70946.0,89.64,89.81,89.5,89.75,70946.0
2022-06-07 10:10:00,89.71,89.71,89.56,89.68,45813.0,89.71,89.71,89.56,89.68,45813.0
2022-06-07 10:20:00,89.66,90.02,89.66,89.76,151834.0,89.66,90.02,89.66,89.76,151834.0
2022-06-07 10:30:00,89.76,90.01,89.72,89.81,59458.0,89.76,90.01,89.72,89.81,59458.0
2022-06-07 10:40:00,89.8,90.04,89.78,89.97,70111.0,89.8,90.04,89.78,89.97,70111.0
2022-06-07 10:50:00,89.97,89.98,89.4,89.44,112225.0,89.97,89.98,89.4,89.44,112225.0
2022-06-07 11:00:00,89.44,89.56,89.16,89.3,67591.0,89.44,89.56,89.16,89.3,67591.0
2022-06-07 11:10:00,89.33,89.57,89.3,89.49,55675.0,89.33,89.57,89.3,89.49,55675.0
2022-06-07 11:20:00,89.51,89.56,89.32,89.41,51261.0,89.51,89.56,89.32,89.41,51261.0
2022-06-07 11:30:00,89.43,89.48,89.26,89.41,40976.0,89.43,89.48,89.26,89.41,40976.0
2022-06-07 11:40:00,89.4,89.86,89.38,89.68,85045.0,89.4,89.86,89.38,89.68,85045.0
2022-06-07 11:50:00,89.65,89.71,89.59,89.67,23918.0,89.65,89.71,89.59,89.67,23918.0
2022-06-07 12:00:00,89.67,89.67,89.4,89.44,39900.0,89.67,89.67,89.4,89.44,39900.0
2022-06-07 12:10:00,89.46,89.52,89.21,89.29,35439.0,89.46,89.52,89.21,89.29,35439.0
2022-06-07 12:20:00,89.36,89.51,89.35,89.46,13473.0,89.36,89.51,89.35,89.46,13473.0
2022-06-07 12:30:00,89.44,89.49,89.34,89.39,24005.0,89.44,89.49,89.34,89.39,24005.0
2022-06-07 12:40:00,89.39,89.5,89.3,89.35,20384.0,89.39,89.5,89.3,89.35,20384.0
2022-06-07 12:50:00,89.34,89.6,89.31,89.58,28945.0,89.34,89.6,89.31,89.58,28945.0
2022-06-07 13:00:00,89.57,89.58,88.7,88.83,69058.0,89.57,89.58,88.7,88.83,69058.0
2022-06-07 13:10:00,88.8,88.84,88.09,88.44,184671.0,88.8,88.84,88.09,88.44,184671.0
2022-06-07 13:20:00,88.44,88.64,88.31,88.58,50678.0,88.44,88.64,88.31,88.58,50678.0
2022-06-07 13:30:00,88.57,88.7,88.4,88.61,40884.0,88.57,88.7,88.4,88.61,40884.0
2022-06-07 13:40:00,88.63,88.87,88.62,88.84,70424.0,88.63,88.87,88.62,88.84,70424.0
2022-06-07 13:50:00,88.79,88.9,88.71,88.78,94606.0,88.79,88.9,88.71,88.78,94606.0
2022-06-07 14:00:00,88.75,88.87,88.69,88.84,55667.0,88.75,88.87,88.69,88.84,55667.0
2022-06-07 14:10:00,88.84,89.41,88.78,89.41,61615.0,88.84,89.41,88.78,89.41,61615.0
2022-06-07 14:20:00,89.39,89.61,89.22,89.55,129269.0,89.39,89.61,89.22,89.55,129269.0
2022-06-07 14:30:00,89.5,90.0,89.5,89.91,71296.0,89.5,90.0,89.5,89.91,71296.0
2022-06-07 14:40:00,89.87,89.98,89.85,89.94,34128.0,89.87,89.98,89.85,89.94,34128.0
2022-06-07 14:50:00,89.95,90.01,89.85,89.95,49854.0,89.95,90.01,89.85,89.95,49854.0
2022-06-07 15:00:00,89.98,90.1,89.97,90.06,73650.0,89.98,90.1,89.97,90.06,73650.0
2022-06-07 15:10:00,90.07,90.12,90.0,90.09,37457.0,90.07,90.12,90.0,90.09,37457.0
2022-06-07 15:20:00,90.1,90.11,89.96,89.98,40471.0,90.1,90.11,89.96,89.98,40471.0
2022-06-07 15:30:00,89.97,89.99,89.88,89.95,39868.0,89.97,89.99,89.88,89.95,39868.0
2022-06-07 15:40:00,89.95,89.97,89.86,89.92,45328.0,89.95,89.97,89.86,89.92,45328.0
2022-06-07 15:50:00,89.93,90.06,89.88,90.02,360573.0,89.93,90.06,89.88,90.02,360573.0
2022-06-08 09:30:00,90.26,90.3,90.09,90.19,105885.0,90.26,90.3,90.09,90.19,105885.0
2022-06-08 09:40:00,90.21,90.3,90.04,90.07,59185.0,90.21,90.3,90.04,90.07,59185.0
2022-06-08 09:50:00,90.05,90.3,90.01,90.09,109779.0,90.05,90.3,90.01,90.09,109779.0
2022-06-08 10:00:00,90.04,90.11,89.81,89.87,76425.0,90.04,90.11,89.81,89.87,76425.0
2022-06-08 10:10:00,89.87,89.9,89.74,89.84,73052.0,89.87,89.9,89.74,89.84,73052.0
2022-06-08 10:20:00,89.84,90.0,89.79,90.0,45396.0,89.84,90.0,89.79,90.0,45396.0
2022-06-08 10:30:00,89.96,90.34,89.77,90.12,163439.0,89.96,90.34,89.77,90.12,163439.0
2022-06-08 10:40:00,90.1,90.56,90.1,90.38,92474.0,90.1,90.56,90.1,90.38,92474.0
2022-06-08 10:50:00,90.42,90.58,90.35,90.51,63408.0,90.42,90.58,90.35,90.51,63408.0
2022-06-08 11:00:00,90.56,90.6,90.37,90.5,63706.0,90.56,90.6,90.37,90.5,63706.0
2022-06-08 11:10:00,90.51,90.52,90.34,90.47,26774.0,90.51,90.52,90.34,90.47,26774.0
2022-06-08 11:20:00,90.49,90.98,90.39,90.84,117142.0,90.49,90.98,90.39,90.84,117142.0
2022-06-08 11:30:00,90.92,91.01,90.88,90.97,85592.0,90.92,91.01,90.88,90.97,85592.0
2022-06-08 11:40:00,90.95,91.21,90.9,91.13,72084.0,90.95,91.21,90.9,91.13,72084.0
2022-06-08 11:50:00,91.15,91.27,91.11,91.24,54093.0,91.15,91.27,91.11,91.24,54093.0
2022-06-08 12:00:00,91.25,91.49,91.17,91.22,68995.0,91.25,91.49,91.17,91.22,68995.0
2022-06-08 12:10:00,91.23,91.5,91.2,91.49,68862.0,91.23,91.5,91.2,91.49,68862.0
2022-06-08 12:20:00,91.49,91.49,91.28,91.46,42065.0,91.49,91.49,91.28,91.46,42065.0
2022-06-08 12:30:00,91.48,91.51,91.38,91.38,36134.0,91.48,91.51,91.38,91.38,36134.0
2022-06-08 12:40:00,91.37,91.78,91.37,91.73,72679.0,91.37,91.78,91.37,91.73,72679.0
2022-06-08 12:50:00,91.71,91.91,91.54,91.81,70749.0,91.71,91.91,91.54,91.81,70749.0
2022-06-08 13:00:00,91.83,92.2,91.82,92.12,127246.0,91.83,92.2,91.82,92.12,127246.0
2022-06-08 13:10:00,92.15,92.2,91.85,91.86,125501.0,92.15,92.2,91.85,91.86,125501.0
2022-06-08 13:20:00,91.86,91.98,91.74,91.75,159485.0,91.86,91.98,91.74,91.75,159485.0
2022-06-08 13:30:00,91.74,91.95,91.63,91.76,118093.0,91.74,91.95,91.63,91.76,118093.0
2022-06-08 13:40:00,91.76,92.07,91.72,91.97,120584.0,91.76,92.07,91.72,91.97,120584.0
2022-06-08 13:50:00,91.98,91.99,91.64,91.74,266024.0,91.98,91.99,91.64,91.74,266024.0
2022-06-08 14:00:00,91.74,91.95,91.61,91.91,209573.0,91.74,91.95,91.61,91.91,209573.0
2022-06-08 14:10:00,91.93,92.06,91.82,91.88,117811.0,91.93,92.06,91.82,91.88,117811.0
2022-06-08 14:20:00,91.87,91.91,91.35,91.39,122286.0,91.87,91.91,91.35,91.39,122286.0
2022-06-08 14:30:00,91.41,91.55,91.34,91.36,86495.0,91.41,91.55,91.34,91.36,86495.0
2022-06-08 14:40:00,91.39,91.47,91.34,91.41,36289.0,91.39,91.47,91.34,91.41,36289.0
2022-06-08 14:50:00,91.4,91.87,91.38,91.82,78858.0,91.4,91.87,91.38,91.82,78858.0
2022-06-08 15:00:00,91.81,91.84,91.61,91.61,124895.0,91.81,91.84,91.61,91.61,124895.0
2022-06-08 15:10:00,91.59,91.72,91.57,91.7,23099.0,91.59,91.72,91.57,91.7,23099.0
2022-06-08 15:20:00,91.72,91.83,91.7,91.72,28584.0,91.72,91.83,91.7,91.72,28584.0
2022-06-08 15:30:00,91.71,91.78,91.63,91.75,56884.0,91.71,91.78,91.63,91.75,56884.0
2022-06-08 15:40:00,91.74,91.83,91.71,91.77,109123.0,91.74,91.83,91.71,91.77,109123.0
2022-06-08 15:50:00,91.76,92.02,91.73,91.99,616495.0,91.76,92.02,91.73,91.99,616495.0
2022-06-09 09:30:00,91.03,91.11,90.82,91.05,328719.0,91.03,91.11,90.82,91.05,328719.0
2022-06-09 09:40:00,91.04,91.07,90.79,90.97,82748.0,91.04,91.07,90.79,90.97,82748.0
2022-06-09 09:50:00,90.99,91.29,90.99,91.23,103314.0,90.99,91.29,90.99,91.23,103314.0
2022-06-09 10:00:00,91.22,91.33,91.16,91.31,51590.0,91.22,91.33,91.16,91.31,51590.0
2022-06-09 10:10:00,91.3,91.36,91.26,91.31,34841.0,91.3,91.36,91.26,91.31,34841.0
2022-06-09 10:20:00,91.34,91.37,91.28,91.34,25669.0,91.34,91.37,91.28,91.34,25669.0
2022-06-09 10:30:00,91.36,91.44,91.21,91.33,50262.0,91.36,91.44,91.21,91.33,50262.0
2022-06-09 10:40:00,91.31,91.47,91.13,91.41,63660.0,91.31,91.47,91.13,91.41,63660.0
2022-06-09 10:50:00,91.41,91.43,91.16,91.28,53866.0,91.41,91.43,91.16,91.28,53866.0
2022-06-09 11:00:00,91.26,91.42,91.18,91.19,22896.0,91.26,91.42,91.18,91.19,22896.0
2022-06-09 11:10:00,91.18,91.33,91.15,91.23,31917.0,91.18,91.33,91.15,91.23,31917.0
2022-06-09 11:20:00,91.22,91.43,91.15,91.4,40721.0,91.22,91.43,91.15,91.4,40721.0
2022-06-09 11:30:00,91.39,91.45,91.23,91.33,24977.0,91.39,91.45,91.23,91.33,24977.0
2022-06-09 11:40:00,91.31,91.36,91.03,91.1,117828.0,91.31,91.36,91.03,91.1,117828.0
2022-06-09 11:50:00,91.11,91.4,91.11,91.33,154516.0,91.11,91.4,91.11,91.33,154516.0
2022-06-09 12:00:00,91.31,91.35,91.09,91.1,35949.0,91.31,91.35,91.09,91.1,35949.0
2022-06-09 12:10:00,91.11,91.21,91.01,91.18,25034.0,91.11,91.21,91.01,91.18,25034.0
2022-06-09 12:20:00,91.15,91.16,90.89,90.98,50396.0,91.15,91.16,90.89,90.98,50396.0
2022-06-09 12:30:00,90.99,91.2,90.98,91.1,26782.0,90.99,91.2,90.98,91.1,26782.0
2022-06-09 12:40:00,91.02,91.24,91.01,91.15,28158.0,91.02,91.24,91.01,91.15,28158.0
2022-06-09 12:50:00,91.15,91.28,91.12,91.27,18155.0,91.15,91.28,91.12,91.27,18155.0
2022-06-09 13:00:00,91.27,91.37,91.23,91.36,15065.0,91.27,91.37,91.23,91.36,15065.0
2022-06-09 13:10:00,91.34,91.36,91.3,91.32,9565.0,91.34,91.36,91.3,91.32,9565.0
2022-06-09 13:20:00,91.36,91.37,91.2,91.26,7890.0,91.36,91.37,91.2,91.26,7890.0
2022-06-09 13:30:00,91.29,91.43,91.29,91.33,25920.0,91.29,91.43,91.29,91.33,25920.0
2022-06-09 13:40:00,91.36,91.43,91.36,91.41,20802.0,91.36,91.43,91.36,91.41,20802.0
2022-06-09 13:50:00,91.41,91.49,91.35,91.47,20823.0,91.41,91.49,91.35,91.47,20823.0
2022-06-09 14:00:00,91.47,91.47,91.25,91.31,27009.0,91.47,91.47,91.25,91.31,27009.0
2022-06-09 14:10:00,91.32,91.46,91.31,91.37,124663.0,91.32,91.46,91.31,91.37,124663.0
2022-06-09 14:20:00,91.38,91.44,91.01,91.06,188594.0,91.38,91.44,91.01,91.06,188594.0
2022-06-09 14:30:00,91.01,91.14,90.98,91.01,125741.0,91.01,91.14,90.98,91.01,125741.0
2022-06-09 14:40:00,91.01,91.06,90.94,91.02,57564.0,91.01,91.06,90.94,91.02,57564.0
2022-06-09 14:50:00,91.04,91.18,91.03,91.13,67100.0,91.04,91.18,91.03,91.13,67100.0
2022-06-09 15:00:00,91.14,91.15,90.96,91.0,47741.0,91.14,91.15,90.96,91.0,47741.0
2022-06-09 15:10:00,91.02,91.03,90.9,90.91,14055.0,91.02,91.03,90.9,90.91,14055.0
2022-06-09 15:20:00,90.9,90.92,90.76,90.77,72358.0,90.9,90.92,90.76,90.77,72358.0
2022-06-09 15:30:00,90.77,90.9,90.72,90.9,73772.0,90.77,90.9,90.72,90.9,73772.0
2022-06-09 15:40:00,90.89,90.99,90.88,90.94,82866.0,90.89,90.99,90.88,90.94,82866.0
2022-06-09 15:50:00,90.92,91.13,90.84,91.09,683675.0,90.92,91.13,90.84,91.09,683675.0
2022-06-10 09:30:00,90.24,90.37,89.9,89.95,250661.0,90.24,90.37,89.9,89.95,250661.0
2022-06-10 09:40:00,89.96,90.42,89.92,90.35,275920.0,89.96,90.42,89.92,90.35,275920.0
2022-06-10 09:50:00,90.32,90.77,90.31,90.73,135422.0,90.32,90.77,90.31,90.73,135422.0
2022-06-10 10:00:00,90.7,90.78,90.41,90.66,85070.0,90.7,90.78,90.41,90.66,85070.0
2022-06-10 10:10:00,90.65,90.67,90.46,90.49,44392.0,90.65,90.67,90.46,90.49,44392.0
2022-06-10 10:20:00,90.46,90.67,90.42,90.5,67880.0,90.46,90.67,90.42,90.5,67880.0
2022-06-10 10:30:00,90.46,90.47,89.78,89.81,286104.0,90.46,90.47,89.78,89.81,286104.0
2022-06-10 10:40:00,89.8,89.91,88.66,89.15,479821.0,89.8,89.91,88.66,89.15,479821.0
2022-06-10 10:50:00,89.15,89.41,89.05,89.27,124478.0,89.15,89.41,89.05,89.27,124478.0
2022-06-10 11:00:00,89.21,89.29,88.5,88.79,185232.0,89.21,89.29,88.5,88.79,185232.0
2022-06-10 11:10:00,88.73,89.45,88.66,89.37,84909.0,88.73,89.45,88.66,89.37,84909.0
2022-06-10 11:20:00,89.44,89.58,89.28,89.55,287903.0,89.44,89.58,89.28,89.55,287903.0
2022-06-10 11:30:00,89.56,89.79,89.17,89.23,98061.0,89.56,89.79,89.17,89.23,98061.0
2022-06-10 11:40:00,89.17,89.57,89.15,89.24,65495.0,89.17,89.57,89.15,89.24,65495.0
2022-06-10 11:50:00,89.24,89.45,89.24,89.4,34929.0,89.24,89.45,89.24,89.4,34929.0
2022-06-10 12:00:00,89.42,89.61,89.42,89.53,96406.0,89.42,89.61,89.42,89.53,96406.0
2022-06-10 12:10:00,89.51,89.51,89.16,89.42,96382.0,89.51,89.51,89.16,89.42,96382.0
2022-06-10 12:20:00,89.45,89.58,89.39,89.39,48798.0,89.45,89.58,89.39,89.39,48798.0
2022-06-10 12:30:00,89.49,89.52,89.23,89.27,13343.0,89.49,89.52,89.23,89.27,13343.0
2022-06-10 12:40:00,89.23,89.41,89.23,89.4,8939.0,89.23,89.41,89.23,89.4,8939.0
2022-06-10 12:50:00,89.4,89.77,89.32,89.77,35024.0,89.4,89.77,89.32,89.77,35024.0
2022-06-10 13:00:00,89.76,89.93,89.51,89.83,64098.0,89.76,89.93,89.51,89.83,64098.0
2022-06-10 13:10:00,89.88,90.22,89.86,90.1,110207.0,89.88,90.22,89.86,90.1,110207.0
2022-06-10 13:20:00,90.08,90.12,89.8,89.96,64889.0,90.08,90.12,89.8,89.96,64889.0
2022-06-10 13:30:00,89.97,90.19,89.88,90.19,13883.0,89.97,90.19,89.88,90.19,13883.0
2022-06-10 13:40:00,90.2,90.24,90.08,90.09,19420.0,90.2,90.24,90.08,90.09,19420.0
2022-06-10 13:50:00,90.07,90.07,89.86,89.98,12728.0,90.07,90.07,89.86,89.98,12728.0
2022-06-10 14:00:00,89.96,90.11,89.9,89.9,13740.0,89.96,90.11,89.9,89.9,13740.0
2022-06-10 14:10:00,89.95,90.05,89.87,90.04,12267.0,89.95,90.05,89.87,90.04,12267.0
2022-06-10 14:20:00,90.09,90.49,90.01,90.23,61291.0,90.09,90.49,90.01,90.23,61291.0
2022-06-10 14:30:00,90.2,90.23,90.06,90.13,38687.0,90.2,90.23,90.06,90.13,38687.0
2022-06-10 14:40:00,90.11,90.19,89.99,90.15,13408.0,90.11,90.19,89.99,90.15,13408.0
2022-06-10 14:50:00,90.15,90.17,90.08,90.15,14146.0,90.15,90.17,90.08,90.15,14146.0
2022-06-10 15:00:00,90.15,90.23,89.98,90.0,19862.0,90.15,90.23,89.98,90.0,19862.0
2022-06-10 15:10:00,90.0,90.06,89.97,90.05,17354.0,90.0,90.06,89.97,90.05,17354.0
2022-06-10 15:20:00,90.05,90.15,89.87,90.13,31625.0,90.05,90.15,89.87,90.13,31625.0
2022-06-10 15:30:00,90.12,90.16,90.06,90.14,28869.0,90.12,90.16,90.06,90.14,28869.0
2022-06-10 15:40:00,90.13,90.14,89.96,90.1,69321.0,90.13,90.14,89.96,90.1,69321.0
2022-06-10 15:50:00,90.09,90.2,89.99,90.11,568215.0,90.09,90.2,89.99,90.11,568215.0
2022-06-13 09:30:00,89.28,89.35,88.8,88.87,242437.0,89.28,89.35,88.8,88.87,242437.0
2022-06-13 09:40:00,88.88,89.17,88.76,89.16,125840.0,88.88,89.17,88.76,89.16,125840.0
2022-06-13 09:50:00,89.14,89.55,89.05,89.36,166673.0,89.14,89.55,89.05,89.36,166673.0
2022-06-13 10:00:00,89.37,89.42,89.09,89.1,471106.0,89.37,89.42,89.09,89.1,471106.0
2022-06-13 10:10:00,89.1,89.14,88.75,88.79,152021.0,89.1,89.14,88.75,88.79,152021.0
2022-06-13 10:20:00,88.79,88.93,88.47,88.5,141745.0,88.79,88.93,88.47,88.5,141745.0
2022-06-13 10:30:00,88.52,88.66,88.28,88.44,95120.0,88.52,88.66,88.28,88.44,95120.0
2022-06-13 10:40:00,88.41,88.48,87.75,87.75,151216.0,88.41,88.48,87.75,87.75,151216.0
2022-06-13 10:50:00,87.7,88.13,87.68,87.9,112430.0,87.7,88.13,87.68,87.9,112430.0
2022-06-13 11:00:00,87.91,88.38,87.85,88.21,167380.0,87.91,88.38,87.85,88.21,167380.0
2022-06-13 11:10:00,88.21,88.55,88.21,88.55,51560.0,88.21,88.55,88.21,88.55,51560.0
2022-06-13 11:20:00,88.59,89.09,88.56,89.01,223812.0,88.59,89.09,88.56,89.01,223812.0
2022-06-13 11:30:00,89.01,89.11,88.87,88.97,81065.0,89.01,89.11,88.87,88.97,81065.0
2022-06-13 11:40:00,88.98,90.32,88.98,90.24,160835.0,88.98,90.32,88.98,90.24,160835.0
2022-06-13 11:50:00,90.22,90.56,89.98,90.44,191326.0,90.22,90.56,89.98,90.44,191326.0
2022-06-13 12:00:00,90.43,90.69,90.28,90.53,140159.0,90.43,90.69,90.28,90.53,140159.0
2022-06-13 12:10:00,90.5,90.64,90.41,90.45,36917.0,90.5,90.64,90.41,90.45,36917.0
2022-06-13 12:20:00,90.47,90.61,90.45,90.46,48357.0,90.47,90.61,90.45,90.46,48357.0
2022-06-13 12:30:00,90.49,91.16,90.43,90.92,499198.0,90.49,91.16,90.43,90.92,499198.0
2022-06-13 12:40:00,90.92,91.05,90.81,91.0,66536.0,90.92,91.05,90.81,91.0,66536.0
2022-06-13 12:50:00,90.99,91.12,90.73,90.79,77356.0,90.99,91.12,90.73,90.79,77356.0
2022-06-13 13:00:00,90.79,90.91,90.72,90.8,69512.0,90.79,90.91,90.72,90.8,69512.0
2022-06-13 13:10:00,90.77,90.81,90.39,90.41,52720.0,90.77,90.81,90.39,90.41,52720.0
2022-06-13 13:20:00,90.41,90.49,90.09,90.09,42326.0,90.41,90.49,90.09,90.09,42326.0
2022-06-13 13:30:00,90.11,90.36,89.98,90.3,46203.0,90.11,90.36,89.98,90.3,46203.0
2022-06-13 13:40:00,90.3,90.49,90.11,90.44,30562.0,90.3,90.49,90.11,90.44,30562.0
2022-06-13 13:50:00,90.42,90.55,90.25,90.39,35284.0,90.42,90.55,90.25,90.39,35284.0
2022-06-13 14:00:00,90.39,90.41,90.0,90.16,58449.0,90.39,90.41,90.0,90.16,58449.0
2022-06-13 14:10:00,90.17,90.32,90.02,90.29,39666.0,90.17,90.32,90.02,90.29,39666.0
2022-06-13 14:20:00,90.25,90.35,90.02,90.23,68417.0,90.25,90.35,90.02,90.23,68417.0
2022-06-13 14:30:00,90.22,90.22,89.89,90.07,38487.0,90.22,90.22,89.89,90.07,38487.0
2022-06-13 14:40:00,90.08,90.12,89.7,89.78,24405.0,90.08,90.12,89.7,89.78,24405.0
2022-06-13 14:50:00,89.78,89.99,89.7,89.9,113029.0,89.78,89.99,89.7,89.9,113029.0
2022-06-13 15:00:00,89.84,89.91,89.71,89.73,42498.0,89.84,89.91,89.71,89.73,42498.0
2022-06-13 15:10:00,89.75,89.92,89.6,89.6,80643.0,89.75,89.92,89.6,89.6,80643.0
2022-06-13 15:20:00,89.61,89.77,89.6,89.65,65598.0,89.61,89.77,89.6,89.65,65598.0
2022-06-13 15:30:00,89.67,89.79,89.52,89.52,130655.0,89.67,89.79,89.52,89.52,130655.0
2022-06-13 15:40:00,89.52,89.78,89.49,89.7,98646.0,89.52,89.78,89.49,89.7,98646.0
2022-06-13 15:50:00,89.72,90.38,89.7,90.36,972228.0,89.72,90.38,89.7,90.36,972228.0
2022-06-14 09:30:00,90.98,91.25,90.81,91.2,264118.0,90.98,91.25,90.81,91.2,264118.0
2022-06-14 09:40:00,91.18,91.88,91.11,91.79,142297.0,91.18,91.88,91.11,91.79,142297.0
2022-06-14 09:50:00,91.8,91.84,91.64,91.72,100482.0,91.8,91.84,91.64,91.72,100482.0
2022-06-14 10:00:00,91.73,91.92,91.54,91.82,51570.0,91.73,91.92,91.54,91.82,51570.0
2022-06-14 10:10:00,91.8,91.87,91.46,91.63,264114.0,91.8,91.87,91.46,91.63,264114.0
2022-06-14 10:20:00,91.67,91.79,91.54,91.66,48511.0,91.67,91.79,91.54,91.66,48511.0
2022-06-14 10:30:00,91.68,91.89,91.67,91.72,67552.0,91.68,91.89,91.67,91.72,67552.0
2022-06-14 10:40:00,91.72,91.83,91.28,91.73,87129.0,91.72,91.83,91.28,91.73,87129.0
2022-06-14 10:50:00,91.75,91.82,91.58,91.69,36958.0,91.75,91.82,91.58,91.69,36958.0
2022-06-14 11:00:00,91.68,91.79,91.43,91.49,63326.0,91.68,91.79,91.43,91.49,63326.0
2022-06-14 11:10:00,91.48,91.56,91.36,91.47,32057.0,91.48,91.56,91.36,91.47,32057.0
2022-06-14 11:20:00,91.41,91.53,91.33,91.34,38036.0,91.41,91.53,91.33,91.34,38036.0
2022-06-14 11:30:00,91.31,91.39,91.08,91.09,44296.0,91.31,91.39,91.08,91.09,44296.0
2022-06-14 11:40:00,91.12,91.32,90.97,90.99,31237.0,91.12,91.32,90.97,90.99,31237.0
2022-06-14 11:50:00,90.95,91.07,90.77,91.07,30584.0,90.95,91.07,90.77,91.07,30584.0
2022-06-14 12:00:00,90.98,90.98,90.61,90.73,31645.0,90.98,90.98,90.61,90.73,31645.0
2022-06-14 12:10:00,90.72,90.89,90.64,90.86,38526.0,90.72,90.89,90.64,90.86,38526.0
2022-06-14 12:20:00,90.82,90.96,90.67,90.96,13088.0,90.82,90.96,90.67,90.96,13088.0
2022-06-14 12:30:00,90.94,91.01,90.69,90.85,36867.0,90.94,91.01,90.69,90.85,36867.0
2022-06-14 12:40:00,90.83,90.85,90.67,90.71,10604.0,90.83,90.85,90.67,90.71,10604.0
2022-06-14 12:50:00,90.75,90.93,90.66,90.7,18545.0,90.75,90.93,90.66,90.7,18545.0
2022-06-14 13:00:00,90.7,90.8,90.05,90.08,156404.0,90.7,90.8,90.05,90.08,156404.0
2022-06-14 13:10:00,90.05,90.05,89.27,89.82,298494.0,90.05,90.05,89.27,89.82,298494.0
2022-06-14 13:20:00,89.84,90.13,89.49,89.65,123295.0,89.84,90.13,89.49,89.65,123295.0
2022-06-14 13:30:00,89.67,89.86,89.53,89.61,40158.0,89.67,89.86,89.53,89.61,40158.0
2022-06-14 13:40:00,89.57,89.8,89.44,89.49,63088.0,89.57,89.8,89.44,89.49,63088.0
2022-06-14 13:50:00,89.45,89.74,89.4,89.69,14666.0,89.45,89.74,89.4,89.69,14666.0
2022-06-14 14:00:00,89.68,89.74,89.08,89.13,122112.0,89.68,89.74,89.08,89.13,122112.0
2022-06-14 14:10:00,89.13,89.18,88.8,89.02,128458.0,89.13,89.18,88.8,89.02,128458.0
2022-06-14 14:20:00,89.02,89.5,88.4,88.72,214307.0,89.02,89.5,88.4,88.72,214307.0
2022-06-14 14:30:00,88.69,88.74,88.39,88.62,92840.0,88.69,88.74,88.39,88.62,92840.0
2022-06-14 14:40:00,88.62,88.83,88.51,88.72,36709.0,88.62,88.83,88.51,88.72,36709.0
2022-06-14 14:50:00,88.71,88.77,88.31,88.4,45450.0,88.71,88.77,88.31,88.4,45450.0
2022-06-14 15:00:00,88.34,88.36,87.87,88.28,184846.0,88.34,88.36,87.87,88.28,184846.0
2022-06-14 15:10:00,88.27,88.27,87.36,87.89,172971.0,88.27,88.27,87.36,87.89,172971.0
2022-06-14 15:20:00,87.9,88.42,87.86,88.27,152904.0,87.9,88.42,87.86,88.27,152904.0
2022-06-14 15:30:00,88.23,88.77,87.93,88.51,203373.0,88.23,88.77,87.93,88.51,203373.0
2022-06-14 15:40:00,88.53,88.66,88.28,88.42,97763.0,88.53,88.66,88.28,88.42,97763.0
2022-06-14 15:50:00,88.44,88.62,88.29,88.51,199382.0,88.44,88.62,88.29,88.51,199382.0
2022-06-15 09:30:00,88.05,88.35,87.7,88.23,161078.0,88.05,88.35,87.7,88.23,161078.0
2022-06-15 09:40:00,88.22,88.37,88.09,88.11,61055.0,88.22,88.37,88.09,88.11,61055.0
2022-06-15 09:50:00,88.17,88.31,88.1,88.25,58848.0,88.17,88.31,88.1,88.25,58848.0
2022-06-15 10:00:00,88.26,88.49,87.96,88.0,62961.0,88.26,88.49,87.96,88.0,62961.0
2022-06-15 10:10:00,88.04,88.21,87.96,88.1,55921.0,88.04,88.21,87.96,88.1,55921.0
2022-06-15 10:20:00,88.02,88.31,88.02,88.16,71767.0,88.02,88.31,88.02,88.16,71767.0
2022-06-15 10:30:00,88.16,88.28,87.38,87.57,206816.0,88.16,88.28,87.38,87.57,206816.0
2022-06-15 10:40:00,87.57,88.07,87.2,87.88,131304.0,87.57,88.07,87.2,87.88,131304.0
2022-06-15 10:50:00,87.89,88.0,87.76,87.84,53876.0,87.89,88.0,87.76,87.84,53876.0
2022-06-15 11:00:00,87.77,88.26,87.73,87.98,31699.0,87.77,88.26,87.73,87.98,31699.0
2022-06-15 11:10:00,88.04,88.43,88.04,88.28,34157.0,88.04,88.43,88.04,88.28,34157.0
2022-06-15 11:20:00,88.29,88.43,88.15,88.16,39967.0,88.29,88.43,88.15,88.16,39967.0
2022-06-15 11:30:00,88.14,88.32,87.95,88.11,26407.0,88.14,88.32,87.95,88.11,26407.0
2022-06-15 11:40:00,88.05,88.41,87.98,88.15,36060.0,88.05,88.41,87.98,88.15,36060.0
2022-06-15 11:50:00,88.1,88.13,87.75,87.79,49555.0,88.1,88.13,87.75,87.79,49555.0
2022-06-15 12:00:00,87.87,88.02,87.75,88.02,18852.0,87.87,88.02,87.75,88.02,18852.0
2022-06-15 12:10:00,88.02,88.1,87.76,87.77,36733.0,88.02,88.1,87.76,87.77,36733.0
2022-06-15 12:20:00,87.73,87.79,87.58,87.76,41318.0,87.73,87.79,87.58,87.76,41318.0
2022-06-15 12:30:00,87.74,88.23,87.72,88.09,37528.0,87.74,88.23,87.72,88.09,37528.0
2022-06-15 12:40:00,88.08,88.19,87.97,88.03,9933.0,88.08,88.19,87.97,88.03,9933.0
2022-06-15 12:50:00,88.02,88.11,87.83,87.84,20396.0,88.02,88.11,87.83,87.84,20396.0
2022-06-15 13:00:00,87.83,87.88,87.29,87.47,53590.0,87.83,87.88,87.29,87.47,53590.0
2022-06-15 13:10:00,87.45,87.54,87.24,87.48,77414.0,87.45,87.54,87.24,87.48,77414.0
2022-06-15 13:20:00,87.45,88.07,87.45,87.95,100072.0,87.45,88.07,87.45,87.95,100072.0
2022-06-15 13:30:00,87.94,87.94,87.77,87.82,95608.0,87.94,87.94,87.77,87.82,95608.0
2022-06-15 13:40:00,87.81,87.98,87.68,87.73,26876.0,87.81,87.98,87.68,87.73,26876.0
2022-06-15 13:50:00,87.73,88.15,87.66,88.09,33242.0,87.73,88.15,87.66,88.09,33242.0
2022-06-15 14:00:00,88.02,88.81,87.45,87.64,136903.0,88.02,88.81,87.45,87.64,136903.0
2022-06-15 14:10:00,87.54,87.77,87.38,87.65,39873.0,87.54,87.77,87.38,87.65,39873.0
2022-06-15 14:20:00,87.7,87.85,86.6,86.68,159896.0,87.7,87.85,86.6,86.68,159896.0
2022-06-15 14:30:00,86.76,87.22,86.24,87.17,212741.0,86.76,87.22,86.24,87.17,212741.0
2022-06-15 14:40:00,87.2,87.53,87.09,87.4,419971.0,87.2,87.53,87.09,87.4,419971.0
2022-06-15 14:50:00,87.46,87.47,86.77,86.99,46027.0,87.46,87.47,86.77,86.99,46027.0
2022-06-15 15:00:00,87.05,87.67,87.05,87.52,39982.0,87.05,87.67,87.05,87.52,39982.0
2022-06-15 15:10:00,87.62,87.79,87.61,87.74,51257.0,87.62,87.79,87.61,87.74,51257.0
2022-06-15 15:20:00,87.74,87.93,87.39,87.4,78468.0,87.74,87.93,87.39,87.4,78468.0
2022-06-15 15:30:00,87.4,87.42,87.07,87.09,51270.0,87.4,87.42,87.07,87.09,51270.0
2022-06-15 15:40:00,87.04,87.19,86.92,87.13,159679.0,87.04,87.19,86.92,87.13,159679.0
2022-06-15 15:50:00,87.1,87.11,86.86,86.88,435757.0,87.1,87.11,86.86,86.88,435757.0
2022-06-16 09:30:00,86.44,86.61,85.7,85.71,174886.0,86.44,86.61,85.7,85.71,174886.0
2022-06-16 09:40:00,85.8,85.89,85.47,85.75,183199.0,85.8,85.89,85.47,85.75,183199.0
2022-06-16 09:50:00,85.75,85.81,85.25,85.53,257437.0,85.75,85.81,85.25,85.53,257437.0
2022-06-16 10:00:00,85.54,85.66,85.05,85.45,146492.0,85.54,85.66,85.05,85.45,146492.0
2022-06-16 10:10:00,85.44,85.68,85.13,85.6,146829.0,85.44,85.68,85.13,85.6,146829.0
2022-06-16 10:20:00,85.59,86.68,85.59,86.65,153934.0,85.59,86.68,85.59,86.65,153934.0
2022-06-16 10:30:00,86.69,86.9,86.42,86.81,224874.0,86.69,86.9,86.42,86.81,224874.0
2022-06-16 10:40:00,86.8,87.08,86.7,86.71,303682.0,86.8,87.08,86.7,86.71,303682.0
2022-06-16 10:50:00,86.66,86.97,86.4,86.72,58426.0,86.66,86.97,86.4,86.72,58426.0
2022-06-16 11:00:00,86.73,87.2,86.65,87.17,55652.0,86.73,87.2,86.65,87.17,55652.0
2022-06-16 11:10:00,87.15,87.28,86.89,86.92,128094.0,87.15,87.28,86.89,86.92,128094.0
2022-06-16 11:20:00,86.93,86.97,86.5,86.63,142395.0,86.93,86.97,86.5,86.63,142395.0
2022-06-16 11:30:00,86.63,86.95,86.26,86.87,68760.0,86.63,86.95,86.26,86.87,68760.0
2022-06-16 11:40:00,86.82,87.17,86.58,87.16,63954.0,86.82,87.17,86.58,87.16,63954.0
2022-06-16 11:50:00,87.17,87.28,86.87,86.99,74791.0,87.17,87.28,86.87,86.99,74791.0
2022-06-16 12:00:00,87.02,87.26,86.88,86.94,56314.0,87.02,87.26,86.88,86.94,56314.0
2022-06-16 12:10:00,86.94,87.27,86.81,87.02,56592.0,86.94,87.27,86.81,87.02,56592.0
2022-06-16 12:20:00,87.01,87.12,86.9,87.03,40089.0,87.01,87.12,86.9,87.03,40089.0
2022-06-16 12:30:00,87.03,87.58,87.01,87.4,83535.0,87.03,87.58,87.01,87.4,83535.0
2022-06-16 12:40:00,87.38,87.6,87.24,87.57,51305.0,87.38,87.6,87.24,87.57,51305.0
2022-06-16 12:50:00,87.56,87.72,87.44,87.69,45500.0,87.56,87.72,87.44,87.69,45500.0
2022-06-16 13:00:00,87.7,88.04,87.7,87.99,203133.0,87.7,88.04,87.7,87.99,203133.0
2022-06-16 13:10:00,88.0,88.04,87.77,88.04,28688.0,88.0,88.04,87.77,88.04,28688.0
2022-06-16 13:20:00,88.0,88.32,87.98,88.23,85199.0,88.0,88.32,87.98,88.23,85199.0
2022-06-16 13:30:00,88.24,88.38,88.1,88.19,84093.0,88.24,88.38,88.1,88.19,84093.0
2022-06-16 13:40:00,88.2,88.31,88.08,88.31,56671.0,88.2,88.31,88.08,88.31,56671.0
2022-06-16 13:50:00,88.36,88.55,88.2,88.24,66966.0,88.36,88.55,88.2,88.24,66966.0
2022-06-16 14:00:00,88.31,88.31,87.9,88.08,93717.0,88.31,88.31,87.9,88.08,93717.0
2022-06-16 14:10:00,88.1,88.17,87.84,88.12,93483.0,88.1,88.17,87.84,88.12,93483.0
2022-06-16 14:20:00,88.21,88.31,88.01,88.24,139101.0,88.21,88.31,88.01,88.24,139101.0
2022-06-16 14:30:00,88.24,88.53,88.22,88.37,61859.0,88.24,88.53,88.22,88.37,61859.0
2022-06-16 14:40:00,88.38,88.51,88.24,88.3,46639.0,88.38,88.51,88.24,88.3,46639.0
2022-06-16 14:50:00,88.31,88.45,88.28,88.37,44807.0,88.31,88.45,88.28,88.37,44807.0
2022-06-16 15:00:00,88.39,88.45,88.32,88.41,61821.0,88.39,88.45,88.32,88.41,61821.0
2022-06-16 15:10:00,88.43,88.5,88.19,88.21,36584.0,88.43,88.5,88.19,88.21,36584.0
2022-06-16 15:20:00,88.22,88.22,87.91,88.01,46497.0,88.22,88.22,87.91,88.01,46497.0
2022-06-16 15:30:00,87.97,88.01,87.9,87.91,44531.0,87.97,88.01,87.9,87.91,44531.0
2022-06-16 15:40:00,87.92,88.01,87.73,87.73,116762.0,87.92,88.01,87.73,87.73,116762.0
2022-06-16 15:50:00,87.76,87.93,87.6,87.64,275181.0,87.76,87.93,87.6,87.64,275181.0
2022-06-17 09:30:00,86.5,86.78,85.81,86.05,301229.0,86.5,86.78,85.81,86.05,301229.0
2022-06-17 09:40:00,86.09,86.31,85.95,86.03,70825.0,86.09,86.31,85.95,86.03,70825.0
2022-06-17 09:50:00,86.0,86.07,85.77,85.77,83344.0,86.0,86.07,85.77,85.77,83344.0
2022-06-17 10:00:00,85.81,85.96,85.53,85.61,112888.0,85.81,85.96,85.53,85.61,112888.0
2022-06-17 10:10:00,85.59,85.69,85.05,85.14,133656.0,85.59,85.69,85.05,85.14,133656.0
2022-06-17 10:20:00,85.13,85.15,84.85,84.93,165963.0,85.13,85.15,84.85,84.93,165963.0
2022-06-17 10:30:00,84.93,84.97,84.51,84.52,104600.0,84.93,84.97,84.51,84.52,104600.0
2022-06-17 10:40:00,84.51,84.65,83.92,83.92,404390.0,84.51,84.65,83.92,83.92,404390.0
2022-06-17 10:50:00,83.91,84.09,83.37,83.79,265154.0,83.91,84.09,83.37,83.79,265154.0
2022-06-17 11:00:00,83.82,84.19,83.57,83.91,258411.0,83.82,84.19,83.57,83.91,258411.0
2022-06-17 11:10:00,83.91,83.91,83.21,83.4,325059.0,83.91,83.91,83.21,83.4,325059.0
2022-06-17 11:20:00,83.46,83.84,83.21,83.76,189485.0,83.46,83.84,83.21,83.76,189485.0
2022-06-17 11:30:00,83.76,83.81,83.44,83.68,109658.0,83.76,83.81,83.44,83.68,109658.0
2022-06-17 11:40:00,83.68,84.34,83.67,84.11,300597.0,83.68,84.34,83.67,84.11,300597.0
2022-06-17 11:50:00,84.11,84.17,83.78,83.99,80715.0,84.11,84.17,83.78,83.99,80715.0
2022-06-17 12:00:00,84.02,84.16,83.61,83.82,65841.0,84.02,84.16,83.61,83.82,65841.0
2022-06-17 12:10:00,83.84,83.92,83.62,83.64,20229.0,83.84,83.92,83.62,83.64,20229.0
2022-06-17 12:20:00,83.66,83.83,83.52,83.78,49481.0,83.66,83.83,83.52,83.78,49481.0
2022-06-17 12:30:00,83.78,83.8,82.99,83.06,169949.0,83.78,83.8,82.99,83.06,169949.0
2022-06-17 12:40:00,83.1,83.26,82.59,82.69,124233.0,83.1,83.26,82.59,82.69,124233.0
2022-06-17 12:50:00,82.69,83.22,82.58,83.14,115066.0,82.69,83.22,82.58,83.14,115066.0
2022-06-17 13:00:00,83.13,83.24,82.94,83.18,81856.0,83.13,83.24,82.94,83.18,81856.0
2022-06-17 13:10:00,83.19,83.43,82.87,83.32,164014.0,83.19,83.43,82.87,83.32,164014.0
2022-06-17 13:20:00,83.3,83.31,82.87,82.98,115205.0,83.3,83.31,82.87,82.98,115205.0
2022-06-17 13:30:00,82.97,83.02,82.34,82.37,176115.0,82.97,83.02,82.34,82.37,176115.0
2022-06-17 13:40:00,82.37,82.49,82.21,82.23,169812.0,82.37,82.49,82.21,82.23,169812.0
2022-06-17 13:50:00,82.25,82.31,82.02,82.17,330632.0,82.25,82.31,82.02,82.17,330632.0
2022-06-17 14:00:00,82.17,82.21,81.94,82.18,275648.0,82.17,82.21,81.94,82.18,275648.0
2022-06-17 14:10:00,82.17,82.64,82.17,82.43,304009.0,82.17,82.64,82.17,82.43,304009.0
2022-06-17 14:20:00,82.47,83.1,82.43,82.94,280087.0,82.47,83.1,82.43,82.94,280087.0
2022-06-17 14:30:00,82.93,83.0,82.69,82.92,229865.0,82.93,83.0,82.69,82.92,229865.0
2022-06-17 14:40:00,82.95,82.98,82.66,82.66,87118.0,82.95,82.98,82.66,82.66,87118.0
2022-06-17 14:50:00,82.66,82.94,82.6,82.94,48905.0,82.66,82.94,82.6,82.94,48905.0
2022-06-17 15:00:00,82.94,83.45,82.93,83.37,91159.0,82.94,83.45,82.93,83.37,91159.0
2022-06-17 15:10:00,83.39,83.59,83.33,83.51,69860.0,83.39,83.59,83.33,83.51,69860.0
2022-06-17 15:20:00,83.51,83.56,83.37,83.41,202545.0,83.51,83.56,83.37,83.41,202545.0
2022-06-17 15:30:00,83.43,83.59,83.39,83.5,69935.0,83.43,83.59,83.39,83.5,69935.0
2022-06-17 15:40:00,83.5,83.59,83.39,83.55,110655.0,83.5,83.59,83.39,83.55,110655.0
2022-06-17 15:50:00,83.54,83.57,83.26,83.3,250117.0,83.54,83.57,83.26,83.3,250117.0
2022-06-21 09:30:00,84.47,84.96,84.43,84.89,201824.0,84.47,84.96,84.43,84.89,201824.0
2022-06-21 09:40:00,84.89,84.91,84.54,84.6,146516.0,84.89,84.91,84.54,84.6,146516.0
2022-06-21 09:50:00,84.68,84.69,84.52,84.67,69255.0,84.68,84.69,84.52,84.67,69255.0
2022-06-21 10:00:00,84.63,84.81,84.5,84.53,102331.0,84.63,84.81,84.5,84.53,102331.0
2022-06-21 10:10:00,84.53,84.63,84.34,84.41,109768.0,84.53,84.63,84.34,84.41,109768.0
2022-06-21 10:20:00,84.4,84.69,84.33,84.44,90576.0,84.4,84.69,84.33,84.44,90576.0
2022-06-21 10:30:00,84.5,85.28,84.5,85.17,134711.0,84.5,85.28,84.5,85.17,134711.0
2022-06-21 10:40:00,85.23,85.3,84.98,85.15,81876.0,85.23,85.3,84.98,85.15,81876.0
2022-06-21 10:50:00,85.15,85.16,84.91,84.95,52801.0,85.15,85.16,84.91,84.95,52801.0
2022-06-21 11:00:00,84.96,84.96,84.62,84.63,62610.0,84.96,84.96,84.62,84.63,62610.0
2022-06-21 11:10:00,84.65,84.71,84.39,84.52,52662.0,84.65,84.71,84.39,84.52,52662.0
2022-06-21 11:20:00,84.47,84.55,84.03,84.03,84121.0,84.47,84.55,84.03,84.03,84121.0
2022-06-21 11:30:00,84.03,84.27,83.87,83.92,69454.0,84.03,84.27,83.87,83.92,69454.0
2022-06-21 11:40:00,83.95,84.14,83.7,83.86,77730.0,83.95,84.14,83.7,83.86,77730.0
2022-06-21 11:50:00,83.94,84.05,83.86,84.02,171766.0,83.94,84.05,83.86,84.02,171766.0
2022-06-21 12:00:00,84.0,84.0,83.83,83.88,24783.0,84.0,84.0,83.83,83.88,24783.0
2022-06-21 12:10:00,83.92,84.04,83.73,84.0,37092.0,83.92,84.04,83.73,84.0,37092.0
2022-06-21 12:20:00,84.0,84.16,83.94,84.12,29253.0,84.0,84.16,83.94,84.12,29253.0
2022-06-21 12:30:00,84.12,84.24,84.04,84.1,41541.0,84.12,84.24,84.04,84.1,41541.0
2022-06-21 12:40:00,84.07,84.07,83.8,84.03,31430.0,84.07,84.07,83.8,84.03,31430.0
2022-06-21 12:50:00,84.06,84.18,84.04,84.1,13338.0,84.06,84.18,84.04,84.1,13338.0
2022-06-21 13:00:00,84.12,84.25,84.04,84.11,28838.0,84.12,84.25,84.04,84.11,28838.0
2022-06-21 13:10:00,84.11,84.38,84.1,84.24,54210.0,84.11,84.38,84.1,84.24,54210.0
2022-06-21 13:20:00,84.28,84.3,84.12,84.26,25642.0,84.28,84.3,84.12,84.26,25642.0
2022-06-21 13:30:00,84.24,84.37,84.17,84.18,13822.0,84.24,84.37,84.17,84.18,13822.0
2022-06-21 13:40:00,84.16,84.17,83.78,83.8,47596.0,84.16,84.17,83.78,83.8,47596.0
2022-06-21 13:50:00,83.79,83.97,83.71,83.93,35903.0,83.79,83.97,83.71,83.93,35903.0
2022-06-21 14:00:00,83.93,84.49,83.64,84.26,143652.0,83.93,84.49,83.64,84.26,143652.0
2022-06-21 14:10:00,84.25,84.28,83.94,84.02,34205.0,84.25,84.28,83.94,84.02,34205.0
2022-06-21 14:20:00,84.0,84.43,83.96,84.06,92097.0,84.0,84.43,83.96,84.06,92097.0
2022-06-21 14:30:00,84.07,84.15,83.98,84.04,41838.0,84.07,84.15,83.98,84.04,41838.0
2022-06-21 14:40:00,84.09,84.09,83.78,83.8,42033.0,84.09,84.09,83.78,83.8,42033.0
2022-06-21 14:50:00,83.81,84.01,83.81,83.87,17809.0,83.81,84.01,83.81,83.87,17809.0
2022-06-21 15:00:00,83.92,84.11,83.92,84.08,58337.0,83.92,84.11,83.92,84.08,58337.0
2022-06-21 15:10:00,84.08,84.14,83.95,83.96,62528.0,84.08,84.14,83.95,83.96,62528.0
2022-06-21 15:20:00,83.95,83.98,83.89,83.92,28128.0,83.95,83.98,83.89,83.92,28128.0
2022-06-21 15:30:00,83.91,84.02,83.87,83.93,46767.0,83.91,84.02,83.87,83.93,46767.0
2022-06-21 15:40:00,83.93,84.15,83.91,84.06,90604.0,83.93,84.15,83.91,84.06,90604.0
2022-06-21 15:50:00,84.07,84.18,84.03,84.05,307625.0,84.07,84.18,84.03,84.05,307625.0
2022-06-22 09:30:00,78.83,79.12,78.49,78.84,620157.0,78.83,79.12,78.49,78.84,620157.0
2022-06-22 09:40:00,78.81,79.4,78.75,79.01,199765.0,78.81,79.4,78.75,79.01,199765.0
2022-06-22 09:50:00,78.98,79.48,78.85,79.38,164206.0,78.98,79.48,78.85,79.38,164206.0
2022-06-22 10:00:00,79.28,79.36,78.8,79.06,98914.0,79.28,79.36,78.8,79.06,98914.0
2022-06-22 10:10:00,79.01,79.58,78.98,79.28,114493.0,79.01,79.58,78.98,79.28,114493.0
2022-06-22 10:20:00,79.31,79.98,79.31,79.92,153758.0,79.31,79.98,79.31,79.92,153758.0
2022-06-22 10:30:00,79.91,80.52,79.67,80.34,191166.0,79.91,80.52,79.67,80.34,191166.0
2022-06-22 10:40:00,80.33,80.49,80.13,80.19,117159.0,80.33,80.49,80.13,80.19,117159.0
2022-06-22 10:50:00,80.17,80.72,80.14,80.58,63804.0,80.17,80.72,80.14,80.58,63804.0
2022-06-22 11:00:00,80.6,80.63,80.01,80.54,54114.0,80.6,80.63,80.01,80.54,54114.0
2022-06-22 11:10:00,80.53,80.74,80.4,80.59,58790.0,80.53,80.74,80.4,80.59,58790.0
2022-06-22 11:20:00,80.6,81.15,80.44,81.03,128434.0,80.6,81.15,80.44,81.03,128434.0
2022-06-22 11:30:00,81.02,81.43,81.02,81.41,135564.0,81.02,81.43,81.02,81.41,135564.0
2022-06-22 11:40:00,81.37,81.48,81.26,81.45,102820.0,81.37,81.48,81.26,81.45,102820.0
2022-06-22 11:50:00,81.44,81.48,81.17,81.35,140963.0,81.44,81.48,81.17,81.35,140963.0
2022-06-22 12:00:00,81.41,81.77,81.41,81.62,104333.0,81.41,81.77,81.41,81.62,104333.0
2022-06-22 12:10:00,81.64,81.87,81.42,81.46,173524.0,81.64,81.87,81.42,81.46,173524.0
2022-06-22 12:20:00,81.46,81.61,81.34,81.53,51465.0,81.46,81.61,81.34,81.53,51465.0
2022-06-22 12:30:00,81.48,81.54,81.3,81.42,37178.0,81.48,81.54,81.3,81.42,37178.0
2022-06-22 12:40:00,81.45,81.88,81.45,81.88,38729.0,81.45,81.88,81.45,81.88,38729.0
2022-06-22 12:50:00,81.85,81.86,81.39,81.79,73877.0,81.85,81.86,81.39,81.79,73877.0
2022-06-22 13:00:00,81.67,81.67,81.11,81.13,227155.0,81.67,81.67,81.11,81.13,227155.0
2022-06-22 13:10:00,81.15,81.15,80.92,80.99,57426.0,81.15,81.15,80.92,80.99,57426.0
2022-06-22 13:20:00,81.0,81.45,81.0,81.33,49998.0,81.0,81.45,81.0,81.33,49998.0
2022-06-22 13:30:00,81.3,81.57,81.3,81.54,31903.0,81.3,81.57,81.3,81.54,31903.0
2022-06-22 13:40:00,81.49,82.08,81.44,82.05,54723.0,81.49,82.08,81.44,82.05,54723.0
2022-06-22 13:50:00,82.03,82.31,82.02,82.2,71296.0,82.03,82.31,82.02,82.2,71296.0
2022-06-22 14:00:00,82.19,82.31,82.05,82.28,35213.0,82.19,82.31,82.05,82.28,35213.0
2022-06-22 14:10:00,82.26,82.33,82.1,82.29,29544.0,82.26,82.33,82.1,82.29,29544.0
2022-06-22 14:20:00,82.3,82.32,81.49,81.5,120347.0,82.3,82.32,81.49,81.5,120347.0
2022-06-22 14:30:00,81.49,81.68,81.14,81.34,79011.0,81.49,81.68,81.14,81.34,79011.0
2022-06-22 14:40:00,81.33,81.35,81.0,81.27,34563.0,81.33,81.35,81.0,81.27,34563.0
2022-06-22 14:50:00,81.28,81.57,81.21,81.55,45136.0,81.28,81.57,81.21,81.55,45136.0
2022-06-22 15:00:00,81.53,81.53,81.25,81.25,41980.0,81.53,81.53,81.25,81.25,41980.0
2022-06-22 15:10:00,81.26,81.39,81.24,81.26,24988.0,81.26,81.39,81.24,81.26,24988.0
2022-06-22 15:20:00,81.25,81.43,81.16,81.43,42245.0,81.25,81.43,81.16,81.43,42245.0
2022-06-22 15:30:00,81.42,81.42,81.04,81.05,84553.0,81.42,81.42,81.04,81.05,84553.0
2022-06-22 15:40:00,81.06,81.2,81.01,81.04,135126.0,81.06,81.2,81.01,81.04,135126.0
2022-06-22 15:50:00,81.03,81.07,80.85,80.91,281828.0,81.03,81.07,80.85,80.91,281828.0
2022-06-23 09:30:00,81.63,81.9,81.49,81.56,106748.0,81.63,81.9,81.49,81.56,106748.0
2022-06-23 09:40:00,81.54,81.63,81.06,81.07,218365.0,81.54,81.63,81.06,81.07,218365.0
2022-06-23 09:50:00,81.03,81.09,80.62,80.82,153559.0,81.03,81.09,80.62,80.82,153559.0
2022-06-23 10:00:00,80.84,80.99,80.31,80.32,108098.0,80.84,80.99,80.31,80.32,108098.0
2022-06-23 10:10:00,80.38,80.78,80.35,80.73,74647.0,80.38,80.78,80.35,80.73,74647.0
2022-06-23 10:20:00,80.67,81.05,80.66,80.98,40901.0,80.67,81.05,80.66,80.98,40901.0
2022-06-23 10:30:00,81.0,81.04,80.56,80.67,38060.0,81.0,81.04,80.56,80.67,38060.0
2022-06-23 10:40:00,80.62,80.76,80.11,80.15,80730.0,80.62,80.76,80.11,80.15,80730.0
2022-06-23 10:50:00,80.13,80.8,80.02,80.54,79422.0,80.13,80.8,80.02,80.54,79422.0
2022-06-23 11:00:00,80.58,80.67,80.22,80.37,70680.0,80.58,80.67,80.22,80.37,70680.0
2022-06-23 11:10:00,80.38,80.43,80.11,80.3,70156.0,80.38,80.43,80.11,80.3,70156.0
2022-06-23 11:20:00,80.25,80.66,80.12,80.57,94659.0,80.25,80.66,80.12,80.57,94659.0
2022-06-23 11:30:00,80.56,80.65,80.23,80.23,55139.0,80.56,80.65,80.23,80.23,55139.0
2022-06-23 11:40:00,80.27,80.59,80.15,80.45,47315.0,80.27,80.59,80.15,80.45,47315.0
2022-06-23 11:50:00,80.4,80.52,80.26,80.31,43847.0,80.4,80.52,80.26,80.31,43847.0
2022-06-23 12:00:00,80.31,80.4,79.4,79.41,189274.0,80.31,80.4,79.4,79.41,189274.0
2022-06-23 12:10:00,79.41,79.69,79.32,79.59,71206.0,79.41,79.69,79.32,79.59,71206.0
2022-06-23 12:20:00,79.64,79.99,79.61,79.91,74186.0,79.64,79.99,79.61,79.91,74186.0
2022-06-23 12:30:00,79.89,79.95,79.34,79.44,58715.0,79.89,79.95,79.34,79.44,58715.0
2022-06-23 12:40:00,79.49,79.61,79.09,79.12,120362.0,79.49,79.61,79.09,79.12,120362.0
2022-06-23 12:50:00,79.14,79.3,79.07,79.16,57700.0,79.14,79.3,79.07,79.16,57700.0
2022-06-23 13:00:00,79.09,79.41,78.98,79.2,52139.0,79.09,79.41,78.98,79.2,52139.0
2022-06-23 13:10:00,79.25,79.85,79.22,79.72,69825.0,79.25,79.85,79.22,79.72,69825.0
2022-06-23 13:20:00,79.73,80.02,79.72,79.8,146544.0,79.73,80.02,79.72,79.8,146544.0
2022-06-23 13:30:00,79.81,80.24,79.81,80.12,41943.0,79.81,80.24,79.81,80.12,41943.0
2022-06-23 13:40:00,80.11,80.16,79.83,79.97,50072.0,80.11,80.16,79.83,79.97,50072.0
2022-06-23 13:50:00,80.01,80.12,79.64,79.83,84462.0,80.01,80.12,79.64,79.83,84462.0
2022-06-23 14:00:00,79.97,80.01,79.79,79.93,42761.0,79.97,80.01,79.79,79.93,42761.0
2022-06-23 14:10:00,79.94,79.95,79.69,79.76,33656.0,79.94,79.95,79.69,79.76,33656.0
2022-06-23 14:20:00,79.73,79.83,79.29,79.33,104892.0,79.73,79.83,79.29,79.33,104892.0
2022-06-23 14:30:00,79.31,79.53,79.3,79.36,97712.0,79.31,79.53,79.3,79.36,97712.0
2022-06-23 14:40:00,79.38,79.43,79.13,79.14,24193.0,79.38,79.43,79.13,79.14,24193.0
2022-06-23 14:50:00,79.16,79.27,79.09,79.22,24917.0,79.16,79.27,79.09,79.22,24917.0
2022-06-23 15:00:00,79.23,79.3,79.15,79.18,23070.0,79.23,79.3,79.15,79.18,23070.0
2022-06-23 15:10:00,79.17,79.23,79.14,79.19,25757.0,79.17,79.23,79.14,79.19,25757.0
2022-06-23 15:20:00,79.2,79.44,79.19,79.33,29787.0,79.2,79.44,79.19,79.33,29787.0
2022-06-23 15:30:00,79.32,79.39,79.23,79.36,49075.0,79.32,79.39,79.23,79.36,49075.0
2022-06-23 15:40:00,79.37,79.48,79.13,79.14,58832.0,79.37,79.48,79.13,79.14,58832.0
2022-06-23 15:50:00,79.13,79.17,78.96,79.01,260301.0,79.13,79.17,78.96,79.01,260301.0
2022-06-24 09:30:00,80.19,80.26,79.85,79.99,143533.0,80.19,80.26,79.85,79.99,143533.0
2022-06-24 09:40:00,79.98,80.33,79.91,80.29,57282.0,79.98,80.33,79.91,80.29,57282.0
2022-06-24 09:50:00,80.32,80.32,79.63,79.77,54933.0,80.32,80.32,79.63,79.77,54933.0
2022-06-24 10:00:00,79.78,80.57,79.78,80.56,85096.0,79.78,80.57,79.78,80.56,85096.0
2022-06-24 10:10:00,80.54,81.05,80.5,81.01,120294.0,80.54,81.05,80.5,81.01,120294.0
2022-06-24 10:20:00,81.02,81.59,81.0,81.47,185233.0,81.02,81.59,81.0,81.47,185233.0
2022-06-24 10:30:00,81.42,81.86,81.3,81.66,87140.0,81.42,81.86,81.3,81.66,87140.0
2022-06-24 10:40:00,81.68,81.92,81.64,81.84,155442.0,81.68,81.92,81.64,81.84,155442.0
2022-06-24 10:50:00,81.85,82.1,81.8,82.05,143172.0,81.85,82.1,81.8,82.05,143172.0
2022-06-24 11:00:00,82.0,82.03,81.8,81.96,58297.0,82.0,82.03,81.8,81.96,58297.0
2022-06-24 11:10:00,82.0,82.07,81.78,81.95,67530.0,82.0,82.07,81.78,81.95,67530.0
2022-06-24 11:20:00,81.97,82.17,81.96,82.07,323675.0,81.97,82.17,81.96,82.07,323675.0
2022-06-24 11:30:00,82.06,82.12,81.63,81.85,63326.0,82.06,82.12,81.63,81.85,63326.0
2022-06-24 11:40:00,81.82,81.83,81.57,81.71,74859.0,81.82,81.83,81.57,81.71,74859.0
2022-06-24 11:50:00,81.7,81.7,81.44,81.55,24515.0,81.7,81.7,81.44,81.55,24515.0
2022-06-24 12:00:00,81.58,81.68,81.38,81.38,28469.0,81.58,81.68,81.38,81.38,28469.0
2022-06-24 12:10:00,81.38,81.42,81.07,81.27,88816.0,81.38,81.42,81.07,81.27,88816.0
2022-06-24 12:20:00,81.24,81.27,80.96,81.01,81698.0,81.24,81.27,80.96,81.01,81698.0
2022-06-24 12:30:00,81.01,81.04,80.63,80.72,93585.0,81.01,81.04,80.63,80.72,93585.0
2022-06-24 12:40:00,80.71,80.88,80.47,80.84,66196.0,80.71,80.88,80.47,80.84,66196.0
2022-06-24 12:50:00,80.88,80.97,80.74,80.97,19975.0,80.88,80.97,80.74,80.97,19975.0
2022-06-24 13:00:00,80.87,81.02,80.43,80.59,77752.0,80.87,81.02,80.43,80.59,77752.0
2022-06-24 13:10:00,80.58,80.85,80.51,80.56,68933.0,80.58,80.85,80.51,80.56,68933.0
2022-06-24 13:20:00,80.55,80.81,80.55,80.74,40153.0,80.55,80.81,80.55,80.74,40153.0
2022-06-24 13:30:00,80.7,80.92,80.69,80.8,33855.0,80.7,80.92,80.69,80.8,33855.0
2022-06-24 13:40:00,80.82,81.1,80.82,81.06,48692.0,80.82,81.1,80.82,81.06,48692.0
2022-06-24 13:50:00,81.06,81.1,80.84,80.93,29921.0,81.06,81.1,80.84,80.93,29921.0
2022-06-24 14:00:00,80.89,80.95,80.69,80.95,29384.0,80.89,80.95,80.69,80.95,29384.0
2022-06-24 14:10:00,80.94,81.04,80.89,81.03,9896.0,80.94,81.04,80.89,81.03,9896.0
2022-06-24 14:20:00,81.05,81.41,81.05,81.32,118306.0,81.05,81.41,81.05,81.32,118306.0
2022-06-24 14:30:00,81.31,81.46,81.24,81.29,50069.0,81.31,81.46,81.24,81.29,50069.0
2022-06-24 14:40:00,81.28,81.33,81.18,81.23,61328.0,81.28,81.33,81.18,81.23,61328.0
2022-06-24 14:50:00,81.24,81.24,81.09,81.2,27908.0,81.24,81.24,81.09,81.2,27908.0
2022-06-24 15:00:00,81.18,81.23,81.14,81.19,16073.0,81.18,81.23,81.14,81.19,16073.0
2022-06-24 15:10:00,81.19,81.21,81.12,81.18,29697.0,81.19,81.21,81.12,81.18,29697.0
2022-06-24 15:20:00,81.11,81.28,81.11,81.27,9217.0,81.11,81.28,81.11,81.27,9217.0
2022-06-24 15:30:00,81.27,81.27,81.08,81.13,29048.0,81.27,81.27,81.08,81.13,29048.0
2022-06-24 15:40:00,81.12,81.19,81.04,81.08,42913.0,81.12,81.19,81.04,81.08,42913.0
2022-06-24 15:50:00,81.09,81.26,81.06,81.24,197881.0,81.09,81.26,81.06,81.24,197881.0
2022-06-27 09:30:00,81.29,81.5,80.8,81.01,151846.0,81.29,81.5,80.8,81.01,151846.0
2022-06-27 09:40:00,80.99,81.06,80.4,80.5,124074.0,80.99,81.06,80.4,80.5,124074.0
2022-06-27 09:50:00,80.52,81.02,80.51,80.74,121223.0,80.52,81.02,80.51,80.74,121223.0
2022-06-27 10:00:00,80.73,81.42,80.73,81.15,122097.0,80.73,81.42,80.73,81.15,122097.0
2022-06-27 10:10:00,81.13,81.79,81.05,81.77,79647.0,81.13,81.79,81.05,81.77,79647.0
2022-06-27 10:20:00,81.74,81.82,81.51,81.72,72174.0,81.74,81.82,81.51,81.72,72174.0
2022-06-27 10:30:00,81.75,82.08,81.63,81.84,108143.0,81.75,82.08,81.63,81.84,108143.0
2022-06-27 10:40:00,81.9,82.39,81.86,82.31,81151.0,81.9,82.39,81.86,82.31,81151.0
2022-06-27 10:50:00,82.3,82.6,82.19,82.57,64733.0,82.3,82.6,82.19,82.57,64733.0
2022-06-27 11:00:00,82.58,82.67,82.47,82.48,75844.0,82.58,82.67,82.47,82.48,75844.0
2022-06-27 11:10:00,82.48,82.59,82.41,82.45,45372.0,82.48,82.59,82.41,82.45,45372.0
2022-06-27 11:20:00,82.44,82.62,82.27,82.48,106790.0,82.44,82.62,82.27,82.48,106790.0
2022-06-27 11:30:00,82.5,82.65,82.42,82.53,83363.0,82.5,82.65,82.42,82.53,83363.0
2022-06-27 11:40:00,82.59,82.76,82.38,82.44,46194.0,82.59,82.76,82.38,82.44,46194.0
2022-06-27 11:50:00,82.43,82.45,82.14,82.32,483334.0,82.43,82.45,82.14,82.32,483334.0
2022-06-27 12:00:00,82.26,82.41,82.23,82.26,96350.0,82.26,82.41,82.23,82.26,96350.0
2022-06-27 12:10:00,82.29,82.69,82.22,82.46,90565.0,82.29,82.69,82.22,82.46,90565.0
2022-06-27 12:20:00,82.49,82.54,82.28,82.47,92116.0,82.49,82.54,82.28,82.47,92116.0
2022-06-27 12:30:00,82.46,82.56,82.07,82.49,453258.0,82.46,82.56,82.07,82.49,453258.0
2022-06-27 12:40:00,82.54,83.07,82.42,83.05,141375.0,82.54,83.07,82.42,83.05,141375.0
2022-06-27 12:50:00,83.02,83.35,82.93,83.23,204101.0,83.02,83.35,82.93,83.23,204101.0
2022-06-27 13:00:00,83.27,83.4,83.15,83.19,126850.0,83.27,83.4,83.15,83.19,126850.0
2022-06-27 13:10:00,83.21,83.23,82.93,83.0,15896.0,83.21,83.23,82.93,83.0,15896.0
2022-06-27 13:20:00,83.0,83.1,82.93,82.96,38781.0,83.0,83.1,82.93,82.96,38781.0
2022-06-27 13:30:00,82.97,83.04,82.83,82.93,93820.0,82.97,83.04,82.83,82.93,93820.0
2022-06-27 13:40:00,82.92,83.01,82.84,82.99,21233.0,82.92,83.01,82.84,82.99,21233.0
2022-06-27 13:50:00,83.0,83.27,83.0,83.16,71050.0,83.0,83.27,83.0,83.16,71050.0
2022-06-27 14:00:00,83.18,83.19,82.82,82.86,45085.0,83.18,83.19,82.82,82.86,45085.0
2022-06-27 14:10:00,82.88,83.04,82.73,82.8,41440.0,82.88,83.04,82.73,82.8,41440.0
2022-06-27 14:20:00,82.81,82.87,82.57,82.81,175451.0,82.81,82.87,82.57,82.81,175451.0
2022-06-27 14:30:00,82.82,82.83,82.55,82.66,62326.0,82.82,82.83,82.55,82.66,62326.0
2022-06-27 14:40:00,82.66,82.73,82.59,82.7,13665.0,82.66,82.73,82.59,82.7,13665.0
2022-06-27 14:50:00,82.66,82.72,82.53,82.57,16684.0,82.66,82.72,82.53,82.57,16684.0
2022-06-27 15:00:00,82.56,82.68,82.55,82.65,25057.0,82.56,82.68,82.55,82.65,25057.0
2022-06-27 15:10:00,82.64,82.75,82.64,82.69,40187.0,82.64,82.75,82.64,82.69,40187.0
2022-06-27 15:20:00,82.67,82.9,82.64,82.83,44359.0,82.67,82.9,82.64,82.83,44359.0
2022-06-27 15:30:00,82.79,82.94,82.77,82.86,82069.0,82.79,82.94,82.77,82.86,82069.0
2022-06-27 15:40:00,82.86,83.06,82.84,83.04,96738.0,82.86,83.06,82.84,83.04,96738.0
2022-06-27 15:50:00,83.03,83.03,82.88,82.91,221473.0,83.03,83.03,82.88,82.91,221473.0
2022-06-28 09:30:00,83.99,84.04,83.69,83.9,244399.0,83.99,84.04,83.69,83.9,244399.0
2022-06-28 09:40:00,83.89,84.12,83.73,83.94,66970.0,83.89,84.12,83.73,83.94,66970.0
2022-06-28 09:50:00,83.97,84.0,83.66,83.91,83020.0,83.97,84.0,83.66,83.91,83020.0
2022-06-28 10:00:00,83.87,84.5,83.8,84.38,109484.0,83.87,84.5,83.8,84.38,109484.0
2022-06-28 10:10:00,84.43,84.54,84.08,84.11,51014.0,84.43,84.54,84.08,84.11,51014.0
2022-06-28 10:20:00,84.09,84.1,83.67,83.99,81330.0,84.09,84.1,83.67,83.99,81330.0
2022-06-28 10:30:00,83.93,83.93,83.44,83.58,84076.0,83.93,83.93,83.44,83.58,84076.0
2022-06-28 10:40:00,83.56,83.69,83.33,83.43,58765.0,83.56,83.69,83.33,83.43,58765.0
2022-06-28 10:50:00,83.42,83.96,83.42,83.79,79817.0,83.42,83.96,83.42,83.79,79817.0
2022-06-28 11:00:00,83.76,84.3,83.73,84.15,49897.0,83.76,84.3,83.73,84.15,49897.0
2022-06-28 11:10:00,84.17,84.48,84.17,84.42,55698.0,84.17,84.48,84.17,84.42,55698.0
2022-06-28 11:20:00,84.42,84.5,84.05,84.13,129975.0,84.42,84.5,84.05,84.13,129975.0
2022-06-28 11:30:00,84.1,84.4,84.04,84.22,84172.0,84.1,84.4,84.04,84.22,84172.0
2022-06-28 11:40:00,84.21,84.26,84.04,84.17,39826.0,84.21,84.26,84.04,84.17,39826.0
2022-06-28 11:50:00,84.12,84.44,84.1,84.28,48886.0,84.12,84.44,84.1,84.28,48886.0
2022-06-28 12:00:00,84.22,84.25,84.0,84.2,65084.0,84.22,84.25,84.0,84.2,65084.0
2022-06-28 12:10:00,84.19,84.66,84.19,84.61,147516.0,84.19,84.66,84.19,84.61,147516.0
2022-06-28 12:20:00,84.61,85.02,84.5,85.01,156566.0,84.61,85.02,84.5,85.01,156566.0
2022-06-28 12:30:00,85.01,85.17,84.87,84.98,107816.0,85.01,85.17,84.87,84.98,107816.0
2022-06-28 12:40:00,84.96,84.99,84.72,84.78,89761.0,84.96,84.99,84.72,84.78,89761.0
2022-06-28 12:50:00,84.8,85.0,84.78,84.98,121553.0,84.8,85.0,84.78,84.98,121553.0
2022-06-28 13:00:00,85.01,85.06,84.88,84.88,27421.0,85.01,85.06,84.88,84.88,27421.0
2022-06-28 13:10:00,84.87,84.87,84.62,84.67,68918.0,84.87,84.87,84.62,84.67,68918.0
2022-06-28 13:20:00,84.64,84.84,84.6,84.75,37044.0,84.64,84.84,84.6,84.75,37044.0
2022-06-28 13:30:00,84.72,84.78,84.48,84.49,43824.0,84.72,84.78,84.48,84.49,43824.0
2022-06-28 13:40:00,84.47,84.74,84.45,84.7,49955.0,84.47,84.74,84.45,84.7,49955.0
2022-06-28 13:50:00,84.68,84.84,84.66,84.83,91659.0,84.68,84.84,84.66,84.83,91659.0
2022-06-28 14:00:00,84.83,84.84,84.5,84.52,50653.0,84.83,84.84,84.5,84.52,50653.0
2022-06-28 14:10:00,84.54,84.78,84.54,84.7,52642.0,84.54,84.78,84.54,84.7,52642.0
2022-06-28 14:20:00,84.72,84.92,84.56,84.82,97813.0,84.72,84.92,84.56,84.82,97813.0
2022-06-28 14:30:00,84.83,85.03,84.82,84.94,82448.0,84.83,85.03,84.82,84.94,82448.0
2022-06-28 14:40:00,84.93,84.97,84.87,84.92,41836.0,84.93,84.97,84.87,84.92,41836.0
2022-06-28 14:50:00,84.91,84.96,84.75,84.81,39125.0,84.91,84.96,84.75,84.81,39125.0
2022-06-28 15:00:00,84.81,84.86,84.78,84.79,16536.0,84.81,84.86,84.78,84.79,16536.0
2022-06-28 15:10:00,84.78,84.87,84.78,84.82,21372.0,84.78,84.87,84.78,84.82,21372.0
2022-06-28 15:20:00,84.81,84.82,84.76,84.81,33406.0,84.81,84.82,84.76,84.81,33406.0
2022-06-28 15:30:00,84.8,84.82,84.67,84.73,31719.0,84.8,84.82,84.67,84.73,31719.0
2022-06-28 15:40:00,84.73,84.79,84.66,84.68,116004.0,84.73,84.79,84.66,84.68,116004.0
2022-06-28 15:50:00,84.68,84.78,84.64,84.75,265543.0,84.68,84.78,84.64,84.75,265543.0
2022-06-29 09:30:00,85.87,85.9,85.53,85.75,160937.0,85.87,85.9,85.53,85.75,160937.0
2022-06-29 09:40:00,85.69,85.91,85.59,85.7,70721.0,85.69,85.91,85.59,85.7,70721.0
2022-06-29 09:50:00,85.68,86.28,85.68,86.19,73944.0,85.68,86.28,85.68,86.19,73944.0
2022-06-29 10:00:00,86.16,86.4,85.98,86.09,116511.0,86.16,86.4,85.98,86.09,116511.0
2022-06-29 10:10:00,86.13,86.2,86.01,86.06,47244.0,86.13,86.2,86.01,86.06,47244.0
2022-06-29 10:20:00,86.07,86.37,85.99,86.13,68060.0,86.07,86.37,85.99,86.13,68060.0
2022-06-29 10:30:00,86.17,86.37,85.73,85.77,127622.0,86.17,86.37,85.73,85.77,127622.0
2022-06-29 10:40:00,85.72,85.73,84.5,85.36,286195.0,85.72,85.73,84.5,85.36,286195.0
2022-06-29 10:50:00,85.36,85.68,85.29,85.57,163694.0,85.36,85.68,85.29,85.57,163694.0
2022-06-29 11:00:00,85.51,85.51,85.2,85.34,40714.0,85.51,85.51,85.2,85.34,40714.0
2022-06-29 11:10:00,85.4,85.47,85.11,85.23,46625.0,85.4,85.47,85.11,85.23,46625.0
2022-06-29 11:20:00,85.21,85.29,84.82,84.92,224428.0,85.21,85.29,84.82,84.92,224428.0
2022-06-29 11:30:00,84.91,85.01,84.59,84.78,270913.0,84.91,85.01,84.59,84.78,270913.0
2022-06-29 11:40:00,84.78,84.9,84.56,84.72,109721.0,84.78,84.9,84.56,84.72,109721.0
2022-06-29 11:50:00,84.73,84.94,84.73,84.94,44153.0,84.73,84.94,84.73,84.94,44153.0
2022-06-29 12:00:00,84.9,84.98,84.63,84.64,67850.0,84.9,84.98,84.63,84.64,67850.0
2022-06-29 12:10:00,84.7,84.71,84.53,84.54,89457.0,84.7,84.71,84.53,84.54,89457.0
2022-06-29 12:20:00,84.57,84.73,84.45,84.52,37445.0,84.57,84.73,84.45,84.52,37445.0
2022-06-29 12:30:00,84.51,84.56,84.26,84.54,53418.0,84.51,84.56,84.26,84.54,53418.0
2022-06-29 12:40:00,84.62,84.63,84.5,84.53,12895.0,84.62,84.63,84.5,84.53,12895.0
2022-06-29 12:50:00,84.52,84.81,84.51,84.69,54725.0,84.52,84.81,84.51,84.69,54725.0
2022-06-29 13:00:00,84.68,84.69,84.33,84.34,56477.0,84.68,84.69,84.33,84.34,56477.0
2022-06-29 13:10:00,84.34,84.42,83.87,84.06,163909.0,84.34,84.42,83.87,84.06,163909.0
2022-06-29 13:20:00,84.03,84.26,83.96,84.19,49851.0,84.03,84.26,83.96,84.19,49851.0
2022-06-29 13:30:00,84.18,84.38,84.12,84.19,55294.0,84.18,84.38,84.12,84.19,55294.0
2022-06-29 13:40:00,84.16,84.33,84.08,84.33,22124.0,84.16,84.33,84.08,84.33,22124.0
2022-06-29 13:50:00,84.33,84.36,83.97,84.19,22871.0,84.33,84.36,83.97,84.19,22871.0
2022-06-29 14:00:00,84.19,84.34,84.02,84.03,38168.0,84.19,84.34,84.02,84.03,38168.0
2022-06-29 14:10:00,83.97,84.15,83.91,84.02,60264.0,83.97,84.15,83.91,84.02,60264.0
2022-06-29 14:20:00,83.97,84.05,83.09,83.24,223401.0,83.97,84.05,83.09,83.24,223401.0
2022-06-29 14:30:00,83.25,83.48,83.24,83.43,230432.0,83.25,83.48,83.24,83.43,230432.0
2022-06-29 14:40:00,83.36,83.39,83.01,83.2,101854.0,83.36,83.39,83.01,83.2,101854.0
2022-06-29 14:50:00,83.19,83.33,83.16,83.22,20144.0,83.19,83.33,83.16,83.22,20144.0
2022-06-29 15:00:00,83.15,83.16,82.96,83.14,30451.0,83.15,83.16,82.96,83.14,30451.0
2022-06-29 15:10:00,83.13,83.22,83.04,83.05,57807.0,83.13,83.22,83.04,83.05,57807.0
2022-06-29 15:20:00,83.04,83.25,83.02,83.22,43750.0,83.04,83.25,83.02,83.22,43750.0
2022-06-29 15:30:00,83.21,83.23,83.02,83.06,25646.0,83.21,83.23,83.02,83.06,25646.0
2022-06-29 15:40:00,83.05,83.14,82.99,83.07,91167.0,83.05,83.14,82.99,83.07,91167.0
2022-06-29 15:50:00,83.1,83.17,82.91,82.93,163618.0,83.1,83.17,82.91,82.93,163618.0
2022-06-30 09:30:00,82.09,82.1,81.73,82.01,172648.0,82.09,82.1,81.73,82.01,172648.0
2022-06-30 09:40:00,82.01,82.3,82.01,82.19,58080.0,82.01,82.3,82.01,82.19,58080.0
2022-06-30 09:50:00,82.17,82.21,81.6,81.7,61827.0,82.17,82.21,81.6,81.7,61827.0
2022-06-30 10:00:00,81.65,81.75,81.35,81.7,101691.0,81.65,81.75,81.35,81.7,101691.0
2022-06-30 10:10:00,81.73,81.75,81.2,81.2,79806.0,81.73,81.75,81.2,81.2,79806.0
2022-06-30 10:20:00,81.21,81.26,80.81,80.94,96117.0,81.21,81.26,80.81,80.94,96117.0
2022-06-30 10:30:00,80.98,80.98,80.06,80.09,288845.0,80.98,80.98,80.06,80.09,288845.0
2022-06-30 10:40:00,80.07,80.38,79.93,80.06,331842.0,80.07,80.38,79.93,80.06,331842.0
2022-06-30 10:50:00,80.18,80.72,80.12,80.62,145002.0,80.18,80.72,80.12,80.62,145002.0
2022-06-30 11:00:00,80.58,80.62,80.09,80.25,195804.0,80.58,80.62,80.09,80.25,195804.0
2022-06-30 11:10:00,80.36,80.67,80.12,80.55,81623.0,80.36,80.67,80.12,80.55,81623.0
2022-06-30 11:20:00,80.54,81.37,80.51,81.36,206986.0,80.54,81.37,80.51,81.36,206986.0
2022-06-30 11:30:00,81.41,81.41,80.83,80.96,85386.0,81.41,81.41,80.83,80.96,85386.0
2022-06-30 11:40:00,80.92,81.28,80.92,81.19,26058.0,80.92,81.28,80.92,81.19,26058.0
2022-06-30 11:50:00,81.22,81.33,81.12,81.27,29948.0,81.22,81.33,81.12,81.27,29948.0
2022-06-30 12:00:00,81.29,81.32,80.9,80.9,58902.0,81.29,81.32,80.9,80.9,58902.0
2022-06-30 12:10:00,80.87,81.21,80.8,81.18,35852.0,80.87,81.21,80.8,81.18,35852.0
2022-06-30 12:20:00,81.2,81.54,81.16,81.5,33831.0,81.2,81.54,81.16,81.5,33831.0
2022-06-30 12:30:00,81.43,81.78,81.43,81.71,43608.0,81.43,81.78,81.43,81.71,43608.0
2022-06-30 12:40:00,81.71,81.73,81.47,81.58,227583.0,81.71,81.73,81.47,81.58,227583.0
2022-06-30 12:50:00,81.57,81.59,81.17,81.29,160156.0,81.57,81.59,81.17,81.29,160156.0
2022-06-30 13:00:00,81.25,81.26,80.85,80.85,30275.0,81.25,81.26,80.85,80.85,30275.0
2022-06-30 13:10:00,80.92,80.94,80.64,80.64,30434.0,80.92,80.94,80.64,80.64,30434.0
2022-06-30 13:20:00,80.67,80.85,80.58,80.6,43555.0,80.67,80.85,80.58,80.6,43555.0
2022-06-30 13:30:00,80.55,80.67,80.43,80.46,25141.0,80.55,80.67,80.43,80.46,25141.0
2022-06-30 13:40:00,80.55,80.55,80.3,80.49,24854.0,80.55,80.55,80.3,80.49,24854.0
2022-06-30 13:50:00,80.54,80.54,80.24,80.42,41273.0,80.54,80.54,80.24,80.42,41273.0
2022-06-30 14:00:00,80.41,80.55,80.36,80.4,14035.0,80.41,80.55,80.36,80.4,14035.0
2022-06-30 14:10:00,80.45,80.66,80.32,80.62,27187.0,80.45,80.66,80.32,80.62,27187.0
2022-06-30 14:20:00,80.59,80.59,80.08,80.21,59107.0,80.59,80.59,80.08,80.21,59107.0
2022-06-30 14:30:00,80.21,80.34,80.16,80.16,33541.0,80.21,80.34,80.16,80.16,33541.0
2022-06-30 14:40:00,80.15,80.23,80.1,80.22,12271.0,80.15,80.23,80.1,80.22,12271.0
2022-06-30 14:50:00,80.18,80.23,80.13,80.19,105764.0,80.18,80.23,80.13,80.19,105764.0
2022-06-30 15:00:00,80.24,80.25,80.12,80.21,22785.0,80.24,80.25,80.12,80.21,22785.0
2022-06-30 15:10:00,80.17,80.23,80.12,80.15,27096.0,80.17,80.23,80.12,80.15,27096.0
2022-06-30 15:20:00,80.13,80.37,80.04,80.35,78441.0,80.13,80.37,80.04,80.35,78441.0
2022-06-30 15:30:00,80.34,80.43,80.25,80.31,59443.0,80.34,80.43,80.25,80.31,59443.0
2022-06-30 15:40:00,80.3,80.36,80.25,80.31,39250.0,80.3,80.36,80.25,80.31,39250.0
2022-06-30 15:50:00,80.27,80.41,80.18,80.36,359036.0,80.27,80.41,80.18,80.36,359036.0
2022-07-01 09:30:00,82.1,82.19,81.68,81.85,142774.0,82.1,82.19,81.68,81.85,142774.0
2022-07-01 09:40:00,81.88,81.92,81.43,81.66,151883.0,81.88,81.92,81.43,81.66,151883.0
2022-07-01 09:50:00,81.66,81.79,81.3,81.43,355991.0,81.66,81.79,81.3,81.43,355991.0
2022-07-01 10:00:00,81.47,81.62,81.09,81.22,85454.0,81.47,81.62,81.09,81.22,85454.0
2022-07-01 10:10:00,81.19,81.32,81.03,81.11,134289.0,81.19,81.32,81.03,81.11,134289.0
2022-07-01 10:20:00,81.09,81.47,81.01,81.1,171621.0,81.09,81.47,81.01,81.1,171621.0
2022-07-01 10:30:00,81.08,81.25,80.84,81.11,117935.0,81.08,81.25,80.84,81.11,117935.0
2022-07-01 10:40:00,81.1,81.58,81.09,81.5,258711.0,81.1,81.58,81.09,81.5,258711.0
2022-07-01 10:50:00,81.47,81.56,81.29,81.34,111435.0,81.47,81.56,81.29,81.34,111435.0
2022-07-01 11:00:00,81.33,81.72,81.14,81.64,87367.0,81.33,81.72,81.14,81.64,87367.0
2022-07-01 11:10:00,81.67,81.68,81.42,81.55,83892.0,81.67,81.68,81.42,81.55,83892.0
2022-07-01 11:20:00,81.59,81.78,81.41,81.43,383359.0,81.59,81.78,81.41,81.43,383359.0
2022-07-01 11:30:00,81.44,81.57,81.36,81.43,213622.0,81.44,81.57,81.36,81.43,213622.0
2022-07-01 11:40:00,81.43,81.56,81.21,81.4,224624.0,81.43,81.56,81.21,81.4,224624.0
2022-07-01 11:50:00,81.38,81.51,81.28,81.45,26022.0,81.38,81.51,81.28,81.45,26022.0
2022-07-01 12:00:00,81.47,81.82,81.47,81.82,36263.0,81.47,81.82,81.47,81.82,36263.0
2022-07-01 12:10:00,81.82,82.01,81.78,81.85,41628.0,81.82,82.01,81.78,81.85,41628.0
2022-07-01 12:20:00,81.86,82.03,81.85,81.94,19535.0,81.86,82.03,81.85,81.94,19535.0
2022-07-01 12:30:00,82.0,82.18,81.97,81.99,47220.0,82.0,82.18,81.97,81.99,47220.0
2022-07-01 12:40:00,81.97,81.99,81.48,81.6,152674.0,81.97,81.99,81.48,81.6,152674.0
2022-07-01 12:50:00,81.62,81.72,81.53,81.6,30971.0,81.62,81.72,81.53,81.6,30971.0
2022-07-01 13:00:00,81.66,81.82,81.51,81.82,35298.0,81.66,81.82,81.51,81.82,35298.0
2022-07-01 13:10:00,81.79,81.95,81.69,81.9,13869.0,81.79,81.95,81.69,81.9,13869.0
2022-07-01 13:20:00,81.91,82.02,81.82,81.91,70104.0,81.91,82.02,81.82,81.91,70104.0
2022-07-01 13:30:00,81.89,82.08,81.85,82.06,45572.0,81.89,82.08,81.85,82.06,45572.0
2022-07-01 13:40:00,82.08,82.45,82.08,82.39,119780.0,82.08,82.45,82.08,82.39,119780.0
2022-07-01 13:50:00,82.41,82.46,82.06,82.17,84353.0,82.41,82.46,82.06,82.17,84353.0
2022-07-01 14:00:00,82.16,82.3,81.8,81.88,94756.0,82.16,82.3,81.8,81.88,94756.0
2022-07-01 14:10:00,81.9,82.05,81.78,81.97,39102.0,81.9,82.05,81.78,81.97,39102.0
2022-07-01 14:20:00,81.99,82.07,81.74,81.84,81259.0,81.99,82.07,81.74,81.84,81259.0
2022-07-01 14:30:00,81.81,81.86,81.46,81.66,62369.0,81.81,81.86,81.46,81.66,62369.0
2022-07-01 14:40:00,81.66,81.75,81.64,81.73,29856.0,81.66,81.75,81.64,81.73,29856.0
2022-07-01 14:50:00,81.75,81.8,81.68,81.8,11841.0,81.75,81.8,81.68,81.8,11841.0
2022-07-01 15:00:00,81.78,81.79,81.62,81.71,20023.0,81.78,81.79,81.62,81.71,20023.0
2022-07-01 15:10:00,81.73,81.77,81.68,81.73,26404.0,81.73,81.77,81.68,81.73,26404.0
2022-07-01 15:20:00,81.75,81.84,81.74,81.78,14881.0,81.75,81.84,81.74,81.78,14881.0
2022-07-01 15:30:00,81.8,81.83,81.65,81.69,35616.0,81.8,81.83,81.65,81.69,35616.0
2022-07-01 15:40:00,81.72,81.82,81.67,81.81,97611.0,81.72,81.82,81.67,81.81,97611.0
2022-07-01 15:50:00,81.81,81.83,81.48,81.68,193681.0,81.81,81.83,81.48,81.68,193681.0
2022-07-05 09:30:00,78.47,78.52,77.08,77.38,678133.0,78.47,78.52,77.08,77.38,678133.0
2022-07-05 09:40:00,77.4,77.68,77.03,77.52,471004.0,77.4,77.68,77.03,77.52,471004.0
2022-07-05 09:50:00,77.54,77.78,77.34,77.69,230298.0,77.54,77.78,77.34,77.69,230298.0
2022-07-05 10:00:00,77.61,77.76,77.35,77.63,156033.0,77.61,77.76,77.35,77.63,156033.0
2022-07-05 10:10:00,77.59,78.28,77.54,77.94,356011.0,77.59,78.28,77.54,77.94,356011.0
2022-07-05 10:20:00,77.94,78.21,77.7,77.73,130133.0,77.94,78.21,77.7,77.73,130133.0
2022-07-05 10:30:00,77.73,78.05,77.54,77.91,176582.0,77.73,78.05,77.54,77.91,176582.0
2022-07-05 10:40:00,77.88,77.9,77.1,77.17,137622.0,77.88,77.9,77.1,77.17,137622.0
2022-07-05 10:50:00,77.14,77.23,76.16,76.32,351928.0,77.14,77.23,76.16,76.32,351928.0
2022-07-05 11:00:00,76.34,76.43,75.69,75.83,185690.0,76.34,76.43,75.69,75.83,185690.0
2022-07-05 11:10:00,75.81,76.2,75.67,75.74,247419.0,75.81,76.2,75.67,75.74,247419.0
2022-07-05 11:20:00,75.72,76.05,74.65,75.0,406078.0,75.72,76.05,74.65,75.0,406078.0
2022-07-05 11:30:00,75.02,75.24,74.19,74.23,583883.0,75.02,75.24,74.19,74.23,583883.0
2022-07-05 11:40:00,74.24,75.07,74.23,75.04,273408.0,74.24,75.07,74.23,75.04,273408.0
2022-07-05 11:50:00,75.03,75.19,74.77,75.11,181927.0,75.03,75.19,74.77,75.11,181927.0
2022-07-05 12:00:00,75.12,75.28,74.73,74.9,166399.0,75.12,75.28,74.73,74.9,166399.0
2022-07-05 12:10:00,74.86,75.2,74.77,74.94,101967.0,74.86,75.2,74.77,74.94,101967.0
2022-07-05 12:20:00,74.91,75.23,74.86,75.15,98252.0,74.91,75.23,74.86,75.15,98252.0
2022-07-05 12:30:00,75.18,75.42,74.98,75.35,155354.0,75.18,75.42,74.98,75.35,155354.0
2022-07-05 12:40:00,75.35,75.35,74.36,74.49,257857.0,75.35,75.35,74.36,74.49,257857.0
2022-07-05 12:50:00,74.46,74.51,74.12,74.15,169168.0,74.46,74.51,74.12,74.15,169168.0
2022-07-05 13:00:00,74.17,74.24,73.67,73.82,311260.0,74.17,74.24,73.67,73.82,311260.0
2022-07-05 13:10:00,73.8,74.26,73.67,73.88,109283.0,73.8,74.26,73.67,73.88,109283.0
2022-07-05 13:20:00,73.89,74.19,73.79,73.98,99293.0,73.89,74.19,73.79,73.98,99293.0
2022-07-05 13:30:00,73.98,74.11,73.42,73.75,176041.0,73.98,74.11,73.42,73.75,176041.0
2022-07-05 13:40:00,73.73,74.06,73.55,73.99,130792.0,73.73,74.06,73.55,73.99,130792.0
2022-07-05 13:50:00,73.99,74.18,73.43,73.51,120760.0,73.99,74.18,73.43,73.51,120760.0
2022-07-05 14:00:00,73.54,74.0,73.47,73.87,166122.0,73.54,74.0,73.47,73.87,166122.0
2022-07-05 14:10:00,73.87,74.28,73.81,74.27,287693.0,73.87,74.28,73.81,74.27,287693.0
2022-07-05 14:20:00,74.24,74.92,74.03,74.83,332574.0,74.24,74.92,74.03,74.83,332574.0
2022-07-05 14:30:00,74.87,75.07,74.5,74.63,192428.0,74.87,75.07,74.5,74.63,192428.0
2022-07-05 14:40:00,74.65,74.75,74.47,74.71,97674.0,74.65,74.75,74.47,74.71,97674.0
2022-07-05 14:50:00,74.75,74.79,74.53,74.54,125960.0,74.75,74.79,74.53,74.54,125960.0
2022-07-05 15:00:00,74.55,75.08,74.5,75.03,326271.0,74.55,75.08,74.5,75.03,326271.0
2022-07-05 15:10:00,74.98,75.09,74.86,75.03,163994.0,74.98,75.09,74.86,75.03,163994.0
2022-07-05 15:20:00,75.03,75.15,74.98,75.1,90407.0,75.03,75.15,74.98,75.1,90407.0
2022-07-05 15:30:00,75.1,75.12,74.87,74.91,86529.0,75.1,75.12,74.87,74.91,86529.0
2022-07-05 15:40:00,74.91,74.98,74.8,74.88,71709.0,74.91,74.98,74.8,74.88,71709.0
2022-07-05 15:50:00,74.87,75.01,74.77,74.8,372460.0,74.87,75.01,74.77,74.8,372460.0
2022-07-06 09:30:00,73.49,74.24,73.3,73.85,351506.0,73.49,74.24,73.3,73.85,351506.0
2022-07-06 09:40:00,73.92,73.97,73.5,73.59,209053.0,73.92,73.97,73.5,73.59,209053.0
2022-07-06 09:50:00,73.59,73.8,73.19,73.36,197718.0,73.59,73.8,73.19,73.36,197718.0
2022-07-06 10:00:00,73.39,73.77,73.38,73.7,124866.0,73.39,73.77,73.38,73.7,124866.0
2022-07-06 10:10:00,73.68,73.68,71.84,71.84,1059236.0,73.68,73.68,71.84,71.84,1059236.0
2022-07-06 10:20:00,71.83,72.47,71.76,72.42,284356.0,71.83,72.47,71.76,72.42,284356.0
2022-07-06 10:30:00,72.4,72.67,71.78,71.91,471270.0,72.4,72.67,71.78,71.91,471270.0
2022-07-06 10:40:00,71.89,72.22,71.46,72.14,254642.0,71.89,72.22,71.46,72.14,254642.0
2022-07-06 10:50:00,72.12,72.54,72.12,72.35,126292.0,72.12,72.54,72.12,72.35,126292.0
2022-07-06 11:00:00,72.36,72.38,71.67,71.92,178108.0,72.36,72.38,71.67,71.92,178108.0
2022-07-06 11:10:00,71.9,72.46,71.7,72.07,161138.0,71.9,72.46,71.7,72.07,161138.0
2022-07-06 11:20:00,72.06,73.04,71.65,73.04,1018286.0,72.06,73.04,71.65,73.04,1018286.0
2022-07-06 11:30:00,73.07,73.15,72.48,72.5,233192.0,73.07,73.15,72.48,72.5,233192.0
2022-07-06 11:40:00,72.58,72.79,72.44,72.47,82131.0,72.58,72.79,72.44,72.47,82131.0
2022-07-06 11:50:00,72.47,72.47,72.11,72.31,63639.0,72.47,72.47,72.11,72.31,63639.0
2022-07-06 12:00:00,72.33,72.61,71.98,72.06,68267.0,72.33,72.61,71.98,72.06,68267.0
2022-07-06 12:10:00,72.07,72.73,72.02,72.59,168577.0,72.07,72.73,72.02,72.59,168577.0
2022-07-06 12:20:00,72.6,72.66,72.33,72.6,102694.0,72.6,72.66,72.33,72.6,102694.0
2022-07-06 12:30:00,72.56,72.85,72.46,72.85,259653.0,72.56,72.85,72.46,72.85,259653.0
2022-07-06 12:40:00,72.84,72.91,72.16,72.2,78797.0,72.84,72.91,72.16,72.2,78797.0
2022-07-06 12:50:00,72.21,72.46,72.13,72.43,36852.0,72.21,72.46,72.13,72.43,36852.0
2022-07-06 13:00:00,72.41,73.39,72.41,73.33,287340.0,72.41,73.39,72.41,73.33,287340.0
2022-07-06 13:10:00,73.26,73.66,73.2,73.48,281698.0,73.26,73.66,73.2,73.48,281698.0
2022-07-06 13:20:00,73.47,73.62,73.26,73.33,32140.0,73.47,73.62,73.26,73.33,32140.0
2022-07-06 13:30:00,73.3,73.7,73.05,73.55,174824.0,73.3,73.7,73.05,73.55,174824.0
2022-07-06 13:40:00,73.57,73.71,73.45,73.48,140467.0,73.57,73.71,73.45,73.48,140467.0
2022-07-06 13:50:00,73.46,73.49,73.17,73.42,75429.0,73.46,73.49,73.17,73.42,75429.0
2022-07-06 14:00:00,73.4,73.82,73.25,73.51,76399.0,73.4,73.82,73.25,73.51,76399.0
2022-07-06 14:10:00,73.54,73.76,73.36,73.48,47185.0,73.54,73.76,73.36,73.48,47185.0
2022-07-06 14:20:00,73.53,73.84,73.14,73.63,144999.0,73.53,73.84,73.14,73.63,144999.0
2022-07-06 14:30:00,73.63,73.9,73.45,73.53,106930.0,73.63,73.9,73.45,73.53,106930.0
2022-07-06 14:40:00,73.55,73.63,73.37,73.59,48632.0,73.55,73.63,73.37,73.59,48632.0
2022-07-06 14:50:00,73.59,73.8,73.43,73.74,74960.0,73.59,73.8,73.43,73.74,74960.0
2022-07-06 15:00:00,73.75,73.75,73.5,73.75,63998.0,73.75,73.75,73.5,73.75,63998.0
2022-07-06 15:10:00,73.74,73.8,73.63,73.71,18717.0,73.74,73.8,73.63,73.71,18717.0
2022-07-06 15:20:00,73.71,73.76,73.65,73.66,74511.0,73.71,73.76,73.65,73.66,74511.0
2022-07-06 15:30:00,73.65,73.77,73.62,73.7,21291.0,73.65,73.77,73.62,73.7,21291.0
2022-07-06 15:40:00,73.69,73.72,73.5,73.53,114655.0,73.69,73.72,73.5,73.53,114655.0
2022-07-06 15:50:00,73.56,73.75,73.48,73.75,189233.0,73.56,73.75,73.48,73.75,189233.0
2022-07-07 09:30:00,76.46,76.76,76.27,76.58,474354.0,76.46,76.76,76.27,76.58,474354.0
2022-07-07 09:40:00,76.61,76.94,76.57,76.91,382117.0,76.61,76.94,76.57,76.91,382117.0
2022-07-07 09:50:00,76.9,77.22,76.79,77.09,239733.0,76.9,77.22,76.79,77.09,239733.0
2022-07-07 10:00:00,77.09,77.12,76.7,76.76,260663.0,77.09,77.12,76.7,76.76,260663.0
2022-07-07 10:10:00,76.69,76.87,76.53,76.63,276796.0,76.69,76.87,76.53,76.63,276796.0
2022-07-07 10:20:00,76.62,76.91,76.6,76.88,149809.0,76.62,76.91,76.6,76.88,149809.0
2022-07-07 10:30:00,76.9,77.56,76.9,77.51,180331.0,76.9,77.56,76.9,77.51,180331.0
2022-07-07 10:40:00,77.5,77.55,77.21,77.28,140111.0,77.5,77.55,77.21,77.28,140111.0
2022-07-07 10:50:00,77.26,77.56,76.65,76.95,319057.0,77.26,77.56,76.65,76.95,319057.0
2022-07-07 11:00:00,76.9,77.29,76.46,77.08,477028.0,76.9,77.29,76.46,77.08,477028.0
2022-07-07 11:10:00,77.05,77.32,76.87,77.31,88249.0,77.05,77.32,76.87,77.31,88249.0
2022-07-07 11:20:00,77.28,77.5,77.17,77.35,134967.0,77.28,77.5,77.17,77.35,134967.0
2022-07-07 11:30:00,77.35,77.79,77.35,77.62,169540.0,77.35,77.79,77.35,77.62,169540.0
2022-07-07 11:40:00,77.62,77.81,77.55,77.77,97496.0,77.62,77.81,77.55,77.77,97496.0
2022-07-07 11:50:00,77.77,77.79,77.54,77.64,57510.0,77.77,77.79,77.54,77.64,57510.0
2022-07-07 12:00:00,77.6,77.84,77.6,77.81,43745.0,77.6,77.84,77.6,77.81,43745.0
2022-07-07 12:10:00,77.81,77.87,77.71,77.84,54432.0,77.81,77.87,77.71,77.84,54432.0
2022-07-07 12:20:00,77.82,77.83,77.46,77.57,63045.0,77.82,77.83,77.46,77.57,63045.0
2022-07-07 12:30:00,77.61,77.62,77.27,77.34,37549.0,77.61,77.62,77.27,77.34,37549.0
2022-07-07 12:40:00,77.37,77.7,77.37,77.51,53596.0,77.37,77.7,77.37,77.51,53596.0
2022-07-07 12:50:00,77.51,77.52,77.33,77.46,55038.0,77.51,77.52,77.33,77.46,55038.0
2022-07-07 13:00:00,77.48,77.56,77.37,77.52,61213.0,77.48,77.56,77.37,77.52,61213.0
2022-07-07 13:10:00,77.53,77.73,77.43,77.53,74928.0,77.53,77.73,77.43,77.53,74928.0
2022-07-07 13:20:00,77.51,77.53,77.11,77.14,40873.0,77.51,77.53,77.11,77.14,40873.0
2022-07-07 13:30:00,77.13,77.39,77.13,77.29,33260.0,77.13,77.39,77.13,77.29,33260.0
2022-07-07 13:40:00,77.25,77.45,77.22,77.35,21542.0,77.25,77.45,77.22,77.35,21542.0
2022-07-07 13:50:00,77.36,77.43,77.27,77.27,32244.0,77.36,77.43,77.27,77.27,32244.0
2022-07-07 14:00:00,77.28,77.4,77.24,77.28,20520.0,77.28,77.4,77.24,77.28,20520.0
2022-07-07 14:10:00,77.27,77.31,77.11,77.17,29958.0,77.27,77.31,77.11,77.17,29958.0
2022-07-07 14:20:00,77.17,77.32,76.8,76.89,197844.0,77.17,77.32,76.8,76.89,197844.0
2022-07-07 14:30:00,76.86,76.97,76.81,76.92,31515.0,76.86,76.97,76.81,76.92,31515.0
2022-07-07 14:40:00,76.9,76.93,76.85,76.88,38820.0,76.9,76.93,76.85,76.88,38820.0
2022-07-07 14:50:00,76.89,77.12,76.88,77.1,77387.0,76.89,77.12,76.88,77.1,77387.0
2022-07-07 15:00:00,77.09,77.11,76.91,76.95,20484.0,77.09,77.11,76.91,76.95,20484.0
2022-07-07 15:10:00,76.95,76.96,76.86,76.87,67409.0,76.95,76.96,76.86,76.87,67409.0
2022-07-07 15:20:00,76.87,76.95,76.81,76.93,64993.0,76.87,76.95,76.81,76.93,64993.0
2022-07-07 15:30:00,76.93,76.93,76.84,76.88,50801.0,76.93,76.93,76.84,76.88,50801.0
2022-07-07 15:40:00,76.88,76.91,76.86,76.88,156677.0,76.88,76.91,76.86,76.88,156677.0
2022-07-07 15:50:00,76.89,76.91,76.51,76.52,545921.0,76.89,76.91,76.51,76.52,545921.0
2022-07-08 09:30:00,78.59,78.64,77.97,78.06,235352.0,78.59,78.64,77.97,78.06,235352.0
2022-07-08 09:40:00,78.04,78.31,77.58,77.65,315862.0,78.04,78.31,77.58,77.65,315862.0
2022-07-08 09:50:00,77.65,77.7,77.23,77.36,164919.0,77.65,77.7,77.23,77.36,164919.0
2022-07-08 10:00:00,77.31,77.49,77.08,77.48,137608.0,77.31,77.49,77.08,77.48,137608.0
2022-07-08 10:10:00,77.47,77.87,77.35,77.7,225689.0,77.47,77.87,77.35,77.7,225689.0
2022-07-08 10:20:00,77.7,77.93,77.64,77.83,93323.0,77.7,77.93,77.64,77.83,93323.0
2022-07-08 10:30:00,77.78,77.94,77.5,77.84,111784.0,77.78,77.94,77.5,77.84,111784.0
2022-07-08 10:40:00,77.86,78.45,77.82,78.4,202578.0,77.86,78.45,77.82,78.4,202578.0
2022-07-08 10:50:00,78.41,78.49,78.11,78.3,214667.0,78.41,78.49,78.11,78.3,214667.0
2022-07-08 11:00:00,78.32,78.32,77.63,78.08,198957.0,78.32,78.32,77.63,78.08,198957.0
2022-07-08 11:10:00,78.07,78.26,77.83,77.9,94870.0,78.07,78.26,77.83,77.9,94870.0
2022-07-08 11:20:00,77.92,78.56,77.91,78.56,141547.0,77.92,78.56,77.91,78.56,141547.0
2022-07-08 11:30:00,78.58,78.67,78.37,78.52,96537.0,78.58,78.67,78.37,78.52,96537.0
2022-07-08 11:40:00,78.55,78.67,78.36,78.57,40696.0,78.55,78.67,78.36,78.57,40696.0
2022-07-08 11:50:00,78.55,78.76,78.49,78.75,71926.0,78.55,78.76,78.49,78.75,71926.0
2022-07-08 12:00:00,78.75,78.76,78.38,78.54,109635.0,78.75,78.76,78.38,78.54,109635.0
2022-07-08 12:10:00,78.53,78.83,78.48,78.7,69430.0,78.53,78.83,78.48,78.7,69430.0
2022-07-08 12:20:00,78.7,78.76,78.52,78.53,24450.0,78.7,78.76,78.52,78.53,24450.0
2022-07-08 12:30:00,78.51,78.52,78.29,78.29,104226.0,78.51,78.52,78.29,78.29,104226.0
2022-07-08 12:40:00,78.3,78.71,78.29,78.68,138175.0,78.3,78.71,78.29,78.68,138175.0
2022-07-08 12:50:00,78.68,78.68,78.45,78.52,172856.0,78.68,78.68,78.45,78.52,172856.0
2022-07-08 13:00:00,78.55,78.59,78.29,78.42,73498.0,78.55,78.59,78.29,78.42,73498.0
2022-07-08 13:10:00,78.42,78.76,78.42,78.64,80422.0,78.42,78.76,78.42,78.64,80422.0
2022-07-08 13:20:00,78.63,78.75,78.55,78.6,83351.0,78.63,78.75,78.55,78.6,83351.0
2022-07-08 13:30:00,78.59,78.8,78.59,78.68,31516.0,78.59,78.8,78.59,78.68,31516.0
2022-07-08 13:40:00,78.68,78.88,78.68,78.81,51455.0,78.68,78.88,78.68,78.81,51455.0
2022-07-08 13:50:00,78.8,79.01,78.43,78.53,64369.0,78.8,79.01,78.43,78.53,64369.0
2022-07-08 14:00:00,78.61,78.65,78.36,78.45,59039.0,78.61,78.65,78.36,78.45,59039.0
2022-07-08 14:10:00,78.45,78.5,78.31,78.33,77490.0,78.45,78.5,78.31,78.33,77490.0
2022-07-08 14:20:00,78.31,78.79,78.19,78.79,163271.0,78.31,78.79,78.19,78.79,163271.0
2022-07-08 14:30:00,78.77,78.95,78.73,78.92,71998.0,78.77,78.95,78.73,78.92,71998.0
2022-07-08 14:40:00,78.92,78.92,78.76,78.79,25775.0,78.92,78.92,78.76,78.79,25775.0
2022-07-08 14:50:00,78.79,78.85,78.77,78.8,42722.0,78.79,78.85,78.77,78.8,42722.0
2022-07-08 15:00:00,78.79,78.86,78.69,78.69,86818.0,78.79,78.86,78.69,78.69,86818.0
2022-07-08 15:10:00,78.71,78.74,78.62,78.72,36321.0,78.71,78.74,78.62,78.72,36321.0
2022-07-08 15:20:00,78.7,78.7,78.57,78.69,37124.0,78.7,78.7,78.57,78.69,37124.0
2022-07-08 15:30:00,78.68,78.68,78.5,78.56,57799.0,78.68,78.68,78.5,78.56,57799.0
2022-07-08 15:40:00,78.57,78.64,78.55,78.6,135722.0,78.57,78.64,78.55,78.6,135722.0
2022-07-08 15:50:00,78.59,78.71,78.53,78.53,588398.0,78.59,78.71,78.53,78.53,588398.0
2022-07-11 09:30:00,77.81,77.82,77.42,77.47,225664.0,77.81,77.82,77.42,77.47,225664.0
2022-07-11 09:40:00,77.46,77.46,76.62,76.69,225164.0,77.46,77.46,76.62,76.69,225164.0
2022-07-11 09:50:00,76.68,77.57,76.68,77.46,128257.0,76.68,77.57,76.68,77.46,128257.0
2022-07-11 10:00:00,77.44,77.5,77.21,77.27,56478.0,77.44,77.5,77.21,77.27,56478.0
2022-07-11 10:10:00,77.22,77.32,76.81,76.87,95871.0,77.22,77.32,76.81,76.87,95871.0
2022-07-11 10:20:00,76.84,77.01,76.7,76.79,61638.0,76.84,77.01,76.7,76.79,61638.0
2022-07-11 10:30:00,76.77,77.5,76.77,77.49,51864.0,76.77,77.5,76.77,77.49,51864.0
2022-07-11 10:40:00,77.48,77.67,77.38,77.55,91874.0,77.48,77.67,77.38,77.55,91874.0
2022-07-11 10:50:00,77.55,77.6,77.15,77.15,34157.0,77.55,77.6,77.15,77.15,34157.0
2022-07-11 11:00:00,77.16,77.27,77.0,77.17,47569.0,77.16,77.27,77.0,77.17,47569.0
2022-07-11 11:10:00,77.11,77.53,77.02,77.26,88304.0,77.11,77.53,77.02,77.26,88304.0
2022-07-11 11:20:00,77.26,78.25,77.26,78.13,95192.0,77.26,78.25,77.26,78.13,95192.0
2022-07-11 11:30:00,78.09,78.42,78.02,78.2,51432.0,78.09,78.42,78.02,78.2,51432.0
2022-07-11 11:40:00,78.19,78.33,78.1,78.26,78810.0,78.19,78.33,78.1,78.26,78810.0
2022-07-11 11:50:00,78.28,78.43,78.18,78.22,38357.0,78.28,78.43,78.18,78.22,38357.0
2022-07-11 12:00:00,78.24,78.31,78.03,78.11,51223.0,78.24,78.31,78.03,78.11,51223.0
2022-07-11 12:10:00,78.07,78.24,77.96,78.18,54089.0,78.07,78.24,77.96,78.18,54089.0
2022-07-11 12:20:00,78.16,78.26,77.96,78.18,25789.0,78.16,78.26,77.96,78.18,25789.0
2022-07-11 12:30:00,78.13,78.52,78.09,78.39,32588.0,78.13,78.52,78.09,78.39,32588.0
2022-07-11 12:40:00,78.37,78.47,78.3,78.35,47210.0,78.37,78.47,78.3,78.35,47210.0
2022-07-11 12:50:00,78.3,78.57,78.16,78.34,60159.0,78.3,78.57,78.16,78.34,60159.0
2022-07-11 13:00:00,78.31,78.82,78.31,78.77,55304.0,78.31,78.82,78.31,78.77,55304.0
2022-07-11 13:10:00,78.72,78.73,78.44,78.49,29053.0,78.72,78.73,78.44,78.49,29053.0
2022-07-11 13:20:00,78.5,78.72,78.42,78.58,61829.0,78.5,78.72,78.42,78.58,61829.0
2022-07-11 13:30:00,78.59,78.67,78.24,78.46,44151.0,78.59,78.67,78.24,78.46,44151.0
2022-07-11 13:40:00,78.45,78.48,78.3,78.37,23174.0,78.45,78.48,78.3,78.37,23174.0
2022-07-11 13:50:00,78.31,78.63,78.28,78.43,41792.0,78.31,78.63,78.28,78.43,41792.0
2022-07-11 14:00:00,78.45,78.58,78.35,78.39,12014.0,78.45,78.58,78.35,78.39,12014.0
2022-07-11 14:10:00,78.44,78.46,78.25,78.27,58736.0,78.44,78.46,78.25,78.27,58736.0
2022-07-11 14:20:00,78.27,78.85,78.05,78.8,119240.0,78.27,78.85,78.05,78.8,119240.0
2022-07-11 14:30:00,78.81,78.92,78.74,78.9,83536.0,78.81,78.92,78.74,78.9,83536.0
2022-07-11 14:40:00,78.89,78.91,78.75,78.76,33345.0,78.89,78.91,78.75,78.76,33345.0
2022-07-11 14:50:00,78.74,78.75,78.44,78.44,31367.0,78.74,78.75,78.44,78.44,31367.0
2022-07-11 15:00:00,78.45,78.61,78.45,78.54,68519.0,78.45,78.61,78.45,78.54,68519.0
2022-07-11 15:10:00,78.5,78.53,78.34,78.39,30840.0,78.5,78.53,78.34,78.39,30840.0
2022-07-11 15:20:00,78.39,78.48,78.32,78.4,42602.0,78.39,78.48,78.32,78.4,42602.0
2022-07-11 15:30:00,78.38,78.41,78.34,78.41,83881.0,78.38,78.41,78.34,78.41,83881.0
2022-07-11 15:40:00,78.4,78.47,78.33,78.43,134335.0,78.4,78.47,78.33,78.43,134335.0
2022-07-11 15:50:00,78.43,78.44,78.17,78.21,476636.0,78.43,78.44,78.17,78.21,476636.0
2022-07-12 09:30:00,74.82,75.25,74.72,75.19,202007.0,74.82,75.25,74.72,75.19,202007.0
2022-07-12 09:40:00,75.25,75.32,73.72,73.9,284464.0,75.25,75.32,73.72,73.9,284464.0
2022-07-12 09:50:00,73.83,74.18,73.58,73.85,206585.0,73.83,74.18,73.58,73.85,206585.0
2022-07-12 10:00:00,73.75,73.77,73.28,73.42,147834.0,73.75,73.77,73.28,73.42,147834.0
2022-07-12 10:10:00,73.4,73.62,73.11,73.24,151290.0,73.4,73.62,73.11,73.24,151290.0
2022-07-12 10:20:00,73.26,73.7,73.02,73.38,132429.0,73.26,73.7,73.02,73.38,132429.0
2022-07-12 10:30:00,73.4,73.68,73.3,73.51,92186.0,73.4,73.68,73.3,73.51,92186.0
2022-07-12 10:40:00,73.49,73.65,72.95,73.25,380815.0,73.49,73.65,72.95,73.25,380815.0
2022-07-12 10:50:00,73.22,73.33,72.86,73.13,103361.0,73.22,73.33,72.86,73.13,103361.0
2022-07-12 11:00:00,73.17,73.2,72.82,72.89,220764.0,73.17,73.2,72.82,72.89,220764.0
2022-07-12 11:10:00,72.88,73.21,72.87,73.21,132234.0,72.88,73.21,72.87,73.21,132234.0
2022-07-12 11:20:00,73.21,73.62,73.08,73.32,225071.0,73.21,73.62,73.08,73.32,225071.0
2022-07-12 11:30:00,73.33,73.47,73.19,73.32,95105.0,73.33,73.47,73.19,73.32,95105.0
2022-07-12 11:40:00,73.32,73.32,72.98,73.13,67835.0,73.32,73.32,72.98,73.13,67835.0
2022-07-12 11:50:00,73.1,73.18,72.89,73.12,56907.0,73.1,73.18,72.89,73.12,56907.0
2022-07-12 12:00:00,73.11,73.12,72.76,72.89,93498.0,73.11,73.12,72.76,72.89,93498.0
2022-07-12 12:10:00,72.88,73.32,72.88,73.02,94901.0,72.88,73.32,72.88,73.02,94901.0
2022-07-12 12:20:00,73.01,73.19,72.96,73.02,29250.0,73.01,73.19,72.96,73.02,29250.0
2022-07-12 12:30:00,72.99,73.16,72.99,73.13,30714.0,72.99,73.16,72.99,73.13,30714.0
2022-07-12 12:40:00,73.13,73.21,72.87,73.09,51830.0,73.13,73.21,72.87,73.09,51830.0
2022-07-12 12:50:00,73.09,73.09,72.85,72.86,79036.0,73.09,73.09,72.85,72.86,79036.0
2022-07-12 13:00:00,72.88,73.25,72.81,73.05,46612.0,72.88,73.25,72.81,73.05,46612.0
2022-07-12 13:10:00,73.02,73.2,73.0,73.04,29288.0,73.02,73.2,73.0,73.04,29288.0
2022-07-12 13:20:00,73.07,73.22,73.0,73.1,96943.0,73.07,73.22,73.0,73.1,96943.0
2022-07-12 13:30:00,73.13,73.33,73.11,73.29,95707.0,73.13,73.33,73.11,73.29,95707.0
2022-07-12 13:40:00,73.26,73.28,73.13,73.19,47489.0,73.26,73.28,73.13,73.19,47489.0
2022-07-12 13:50:00,73.12,73.3,73.0,73.24,56620.0,73.12,73.3,73.0,73.24,56620.0
2022-07-12 14:00:00,73.24,73.27,73.08,73.08,107457.0,73.24,73.27,73.08,73.08,107457.0
2022-07-12 14:10:00,73.09,73.39,72.9,73.3,137775.0,73.09,73.39,72.9,73.3,137775.0
2022-07-12 14:20:00,73.31,73.4,72.82,72.9,192899.0,73.31,73.4,72.82,72.9,192899.0
2022-07-12 14:30:00,72.9,72.99,72.65,72.72,105722.0,72.9,72.99,72.65,72.72,105722.0
2022-07-12 14:40:00,72.72,72.74,72.58,72.73,102409.0,72.72,72.74,72.58,72.73,102409.0
2022-07-12 14:50:00,72.69,72.76,72.65,72.76,38229.0,72.69,72.76,72.65,72.76,38229.0
2022-07-12 15:00:00,72.72,72.75,72.56,72.68,67632.0,72.72,72.75,72.56,72.68,67632.0
2022-07-12 15:10:00,72.69,72.74,72.67,72.73,64031.0,72.69,72.74,72.67,72.73,64031.0
2022-07-12 15:20:00,72.72,72.8,72.66,72.78,91942.0,72.72,72.8,72.66,72.78,91942.0
2022-07-12 15:30:00,72.77,72.86,72.68,72.72,64768.0,72.77,72.86,72.68,72.72,64768.0
2022-07-12 15:40:00,72.72,72.85,72.71,72.8,404376.0,72.72,72.85,72.71,72.8,404376.0
2022-07-12 15:50:00,72.8,72.85,72.74,72.81,237753.0,72.8,72.85,72.74,72.81,237753.0
2022-07-13 09:30:00,73.07,73.27,72.71,73.19,188953.0,73.07,73.27,72.71,73.19,188953.0
2022-07-13 09:40:00,73.17,73.49,72.97,73.42,78512.0,73.17,73.49,72.97,73.42,78512.0
2022-07-13 09:50:00,73.5,73.65,73.13,73.25,67032.0,73.5,73.65,73.13,73.25,67032.0
2022-07-13 10:00:00,73.3,73.3,72.83,72.89,38641.0,73.3,73.3,72.83,72.89,38641.0
2022-07-13 10:10:00,72.88,72.9,72.54,72.66,46062.0,72.88,72.9,72.54,72.66,46062.0
2022-07-13 10:20:00,72.65,72.65,72.45,72.64,110089.0,72.65,72.65,72.45,72.64,110089.0
2022-07-13 10:30:00,72.62,73.15,72.23,73.01,317936.0,72.62,73.15,72.23,73.01,317936.0
2022-07-13 10:40:00,73.07,73.71,72.9,73.56,69136.0,73.07,73.71,72.9,73.56,69136.0
2022-07-13 10:50:00,73.61,74.07,73.61,73.88,200885.0,73.61,74.07,73.61,73.88,200885.0
2022-07-13 11:00:00,73.92,74.51,73.72,74.26,284118.0,73.92,74.51,73.72,74.26,284118.0
2022-07-13 11:10:00,74.25,74.36,73.86,73.88,188440.0,74.25,74.36,73.86,73.88,188440.0
2022-07-13 11:20:00,73.88,73.98,73.47,73.5,124294.0,73.88,73.98,73.47,73.5,124294.0
2022-07-13 11:30:00,73.54,73.55,73.07,73.08,64572.0,73.54,73.55,73.07,73.08,64572.0
2022-07-13 11:40:00,73.06,73.26,73.0,73.13,40499.0,73.06,73.26,73.0,73.13,40499.0
2022-07-13 11:50:00,73.13,73.18,72.83,72.86,60428.0,73.13,73.18,72.83,72.86,60428.0
2022-07-13 12:00:00,72.89,72.95,72.7,72.89,65343.0,72.89,72.95,72.7,72.89,65343.0
2022-07-13 12:10:00,72.9,73.01,72.62,72.84,58958.0,72.9,73.01,72.62,72.84,58958.0
2022-07-13 12:20:00,72.9,73.01,72.76,72.96,25447.0,72.9,73.01,72.76,72.96,25447.0
2022-07-13 12:30:00,72.89,73.3,72.85,73.08,52432.0,72.89,73.3,72.85,73.08,52432.0
2022-07-13 12:40:00,73.07,73.2,72.86,73.19,25059.0,73.07,73.2,72.86,73.19,25059.0
2022-07-13 12:50:00,73.2,73.32,73.1,73.27,35605.0,73.2,73.32,73.1,73.27,35605.0
2022-07-13 13:00:00,73.29,73.35,73.0,73.09,31748.0,73.29,73.35,73.0,73.09,31748.0
2022-07-13 13:10:00,73.1,73.39,73.1,73.18,35964.0,73.1,73.39,73.1,73.18,35964.0
2022-07-13 13:20:00,73.18,73.32,73.09,73.23,23135.0,73.18,73.32,73.09,73.23,23135.0
2022-07-13 13:30:00,73.23,73.37,73.21,73.34,20009.0,73.23,73.37,73.21,73.34,20009.0
2022-07-13 13:40:00,73.33,73.55,73.29,73.53,36682.0,73.33,73.55,73.29,73.53,36682.0
2022-07-13 13:50:00,73.53,73.73,73.42,73.72,105955.0,73.53,73.73,73.42,73.72,105955.0
2022-07-13 14:00:00,73.69,73.7,73.31,73.37,39942.0,73.69,73.7,73.31,73.37,39942.0
2022-07-13 14:10:00,73.4,73.65,73.29,73.51,52034.0,73.4,73.65,73.29,73.51,52034.0
2022-07-13 14:20:00,73.51,73.79,73.23,73.79,58389.0,73.51,73.79,73.23,73.79,58389.0
2022-07-13 14:30:00,73.79,73.79,73.48,73.61,26188.0,73.79,73.79,73.48,73.61,26188.0
2022-07-13 14:40:00,73.61,73.76,73.58,73.69,25837.0,73.61,73.76,73.58,73.69,25837.0
2022-07-13 14:50:00,73.69,73.82,73.64,73.75,120756.0,73.69,73.82,73.64,73.75,120756.0
2022-07-13 15:00:00,73.73,73.73,73.63,73.69,14784.0,73.73,73.73,73.63,73.69,14784.0
2022-07-13 15:10:00,73.67,73.71,73.52,73.56,27845.0,73.67,73.71,73.52,73.56,27845.0
2022-07-13 15:20:00,73.55,73.6,73.48,73.52,19947.0,73.55,73.6,73.48,73.52,19947.0
2022-07-13 15:30:00,73.52,73.58,73.28,73.44,104553.0,73.52,73.58,73.28,73.44,104553.0
2022-07-13 15:40:00,73.46,73.46,73.19,73.21,81637.0,73.46,73.46,73.19,73.21,81637.0
2022-07-13 15:50:00,73.2,73.22,73.11,73.15,167578.0,73.2,73.22,73.11,73.15,167578.0
2022-07-14 09:30:00,71.02,71.15,70.03,70.07,400169.0,71.02,71.15,70.03,70.07,400169.0
2022-07-14 09:40:00,70.05,70.1,69.51,69.99,291593.0,70.05,70.1,69.51,69.99,291593.0
2022-07-14 09:50:00,69.98,70.62,69.96,70.5,308329.0,69.98,70.62,69.96,70.5,308329.0
2022-07-14 10:00:00,70.33,70.33,69.82,69.98,138350.0,70.33,70.33,69.82,69.98,138350.0
2022-07-14 10:10:00,69.95,71.05,69.82,70.97,220918.0,69.95,71.05,69.82,70.97,220918.0
2022-07-14 10:20:00,70.91,71.21,70.75,71.03,75532.0,70.91,71.21,70.75,71.03,75532.0
2022-07-14 10:30:00,71.02,71.06,70.24,70.69,79384.0,71.02,71.06,70.24,70.69,79384.0
2022-07-14 10:40:00,70.67,71.04,70.45,71.04,68363.0,70.67,71.04,70.45,71.04,68363.0
2022-07-14 10:50:00,71.06,71.51,71.06,71.21,134436.0,71.06,71.51,71.06,71.21,134436.0
2022-07-14 11:00:00,71.25,71.82,71.24,71.81,121618.0,71.25,71.82,71.24,71.81,121618.0
2022-07-14 11:10:00,71.8,71.92,71.39,71.74,83311.0,71.8,71.92,71.39,71.74,83311.0
2022-07-14 11:20:00,71.74,71.82,71.32,71.45,96533.0,71.74,71.82,71.32,71.45,96533.0
2022-07-14 11:30:00,71.44,71.63,71.04,71.61,68300.0,71.44,71.63,71.04,71.61,68300.0
2022-07-14 11:40:00,71.62,71.99,71.35,71.9,76309.0,71.62,71.99,71.35,71.9,76309.0
2022-07-14 11:50:00,71.95,72.05,71.72,71.87,81228.0,71.95,72.05,71.72,71.87,81228.0
2022-07-14 12:00:00,71.88,71.89,71.67,71.77,77268.0,71.88,71.89,71.67,71.77,77268.0
2022-07-14 12:10:00,71.78,71.88,71.58,71.82,22247.0,71.78,71.88,71.58,71.82,22247.0
2022-07-14 12:20:00,71.82,71.85,71.45,71.55,56543.0,71.82,71.85,71.45,71.55,56543.0
2022-07-14 12:30:00,71.6,72.12,71.58,72.1,71045.0,71.6,72.12,71.58,72.1,71045.0
2022-07-14 12:40:00,72.12,72.18,71.72,71.76,164213.0,72.12,72.18,71.72,71.76,164213.0
2022-07-14 12:50:00,71.78,71.83,71.58,71.71,64367.0,71.78,71.83,71.58,71.71,64367.0
2022-07-14 13:00:00,71.73,72.07,71.73,72.06,93396.0,71.73,72.07,71.73,72.06,93396.0
2022-07-14 13:10:00,72.09,72.2,71.78,72.2,46319.0,72.09,72.2,71.78,72.2,46319.0
2022-07-14 13:20:00,72.19,72.43,72.09,72.14,56093.0,72.19,72.43,72.09,72.14,56093.0
2022-07-14 13:30:00,72.17,72.23,71.99,72.16,105689.0,72.17,72.23,71.99,72.16,105689.0
2022-07-14 13:40:00,72.08,72.2,72.01,72.15,27487.0,72.08,72.2,72.01,72.15,27487.0
2022-07-14 13:50:00,72.14,72.36,71.97,72.26,45362.0,72.14,72.36,71.97,72.26,45362.0
2022-07-14 14:00:00,72.26,72.54,72.14,72.49,81816.0,72.26,72.54,72.14,72.49,81816.0
2022-07-14 14:10:00,72.51,72.79,72.48,72.67,67732.0,72.51,72.79,72.48,72.67,67732.0
2022-07-14 14:20:00,72.72,72.81,72.39,72.5,217512.0,72.72,72.81,72.39,72.5,217512.0
2022-07-14 14:30:00,72.49,73.01,72.39,72.98,115063.0,72.49,73.01,72.39,72.98,115063.0
2022-07-14 14:40:00,72.94,73.3,72.93,73.19,37441.0,72.94,73.3,72.93,73.19,37441.0
2022-07-14 14:50:00,73.2,73.26,73.06,73.07,53344.0,73.2,73.26,73.06,73.07,53344.0
2022-07-14 15:00:00,73.08,73.08,72.85,73.0,157561.0,73.08,73.08,72.85,73.0,157561.0
2022-07-14 15:10:00,72.99,73.03,72.89,73.02,17408.0,72.99,73.03,72.89,73.02,17408.0
2022-07-14 15:20:00,73.02,73.05,72.91,72.98,14153.0,73.02,73.05,72.91,72.98,14153.0
2022-07-14 15:30:00,72.98,72.98,72.84,72.87,39520.0,72.98,72.98,72.84,72.87,39520.0
2022-07-14 15:40:00,72.85,72.94,72.77,72.86,193816.0,72.85,72.94,72.77,72.86,193816.0
2022-07-14 15:50:00,72.88,72.92,72.74,72.85,167051.0,72.88,72.92,72.74,72.85,167051.0
2022-07-15 09:30:00,74.08,74.29,73.58,73.78,150901.0,74.08,74.29,73.58,73.78,150901.0
2022-07-15 09:40:00,73.74,73.86,73.32,73.33,69057.0,73.74,73.86,73.32,73.33,69057.0
2022-07-15 09:50:00,73.34,73.41,73.06,73.36,182632.0,73.34,73.41,73.06,73.36,182632.0
2022-07-15 10:00:00,73.36,73.98,73.36,73.92,53954.0,73.36,73.98,73.36,73.92,53954.0
2022-07-15 10:10:00,73.86,74.18,73.79,73.89,61157.0,73.86,74.18,73.79,73.89,61157.0
2022-07-15 10:20:00,73.91,74.24,73.73,74.24,72648.0,73.91,74.24,73.73,74.24,72648.0
2022-07-15 10:30:00,74.25,74.32,74.01,74.31,47934.0,74.25,74.32,74.01,74.31,47934.0
2022-07-15 10:40:00,74.35,74.45,74.11,74.27,102448.0,74.35,74.45,74.11,74.27,102448.0
2022-07-15 10:50:00,74.27,74.34,74.05,74.25,35414.0,74.27,74.34,74.05,74.25,35414.0
2022-07-15 11:00:00,74.17,74.63,74.16,74.52,48755.0,74.17,74.63,74.16,74.52,48755.0
2022-07-15 11:10:00,74.5,74.55,73.87,74.27,64853.0,74.5,74.55,73.87,74.27,64853.0
2022-07-15 11:20:00,74.24,74.34,74.0,74.28,34418.0,74.24,74.34,74.0,74.28,34418.0
2022-07-15 11:30:00,74.29,74.41,74.05,74.12,58199.0,74.29,74.41,74.05,74.12,58199.0
2022-07-15 11:40:00,74.05,74.21,74.01,74.1,27492.0,74.05,74.21,74.01,74.1,27492.0
2022-07-15 11:50:00,74.11,74.14,74.02,74.07,18242.0,74.11,74.14,74.02,74.07,18242.0
2022-07-15 12:00:00,74.11,74.12,73.61,73.76,36712.0,74.11,74.12,73.61,73.76,36712.0
2022-07-15 12:10:00,73.75,73.95,73.75,73.9,11816.0,73.75,73.95,73.75,73.9,11816.0
2022-07-15 12:20:00,73.88,73.9,73.73,73.81,16716.0,73.88,73.9,73.73,73.81,16716.0
2022-07-15 12:30:00,73.84,74.0,73.8,73.97,8050.0,73.84,74.0,73.8,73.97,8050.0
2022-07-15 12:40:00,73.96,74.16,73.92,74.13,37486.0,73.96,74.16,73.92,74.13,37486.0
2022-07-15 12:50:00,74.15,74.25,74.06,74.14,50056.0,74.15,74.25,74.06,74.14,50056.0
2022-07-15 13:00:00,74.15,74.43,74.14,74.32,53625.0,74.15,74.43,74.14,74.32,53625.0
2022-07-15 13:10:00,74.29,74.32,74.19,74.23,20468.0,74.29,74.32,74.19,74.23,20468.0
2022-07-15 13:20:00,74.24,74.24,74.1,74.17,19243.0,74.24,74.24,74.1,74.17,19243.0
2022-07-15 13:30:00,74.17,74.24,73.84,73.87,321005.0,74.17,74.24,73.84,73.87,321005.0
2022-07-15 13:40:00,73.88,74.03,73.74,73.91,76116.0,73.88,74.03,73.74,73.91,76116.0
2022-07-15 13:50:00,73.89,73.95,73.69,73.84,50120.0,73.89,73.95,73.69,73.84,50120.0
2022-07-15 14:00:00,73.87,74.01,73.81,73.82,32806.0,73.87,74.01,73.81,73.82,32806.0
2022-07-15 14:10:00,73.83,74.15,73.65,73.8,114978.0,73.83,74.15,73.65,73.8,114978.0
2022-07-15 14:20:00,73.74,73.91,73.57,73.7,44065.0,73.74,73.91,73.57,73.7,44065.0
2022-07-15 14:30:00,73.72,73.91,73.69,73.88,103111.0,73.72,73.91,73.69,73.88,103111.0
2022-07-15 14:40:00,73.85,73.92,73.83,73.83,58868.0,73.85,73.92,73.83,73.83,58868.0
2022-07-15 14:50:00,73.8,73.94,73.75,73.88,14764.0,73.8,73.94,73.75,73.88,14764.0
2022-07-15 15:00:00,73.87,73.87,73.7,73.74,19148.0,73.87,73.87,73.7,73.74,19148.0
2022-07-15 15:10:00,73.7,73.76,73.64,73.66,39505.0,73.7,73.76,73.64,73.66,39505.0
2022-07-15 15:20:00,73.67,73.78,73.66,73.75,103619.0,73.67,73.78,73.66,73.75,103619.0
2022-07-15 15:30:00,73.73,73.82,73.68,73.7,44582.0,73.73,73.82,73.68,73.7,44582.0
2022-07-15 15:40:00,73.7,73.76,73.5,73.55,169291.0,73.7,73.76,73.5,73.55,169291.0
2022-07-15 15:50:00,73.56,73.81,73.49,73.75,251457.0,73.56,73.81,73.49,73.75,251457.0
2022-07-18 09:30:00,76.92,77.24,76.91,77.08,447171.0,76.92,77.24,76.91,77.08,447171.0
2022-07-18 09:40:00,77.09,77.38,77.02,77.22,180484.0,77.09,77.38,77.02,77.22,180484.0
2022-07-18 09:50:00,77.22,77.54,77.22,77.35,107772.0,77.22,77.54,77.22,77.35,107772.0
2022-07-18 10:00:00,77.35,77.38,77.18,77.25,69416.0,77.35,77.38,77.18,77.25,69416.0
2022-07-18 10:10:00,77.25,77.35,76.95,77.05,108821.0,77.25,77.35,76.95,77.05,108821.0
2022-07-18 10:20:00,77.06,77.14,76.75,76.79,60645.0,77.06,77.14,76.75,76.79,60645.0
2022-07-18 10:30:00,76.77,77.07,76.77,77.02,110339.0,76.77,77.07,76.77,77.02,110339.0
2022-07-18 10:40:00,77.03,77.06,76.82,76.92,89645.0,77.03,77.06,76.82,76.92,89645.0
2022-07-18 10:50:00,76.92,77.11,76.72,77.03,98390.0,76.92,77.11,76.72,77.03,98390.0
2022-07-18 11:00:00,77.05,77.05,76.66,76.74,132654.0,77.05,77.05,76.66,76.74,132654.0
2022-07-18 11:10:00,76.71,77.01,76.63,76.96,134246.0,76.71,77.01,76.63,76.96,134246.0
2022-07-18 11:20:00,76.95,77.31,76.9,77.23,111609.0,76.95,77.31,76.9,77.23,111609.0
2022-07-18 11:30:00,77.21,77.24,76.82,76.95,94492.0,77.21,77.24,76.82,76.95,94492.0
2022-07-18 11:40:00,76.97,77.14,76.97,77.11,48535.0,76.97,77.14,76.97,77.11,48535.0
2022-07-18 11:50:00,77.09,77.29,77.04,77.23,31564.0,77.09,77.29,77.04,77.23,31564.0
2022-07-18 12:00:00,77.23,77.31,77.09,77.13,28100.0,77.23,77.31,77.09,77.13,28100.0
2022-07-18 12:10:00,77.15,77.16,76.95,76.96,76038.0,77.15,77.16,76.95,76.96,76038.0
2022-07-18 12:20:00,76.96,77.01,76.87,76.91,23304.0,76.96,77.01,76.87,76.91,23304.0
2022-07-18 12:30:00,76.93,77.02,76.81,76.92,103507.0,76.93,77.02,76.81,76.92,103507.0
2022-07-18 12:40:00,76.91,77.01,76.79,76.89,62244.0,76.91,77.01,76.79,76.89,62244.0
2022-07-18 12:50:00,76.91,76.91,76.63,76.82,135484.0,76.91,76.91,76.63,76.82,135484.0
2022-07-18 13:00:00,76.83,77.09,76.8,77.05,72503.0,76.83,77.09,76.8,77.05,72503.0
2022-07-18 13:10:00,77.09,77.17,77.04,77.08,22933.0,77.09,77.17,77.04,77.08,22933.0
2022-07-18 13:20:00,77.06,77.31,77.06,77.25,31837.0,77.06,77.31,77.06,77.25,31837.0
2022-07-18 13:30:00,77.24,77.28,77.05,77.12,26194.0,77.24,77.28,77.05,77.12,26194.0
2022-07-18 13:40:00,77.09,77.18,76.96,76.96,52012.0,77.09,77.18,76.96,76.96,52012.0
2022-07-18 13:50:00,76.98,76.99,76.72,76.77,78636.0,76.98,76.99,76.72,76.77,78636.0
2022-07-18 14:00:00,76.78,76.92,76.64,76.66,87817.0,76.78,76.92,76.64,76.66,87817.0
2022-07-18 14:10:00,76.64,76.75,76.53,76.72,175824.0,76.64,76.75,76.53,76.72,175824.0
2022-07-18 14:20:00,76.72,77.33,76.7,77.23,172587.0,76.72,77.33,76.7,77.23,172587.0
2022-07-18 14:30:00,77.29,77.38,77.18,77.34,68584.0,77.29,77.38,77.18,77.34,68584.0
2022-07-18 14:40:00,77.33,77.34,77.22,77.22,141333.0,77.33,77.34,77.22,77.22,141333.0
2022-07-18 14:50:00,77.21,77.21,76.96,77.01,54133.0,77.21,77.21,76.96,77.01,54133.0
2022-07-18 15:00:00,76.99,77.01,76.77,76.93,211487.0,76.99,77.01,76.77,76.93,211487.0
2022-07-18 15:10:00,76.92,76.94,76.76,76.76,62980.0,76.92,76.94,76.76,76.76,62980.0
2022-07-18 15:20:00,76.77,76.92,76.77,76.81,193921.0,76.77,76.92,76.77,76.81,193921.0
2022-07-18 15:30:00,76.82,76.88,76.76,76.77,219929.0,76.82,76.88,76.76,76.77,219929.0
2022-07-18 15:40:00,76.78,76.84,76.66,76.7,131440.0,76.78,76.84,76.66,76.7,131440.0
2022-07-18 15:50:00,76.7,76.94,76.69,76.82,289284.0,76.7,76.94,76.69,76.82,289284.0
2022-07-19 09:30:00,76.0,76.65,75.99,76.53,105266.0,76.0,76.65,75.99,76.53,105266.0
2022-07-19 09:40:00,76.59,76.89,76.2,76.27,75156.0,76.59,76.89,76.2,76.27,75156.0
2022-07-19 09:50:00,76.42,76.54,76.25,76.43,74837.0,76.42,76.54,76.25,76.43,74837.0
2022-07-19 10:00:00,76.39,76.55,76.23,76.32,95014.0,76.39,76.55,76.23,76.32,95014.0
2022-07-19 10:10:00,76.34,76.73,76.11,76.68,207931.0,76.34,76.73,76.11,76.68,207931.0
2022-07-19 10:20:00,76.7,77.12,76.65,77.02,118805.0,76.7,77.12,76.65,77.02,118805.0
2022-07-19 10:30:00,77.01,77.22,76.88,77.1,63340.0,77.01,77.22,76.88,77.1,63340.0
2022-07-19 10:40:00,77.07,77.19,76.94,76.99,21564.0,77.07,77.19,76.94,76.99,21564.0
2022-07-19 10:50:00,76.97,77.07,76.5,76.84,71883.0,76.97,77.07,76.5,76.84,71883.0
2022-07-19 11:00:00,76.88,76.96,76.63,76.91,98026.0,76.88,76.96,76.63,76.91,98026.0
2022-07-19 11:10:00,76.85,76.86,76.45,76.73,54288.0,76.85,76.86,76.45,76.73,54288.0
2022-07-19 11:20:00,76.76,76.84,76.58,76.68,41129.0,76.76,76.84,76.58,76.68,41129.0
2022-07-19 11:30:00,76.62,77.06,76.62,76.98,16465.0,76.62,77.06,76.62,76.98,16465.0
2022-07-19 11:40:00,76.89,77.05,76.75,76.98,33074.0,76.89,77.05,76.75,76.98,33074.0
2022-07-19 11:50:00,76.95,77.31,76.95,77.3,32866.0,76.95,77.31,76.95,77.3,32866.0
2022-07-19 12:00:00,77.28,77.37,77.22,77.28,66090.0,77.28,77.37,77.22,77.28,66090.0
2022-07-19 12:10:00,77.33,77.69,77.33,77.64,118251.0,77.33,77.69,77.33,77.64,118251.0
2022-07-19 12:20:00,77.64,77.78,77.53,77.73,72946.0,77.64,77.78,77.53,77.73,72946.0
2022-07-19 12:30:00,77.74,77.95,77.64,77.91,67397.0,77.74,77.95,77.64,77.91,67397.0
2022-07-19 12:40:00,77.91,78.02,77.78,77.92,38385.0,77.91,78.02,77.78,77.92,38385.0
2022-07-19 12:50:00,77.91,78.06,77.85,78.0,100898.0,77.91,78.06,77.85,78.0,100898.0
2022-07-19 13:00:00,78.02,78.21,77.98,78.03,61488.0,78.02,78.21,77.98,78.03,61488.0
2022-07-19 13:10:00,77.99,78.09,77.89,78.0,42195.0,77.99,78.09,77.89,78.0,42195.0
2022-07-19 13:20:00,78.05,78.11,77.97,78.01,43115.0,78.05,78.11,77.97,78.01,43115.0
2022-07-19 13:30:00,78.0,78.12,77.99,78.12,32820.0,78.0,78.12,77.99,78.12,32820.0
2022-07-19 13:40:00,78.08,78.1,77.91,78.01,13463.0,78.08,78.1,77.91,78.01,13463.0
2022-07-19 13:50:00,78.02,78.04,77.96,78.02,14929.0,78.02,78.04,77.96,78.02,14929.0
2022-07-19 14:00:00,78.05,78.06,77.9,77.96,52036.0,78.05,78.06,77.9,77.96,52036.0
2022-07-19 14:10:00,77.95,78.0,77.85,78.0,59571.0,77.95,78.0,77.85,78.0,59571.0
2022-07-19 14:20:00,78.0,78.07,77.96,78.01,84734.0,78.0,78.07,77.96,78.01,84734.0
2022-07-19 14:30:00,78.0,78.07,77.99,78.05,130135.0,78.0,78.07,77.99,78.05,130135.0
2022-07-19 14:40:00,78.06,78.06,77.94,77.95,36981.0,78.06,78.06,77.94,77.95,36981.0
2022-07-19 14:50:00,77.96,78.01,77.89,78.0,34114.0,77.96,78.01,77.89,78.0,34114.0
2022-07-19 15:00:00,78.01,78.09,77.97,77.98,60081.0,78.01,78.09,77.97,77.98,60081.0
2022-07-19 15:10:00,77.99,78.04,77.91,78.01,61745.0,77.99,78.04,77.91,78.01,61745.0
2022-07-19 15:20:00,78.02,78.1,77.99,78.03,69039.0,78.02,78.1,77.99,78.03,69039.0
2022-07-19 15:30:00,78.03,78.07,77.98,78.02,125907.0,78.03,78.07,77.98,78.02,125907.0
2022-07-19 15:40:00,78.02,78.02,77.95,77.97,95673.0,78.02,78.02,77.95,77.97,95673.0
2022-07-19 15:50:00,77.98,78.04,77.98,78.04,166352.0,77.98,78.04,77.98,78.04,166352.0
2022-07-20 09:30:00,77.17,77.34,76.94,77.02,89450.0,77.17,77.34,76.94,77.02,89450.0
2022-07-20 09:40:00,77.03,77.03,76.61,76.78,42654.0,77.03,77.03,76.61,76.78,42654.0
2022-07-20 09:50:00,76.8,77.06,76.72,77.02,55793.0,76.8,77.06,76.72,77.02,55793.0
2022-07-20 10:00:00,76.95,77.12,76.85,76.91,49562.0,76.95,77.12,76.85,76.91,49562.0
2022-07-20 10:10:00,76.97,76.99,76.77,76.91,54928.0,76.97,76.99,76.77,76.91,54928.0
2022-07-20 10:20:00,76.92,77.1,76.89,76.98,30231.0,76.92,77.1,76.89,76.98,30231.0
2022-07-20 10:30:00,76.95,77.28,76.48,77.05,216217.0,76.95,77.28,76.48,77.05,216217.0
2022-07-20 10:40:00,76.96,77.4,76.7,77.39,75714.0,76.96,77.4,76.7,77.39,75714.0
2022-07-20 10:50:00,77.38,77.96,77.35,77.9,148296.0,77.38,77.96,77.35,77.9,148296.0
2022-07-20 11:00:00,77.89,77.95,77.58,77.77,59445.0,77.89,77.95,77.58,77.77,59445.0
2022-07-20 11:10:00,77.78,77.84,77.56,77.62,27748.0,77.78,77.84,77.56,77.62,27748.0
2022-07-20 11:20:00,77.64,77.64,77.37,77.54,92451.0,77.64,77.64,77.37,77.54,92451.0
2022-07-20 11:30:00,77.53,77.65,77.39,77.6,40061.0,77.53,77.65,77.39,77.6,40061.0
2022-07-20 11:40:00,77.59,77.75,77.58,77.71,14901.0,77.59,77.75,77.58,77.71,14901.0
2022-07-20 11:50:00,77.73,77.89,77.7,77.8,68871.0,77.73,77.89,77.7,77.8,68871.0
2022-07-20 12:00:00,77.81,77.94,77.65,77.88,17086.0,77.81,77.94,77.65,77.88,17086.0
2022-07-20 12:10:00,77.93,78.2,77.92,77.99,158981.0,77.93,78.2,77.92,77.99,158981.0
2022-07-20 12:20:00,78.0,78.11,77.95,78.09,46186.0,78.0,78.11,77.95,78.09,46186.0
2022-07-20 12:30:00,78.07,78.14,77.96,78.03,15246.0,78.07,78.14,77.96,78.03,15246.0
2022-07-20 12:40:00,78.06,78.06,77.84,77.87,86592.0,78.06,78.06,77.84,77.87,86592.0
2022-07-20 12:50:00,77.89,78.26,77.87,78.17,128676.0,77.89,78.26,77.87,78.17,128676.0
2022-07-20 13:00:00,78.17,78.21,77.9,77.98,118125.0,78.17,78.21,77.9,77.98,118125.0
2022-07-20 13:10:00,77.97,77.97,77.6,77.9,59704.0,77.97,77.97,77.6,77.9,59704.0
2022-07-20 13:20:00,77.91,77.93,77.62,77.73,13068.0,77.91,77.93,77.62,77.73,13068.0
2022-07-20 13:30:00,77.72,77.78,77.64,77.75,33620.0,77.72,77.78,77.64,77.75,33620.0
2022-07-20 13:40:00,77.77,77.88,77.7,77.71,18311.0,77.77,77.88,77.7,77.71,18311.0
2022-07-20 13:50:00,77.68,77.72,77.41,77.41,51220.0,77.68,77.72,77.41,77.41,51220.0
2022-07-20 14:00:00,77.4,77.45,77.07,77.37,47637.0,77.4,77.45,77.07,77.37,47637.0
2022-07-20 14:10:00,77.4,77.64,77.31,77.62,20895.0,77.4,77.64,77.31,77.62,20895.0
2022-07-20 14:20:00,77.64,77.92,77.41,77.89,127335.0,77.64,77.92,77.41,77.89,127335.0
2022-07-20 14:30:00,77.88,77.97,77.79,77.8,45978.0,77.88,77.97,77.79,77.8,45978.0
2022-07-20 14:40:00,77.82,77.87,77.78,77.78,32475.0,77.82,77.87,77.78,77.78,32475.0
2022-07-20 14:50:00,77.79,77.8,77.66,77.75,27994.0,77.79,77.8,77.66,77.75,27994.0
2022-07-20 15:00:00,77.75,77.87,77.75,77.77,61854.0,77.75,77.87,77.75,77.77,61854.0
2022-07-20 15:10:00,77.79,77.99,77.76,77.9,130971.0,77.79,77.99,77.76,77.9,130971.0
2022-07-20 15:20:00,77.9,77.9,77.6,77.71,85979.0,77.9,77.9,77.6,77.71,85979.0
2022-07-20 15:30:00,77.71,77.84,77.68,77.82,49664.0,77.71,77.84,77.68,77.82,49664.0
2022-07-20 15:40:00,77.81,77.9,77.71,77.72,79636.0,77.81,77.9,77.71,77.72,79636.0
2022-07-20 15:50:00,77.72,77.74,77.6,77.61,222832.0,77.72,77.74,77.6,77.61,222832.0
2022-07-21 09:30:00,75.27,75.65,75.09,75.52,106389.0,75.27,75.65,75.09,75.52,106389.0
2022-07-21 09:40:00,75.5,75.8,75.45,75.66,67708.0,75.5,75.8,75.45,75.66,67708.0
2022-07-21 09:50:00,75.66,76.28,75.62,76.06,305333.0,75.66,76.28,75.62,76.06,305333.0
2022-07-21 10:00:00,76.06,76.11,75.44,75.51,75840.0,76.06,76.11,75.44,75.51,75840.0
2022-07-21 10:10:00,75.48,75.67,75.25,75.38,91521.0,75.48,75.67,75.25,75.38,91521.0
2022-07-21 10:20:00,75.43,75.43,74.7,74.81,243476.0,75.43,75.43,74.7,74.81,243476.0
2022-07-21 10:30:00,74.82,75.15,74.77,75.14,116983.0,74.82,75.15,74.77,75.14,116983.0
2022-07-21 10:40:00,75.15,75.68,75.1,75.57,235637.0,75.15,75.68,75.1,75.57,235637.0
2022-07-21 10:50:00,75.6,75.85,75.5,75.62,42221.0,75.6,75.85,75.5,75.62,42221.0
2022-07-21 11:00:00,75.6,75.8,75.46,75.49,62397.0,75.6,75.8,75.46,75.49,62397.0
2022-07-21 11:10:00,75.48,75.49,74.89,75.44,223160.0,75.48,75.49,74.89,75.44,223160.0
2022-07-21 11:20:00,75.47,75.71,75.05,75.7,58138.0,75.47,75.71,75.05,75.7,58138.0
2022-07-21 11:30:00,75.74,75.74,75.34,75.56,48240.0,75.74,75.74,75.34,75.56,48240.0
2022-07-21 11:40:00,75.54,75.81,75.42,75.73,53130.0,75.54,75.81,75.42,75.73,53130.0
2022-07-21 11:50:00,75.72,76.03,75.69,75.94,62240.0,75.72,76.03,75.69,75.94,62240.0
2022-07-21 12:00:00,75.95,76.15,75.91,75.98,143611.0,75.95,76.15,75.91,75.98,143611.0
2022-07-21 12:10:00,75.99,76.01,75.77,75.91,35714.0,75.99,76.01,75.77,75.91,35714.0
2022-07-21 12:20:00,75.9,76.04,75.77,75.98,31746.0,75.9,76.04,75.77,75.98,31746.0
2022-07-21 12:30:00,75.94,75.96,75.73,75.86,14531.0,75.94,75.96,75.73,75.86,14531.0
2022-07-21 12:40:00,75.83,75.93,75.72,75.93,11982.0,75.83,75.93,75.72,75.93,11982.0
2022-07-21 12:50:00,75.94,76.08,75.86,76.08,59672.0,75.94,76.08,75.86,76.08,59672.0
2022-07-21 13:00:00,76.08,76.11,75.7,75.93,46083.0,76.08,76.11,75.7,75.93,46083.0
2022-07-21 13:10:00,75.94,76.18,75.88,76.04,30995.0,75.94,76.18,75.88,76.04,30995.0
2022-07-21 13:20:00,76.03,76.1,75.87,75.92,120984.0,76.03,76.1,75.87,75.92,120984.0
2022-07-21 13:30:00,75.91,76.06,75.73,76.06,18286.0,75.91,76.06,75.73,76.06,18286.0
2022-07-21 13:40:00,76.08,76.19,76.06,76.1,45102.0,76.08,76.19,76.06,76.1,45102.0
2022-07-21 13:50:00,76.06,76.06,75.84,75.9,54273.0,76.06,76.06,75.84,75.9,54273.0
2022-07-21 14:00:00,75.91,75.92,75.73,75.8,45095.0,75.91,75.92,75.73,75.8,45095.0
2022-07-21 14:10:00,75.81,75.91,75.63,75.75,57096.0,75.81,75.91,75.63,75.75,57096.0
2022-07-21 14:20:00,75.73,75.74,75.45,75.7,79268.0,75.73,75.74,75.45,75.7,79268.0
2022-07-21 14:30:00,75.71,75.74,75.43,75.58,38520.0,75.71,75.74,75.43,75.58,38520.0
2022-07-21 14:40:00,75.57,75.57,75.43,75.47,20869.0,75.57,75.57,75.43,75.47,20869.0
2022-07-21 14:50:00,75.46,75.62,75.44,75.54,25708.0,75.46,75.62,75.44,75.54,25708.0
2022-07-21 15:00:00,75.55,75.6,75.4,75.4,205565.0,75.55,75.6,75.4,75.4,205565.0
2022-07-21 15:10:00,75.4,75.44,75.35,75.43,52415.0,75.4,75.44,75.35,75.43,52415.0
2022-07-21 15:20:00,75.42,75.5,75.34,75.47,32153.0,75.42,75.5,75.34,75.47,32153.0
2022-07-21 15:30:00,75.47,75.5,75.35,75.47,27358.0,75.47,75.5,75.35,75.47,27358.0
2022-07-21 15:40:00,75.48,75.55,75.39,75.4,115691.0,75.48,75.55,75.39,75.4,115691.0
2022-07-21 15:50:00,75.41,75.52,75.36,75.49,255079.0,75.41,75.52,75.36,75.49,255079.0
2022-07-22 09:30:00,75.18,75.91,75.18,75.91,181930.0,75.18,75.91,75.18,75.91,181930.0
2022-07-22 09:40:00,75.97,76.41,75.82,75.99,193017.0,75.97,76.41,75.82,75.99,193017.0
2022-07-22 09:50:00,76.07,76.2,75.54,75.54,127773.0,76.07,76.2,75.54,75.54,127773.0
2022-07-22 10:00:00,75.59,75.74,75.34,75.61,45670.0,75.59,75.74,75.34,75.61,45670.0
2022-07-22 10:10:00,75.75,76.13,75.74,76.01,54921.0,75.75,76.13,75.74,76.01,54921.0
2022-07-22 10:20:00,76.07,76.08,75.71,75.89,77201.0,76.07,76.08,75.71,75.89,77201.0
2022-07-22 10:30:00,75.9,75.97,75.66,75.8,99012.0,75.9,75.97,75.66,75.8,99012.0
2022-07-22 10:40:00,75.76,76.28,75.75,76.05,126718.0,75.76,76.28,75.75,76.05,126718.0
2022-07-22 10:50:00,76.08,76.25,76.01,76.16,110448.0,76.08,76.25,76.01,76.16,110448.0
2022-07-22 11:00:00,76.15,76.2,75.94,75.94,52362.0,76.15,76.2,75.94,75.94,52362.0
2022-07-22 11:10:00,76.0,76.23,75.95,76.23,26790.0,76.0,76.23,75.95,76.23,26790.0
2022-07-22 11:20:00,76.17,76.5,76.13,76.38,117297.0,76.17,76.5,76.13,76.38,117297.0
2022-07-22 11:30:00,76.41,76.58,76.36,76.51,94752.0,76.41,76.58,76.36,76.51,94752.0
2022-07-22 11:40:00,76.5,76.5,76.07,76.15,165156.0,76.5,76.5,76.07,76.15,165156.0
2022-07-22 11:50:00,76.16,76.54,76.11,76.37,52144.0,76.16,76.54,76.11,76.37,52144.0
2022-07-22 12:00:00,76.42,76.46,76.19,76.45,105712.0,76.42,76.46,76.19,76.45,105712.0
2022-07-22 12:10:00,76.43,76.47,76.24,76.32,36057.0,76.43,76.47,76.24,76.32,36057.0
2022-07-22 12:20:00,76.31,76.41,76.22,76.41,140630.0,76.31,76.41,76.22,76.41,140630.0
2022-07-22 12:30:00,76.39,76.42,76.25,76.28,110739.0,76.39,76.42,76.25,76.28,110739.0
2022-07-22 12:40:00,76.28,76.38,76.14,76.18,186136.0,76.28,76.38,76.14,76.18,186136.0
2022-07-22 12:50:00,76.15,76.15,75.7,75.79,130366.0,76.15,76.15,75.7,75.79,130366.0
2022-07-22 13:00:00,75.81,75.83,75.41,75.67,212221.0,75.81,75.83,75.41,75.67,212221.0
2022-07-22 13:10:00,75.66,75.7,75.29,75.3,107730.0,75.66,75.7,75.29,75.3,107730.0
2022-07-22 13:20:00,75.29,75.38,75.12,75.27,147396.0,75.29,75.38,75.12,75.27,147396.0
2022-07-22 13:30:00,75.28,75.4,75.06,75.36,158287.0,75.28,75.4,75.06,75.36,158287.0
2022-07-22 13:40:00,75.36,75.48,75.26,75.4,143394.0,75.36,75.48,75.26,75.4,143394.0
2022-07-22 13:50:00,75.37,75.39,75.12,75.2,43997.0,75.37,75.39,75.12,75.2,43997.0
2022-07-22 14:00:00,75.21,75.23,74.75,74.76,145003.0,75.21,75.23,74.75,74.76,145003.0
2022-07-22 14:10:00,74.8,74.87,74.57,74.82,332855.0,74.8,74.87,74.57,74.82,332855.0
2022-07-22 14:20:00,74.74,74.86,74.52,74.57,106799.0,74.74,74.86,74.52,74.57,106799.0
2022-07-22 14:30:00,74.6,74.7,74.52,74.65,99210.0,74.6,74.7,74.52,74.65,99210.0
2022-07-22 14:40:00,74.64,74.81,74.59,74.78,140714.0,74.64,74.81,74.59,74.78,140714.0
2022-07-22 14:50:00,74.79,74.8,74.63,74.67,66909.0,74.79,74.8,74.63,74.67,66909.0
2022-07-22 15:00:00,74.66,74.71,74.59,74.59,36255.0,74.66,74.71,74.59,74.59,36255.0
2022-07-22 15:10:00,74.59,74.6,74.46,74.59,254964.0,74.59,74.6,74.46,74.59,254964.0
2022-07-22 15:20:00,74.59,74.7,74.55,74.61,254687.0,74.59,74.7,74.55,74.61,254687.0
2022-07-22 15:30:00,74.61,74.71,74.55,74.63,171184.0,74.61,74.71,74.55,74.63,171184.0
2022-07-22 15:40:00,74.64,74.65,74.43,74.5,220623.0,74.64,74.65,74.43,74.5,220623.0
2022-07-22 15:50:00,74.5,74.6,74.47,74.55,341413.0,74.5,74.6,74.47,74.55,341413.0
2022-07-25 09:30:00,75.84,75.94,75.07,75.21,223232.0,75.84,75.94,75.07,75.21,223232.0
2022-07-25 09:40:00,75.23,75.56,75.14,75.32,69025.0,75.23,75.56,75.14,75.32,69025.0
2022-07-25 09:50:00,75.37,75.62,75.33,75.43,44316.0,75.37,75.62,75.33,75.43,44316.0
2022-07-25 10:00:00,75.4,75.47,75.11,75.42,43149.0,75.4,75.47,75.11,75.42,43149.0
2022-07-25 10:10:00,75.42,75.67,75.33,75.45,43692.0,75.42,75.67,75.33,75.45,43692.0
2022-07-25 10:20:00,75.5,75.68,75.33,75.52,99255.0,75.5,75.68,75.33,75.52,99255.0
2022-07-25 10:30:00,75.47,75.47,74.98,75.05,79821.0,75.47,75.47,74.98,75.05,79821.0
2022-07-25 10:40:00,75.01,75.9,74.93,75.77,110986.0,75.01,75.9,74.93,75.77,110986.0
2022-07-25 10:50:00,75.77,75.89,75.63,75.65,81823.0,75.77,75.89,75.63,75.65,81823.0
2022-07-25 11:00:00,75.67,76.1,75.63,75.93,45643.0,75.67,76.1,75.63,75.93,45643.0
2022-07-25 11:10:00,75.93,76.15,75.93,76.01,42405.0,75.93,76.15,75.93,76.01,42405.0
2022-07-25 11:20:00,76.02,76.26,75.89,75.9,77334.0,76.02,76.26,75.89,75.9,77334.0
2022-07-25 11:30:00,75.87,76.27,75.84,76.15,90130.0,75.87,76.27,75.84,76.15,90130.0
2022-07-25 11:40:00,76.16,76.27,76.12,76.15,35448.0,76.16,76.27,76.12,76.15,35448.0
2022-07-25 11:50:00,76.16,76.18,75.93,76.04,60918.0,76.16,76.18,75.93,76.04,60918.0
2022-07-25 12:00:00,76.09,76.16,76.01,76.1,33815.0,76.09,76.16,76.01,76.1,33815.0
2022-07-25 12:10:00,76.1,76.12,75.73,75.83,32070.0,76.1,76.12,75.73,75.83,32070.0
2022-07-25 12:20:00,75.85,75.88,75.68,75.82,46764.0,75.85,75.88,75.68,75.82,46764.0
2022-07-25 12:30:00,75.82,75.91,75.79,75.89,78200.0,75.82,75.91,75.79,75.89,78200.0
2022-07-25 12:40:00,75.9,76.02,75.9,76.0,27339.0,75.9,76.02,75.9,76.0,27339.0
2022-07-25 12:50:00,75.99,75.99,75.82,75.92,25360.0,75.99,75.99,75.82,75.92,25360.0
2022-07-25 13:00:00,75.93,75.97,75.73,75.83,29431.0,75.93,75.97,75.73,75.83,29431.0
2022-07-25 13:10:00,75.84,76.12,75.84,75.98,49234.0,75.84,76.12,75.84,75.98,49234.0
2022-07-25 13:20:00,75.99,76.01,75.78,75.83,40460.0,75.99,76.01,75.78,75.83,40460.0
2022-07-25 13:30:00,75.87,76.04,75.83,76.03,39147.0,75.87,76.04,75.83,76.03,39147.0
2022-07-25 13:40:00,76.03,76.1,75.98,76.1,50501.0,76.03,76.1,75.98,76.1,50501.0
2022-07-25 13:50:00,76.11,76.13,76.01,76.03,13216.0,76.11,76.13,76.01,76.03,13216.0
2022-07-25 14:00:00,76.02,76.07,75.89,75.97,68200.0,76.02,76.07,75.89,75.97,68200.0
2022-07-25 14:10:00,75.98,76.14,75.85,75.89,37294.0,75.98,76.14,75.85,75.89,37294.0
2022-07-25 14:20:00,75.91,76.4,75.8,76.34,69021.0,75.91,76.4,75.8,76.34,69021.0
2022-07-25 14:30:00,76.34,76.34,76.14,76.27,54734.0,76.34,76.34,76.14,76.27,54734.0
2022-07-25 14:40:00,76.27,76.3,76.09,76.14,32890.0,76.27,76.3,76.09,76.14,32890.0
2022-07-25 14:50:00,76.12,76.18,76.05,76.11,26467.0,76.12,76.18,76.05,76.11,26467.0
2022-07-25 15:00:00,76.07,76.17,76.04,76.15,30203.0,76.07,76.17,76.04,76.15,30203.0
2022-07-25 15:10:00,76.16,76.3,76.09,76.28,38716.0,76.16,76.3,76.09,76.28,38716.0
2022-07-25 15:20:00,76.26,76.29,76.2,76.25,40792.0,76.26,76.29,76.2,76.25,40792.0
2022-07-25 15:30:00,76.23,76.29,76.17,76.28,40138.0,76.23,76.29,76.17,76.28,40138.0
2022-07-25 15:40:00,76.27,76.27,76.17,76.2,76559.0,76.27,76.27,76.17,76.2,76559.0
2022-07-25 15:50:00,76.21,76.24,76.15,76.2,188118.0,76.21,76.24,76.15,76.2,188118.0
2022-07-26 09:30:00,77.3,77.44,76.85,77.29,107781.0,77.3,77.44,76.85,77.29,107781.0
2022-07-26 09:40:00,77.35,77.35,77.02,77.05,62185.0,77.35,77.35,77.02,77.05,62185.0
2022-07-26 09:50:00,77.05,77.3,76.99,77.1,30182.0,77.05,77.3,76.99,77.1,30182.0
2022-07-26 10:00:00,77.09,77.13,76.66,76.8,42016.0,77.09,77.13,76.66,76.8,42016.0
2022-07-26 10:10:00,76.83,77.09,76.66,77.08,58547.0,76.83,77.09,76.66,77.08,58547.0
2022-07-26 10:20:00,77.1,77.36,76.98,77.36,50596.0,77.1,77.36,76.98,77.36,50596.0
2022-07-26 10:30:00,77.37,77.4,77.12,77.15,32324.0,77.37,77.4,77.12,77.15,32324.0
2022-07-26 10:40:00,77.17,77.23,76.94,76.94,25405.0,77.17,77.23,76.94,76.94,25405.0
2022-07-26 10:50:00,76.93,76.93,76.37,76.65,93687.0,76.93,76.93,76.37,76.65,93687.0
2022-07-26 11:00:00,76.66,76.77,76.0,76.03,219815.0,76.66,76.77,76.0,76.03,219815.0
2022-07-26 11:10:00,76.01,76.25,75.91,76.23,24832.0,76.01,76.25,75.91,76.23,24832.0
2022-07-26 11:20:00,76.26,76.31,75.96,76.13,37397.0,76.26,76.31,75.96,76.13,37397.0
2022-07-26 11:30:00,76.09,76.09,75.39,75.45,251283.0,76.09,76.09,75.39,75.45,251283.0
2022-07-26 11:40:00,75.44,75.64,75.43,75.47,58765.0,75.44,75.64,75.43,75.47,58765.0
2022-07-26 11:50:00,75.47,75.6,75.33,75.46,82414.0,75.47,75.6,75.33,75.46,82414.0
2022-07-26 12:00:00,75.44,75.6,75.34,75.36,77131.0,75.44,75.6,75.34,75.36,77131.0
2022-07-26 12:10:00,75.33,75.37,75.0,75.15,69000.0,75.33,75.37,75.0,75.15,69000.0
2022-07-26 12:20:00,75.12,75.26,75.05,75.22,84855.0,75.12,75.26,75.05,75.22,84855.0
2022-07-26 12:30:00,75.21,75.58,75.19,75.58,143960.0,75.21,75.58,75.19,75.58,143960.0
2022-07-26 12:40:00,75.52,75.75,75.49,75.68,43350.0,75.52,75.75,75.49,75.68,43350.0
2022-07-26 12:50:00,75.66,75.74,75.6,75.71,23083.0,75.66,75.74,75.6,75.71,23083.0
2022-07-26 13:00:00,75.67,75.8,75.57,75.76,35737.0,75.67,75.8,75.57,75.76,35737.0
2022-07-26 13:10:00,75.75,75.84,75.64,75.64,10360.0,75.75,75.84,75.64,75.64,10360.0
2022-07-26 13:20:00,75.64,75.83,75.61,75.83,44717.0,75.64,75.83,75.61,75.83,44717.0
2022-07-26 13:30:00,75.81,75.81,75.64,75.69,42354.0,75.81,75.81,75.64,75.69,42354.0
2022-07-26 13:40:00,75.72,75.79,75.62,75.62,10325.0,75.72,75.79,75.62,75.62,10325.0
2022-07-26 13:50:00,75.6,75.78,75.57,75.74,22414.0,75.6,75.78,75.57,75.74,22414.0
2022-07-26 14:00:00,75.74,75.87,75.5,75.55,25921.0,75.74,75.87,75.5,75.55,25921.0
2022-07-26 14:10:00,75.56,75.76,75.47,75.47,44328.0,75.56,75.76,75.47,75.47,44328.0
2022-07-26 14:20:00,75.42,75.5,75.22,75.22,20289.0,75.42,75.5,75.22,75.22,20289.0
2022-07-26 14:30:00,75.23,75.29,75.19,75.23,9350.0,75.23,75.29,75.19,75.23,9350.0
2022-07-26 14:40:00,75.25,75.25,75.06,75.08,21681.0,75.25,75.25,75.06,75.08,21681.0
2022-07-26 14:50:00,75.17,75.21,75.09,75.21,25368.0,75.17,75.21,75.09,75.21,25368.0
2022-07-26 15:00:00,75.21,75.34,75.12,75.15,30260.0,75.21,75.34,75.12,75.15,30260.0
2022-07-26 15:10:00,75.14,75.23,75.06,75.21,155633.0,75.14,75.23,75.06,75.21,155633.0
2022-07-26 15:20:00,75.22,75.27,75.14,75.15,7519.0,75.22,75.27,75.14,75.15,7519.0
2022-07-26 15:30:00,75.17,75.23,75.13,75.13,16289.0,75.17,75.23,75.13,75.13,16289.0
2022-07-26 15:40:00,75.12,75.13,75.04,75.07,16944.0,75.12,75.13,75.04,75.07,16944.0
2022-07-26 15:50:00,75.08,75.24,75.06,75.18,194754.0,75.08,75.24,75.06,75.18,194754.0
2022-07-27 09:30:00,76.4,76.62,76.26,76.29,73270.0,76.4,76.62,76.26,76.29,73270.0
2022-07-27 09:40:00,76.31,76.44,76.07,76.16,58308.0,76.31,76.44,76.07,76.16,58308.0
2022-07-27 09:50:00,76.1,76.22,76.05,76.1,42440.0,76.1,76.22,76.05,76.1,42440.0
2022-07-27 10:00:00,76.12,76.25,75.75,75.82,78089.0,76.12,76.25,75.75,75.82,78089.0
2022-07-27 10:10:00,75.82,75.97,75.76,75.85,13205.0,75.82,75.97,75.76,75.85,13205.0
2022-07-27 10:20:00,75.82,75.87,75.42,75.61,129991.0,75.82,75.87,75.42,75.61,129991.0
2022-07-27 10:30:00,75.65,77.0,75.63,75.86,158553.0,75.65,77.0,75.63,75.86,158553.0
2022-07-27 10:40:00,75.87,76.43,75.82,76.35,124116.0,75.87,76.43,75.82,76.35,124116.0
2022-07-27 10:50:00,76.43,77.26,76.42,77.11,152593.0,76.43,77.26,76.42,77.11,152593.0
2022-07-27 11:00:00,77.06,77.3,77.04,77.2,141222.0,77.06,77.3,77.04,77.2,141222.0
2022-07-27 11:10:00,77.25,77.3,76.87,77.14,79521.0,77.25,77.3,76.87,77.14,79521.0
2022-07-27 11:20:00,77.12,77.34,77.03,77.05,51279.0,77.12,77.34,77.03,77.05,51279.0
2022-07-27 11:30:00,77.08,77.26,77.08,77.19,30304.0,77.08,77.26,77.08,77.19,30304.0
2022-07-27 11:40:00,77.14,77.5,77.14,77.46,31166.0,77.14,77.5,77.14,77.46,31166.0
2022-07-27 11:50:00,77.45,77.46,77.28,77.31,49391.0,77.45,77.46,77.28,77.31,49391.0
2022-07-27 12:00:00,77.3,77.42,77.21,77.37,46432.0,77.3,77.42,77.21,77.37,46432.0
2022-07-27 12:10:00,77.35,77.37,77.24,77.3,13759.0,77.35,77.37,77.24,77.3,13759.0
2022-07-27 12:20:00,77.27,77.28,77.12,77.15,39289.0,77.27,77.28,77.12,77.15,39289.0
2022-07-27 12:30:00,77.1,77.18,76.98,77.05,141173.0,77.1,77.18,76.98,77.05,141173.0
2022-07-27 12:40:00,77.07,77.19,77.03,77.12,11055.0,77.07,77.19,77.03,77.12,11055.0
2022-07-27 12:50:00,77.1,77.18,76.89,76.97,19348.0,77.1,77.18,76.89,76.97,19348.0
2022-07-27 13:00:00,76.99,77.02,76.87,76.92,11763.0,76.99,77.02,76.87,76.92,11763.0
2022-07-27 13:10:00,76.96,76.96,76.77,76.81,36059.0,76.96,76.96,76.77,76.81,36059.0
2022-07-27 13:20:00,76.85,77.12,76.85,77.07,16517.0,76.85,77.12,76.85,77.07,16517.0
2022-07-27 13:30:00,77.1,77.31,77.04,77.31,26657.0,77.1,77.31,77.04,77.31,26657.0
2022-07-27 13:40:00,77.29,77.55,77.25,77.48,54867.0,77.29,77.55,77.25,77.48,54867.0
2022-07-27 13:50:00,77.48,77.52,77.23,77.38,65500.0,77.48,77.52,77.23,77.38,65500.0
2022-07-27 14:00:00,77.37,77.56,77.3,77.49,20953.0,77.37,77.56,77.3,77.49,20953.0
2022-07-27 14:10:00,77.48,77.53,77.34,77.38,20510.0,77.48,77.53,77.34,77.38,20510.0
2022-07-27 14:20:00,77.35,77.35,76.95,77.29,82928.0,77.35,77.35,76.95,77.29,82928.0
2022-07-27 14:30:00,77.28,77.47,77.12,77.41,26508.0,77.28,77.47,77.12,77.41,26508.0
2022-07-27 14:40:00,77.44,77.63,77.42,77.6,41021.0,77.44,77.63,77.42,77.6,41021.0
2022-07-27 14:50:00,77.61,77.69,77.51,77.58,56693.0,77.61,77.69,77.51,77.58,56693.0
2022-07-27 15:00:00,77.58,77.66,77.51,77.56,22388.0,77.58,77.66,77.51,77.56,22388.0
2022-07-27 15:10:00,77.58,77.64,77.55,77.59,39266.0,77.58,77.64,77.55,77.59,39266.0
2022-07-27 15:20:00,77.62,77.87,77.58,77.76,89845.0,77.62,77.87,77.58,77.76,89845.0
2022-07-27 15:30:00,77.75,78.19,77.75,78.07,217852.0,77.75,78.19,77.75,78.07,217852.0
2022-07-27 15:40:00,78.07,78.17,77.96,77.98,129090.0,78.07,78.17,77.96,77.98,129090.0
2022-07-27 15:50:00,77.99,78.07,77.87,77.87,195027.0,77.99,78.07,77.87,77.87,195027.0
2022-07-28 09:30:00,78.45,78.52,78.13,78.34,105553.0,78.45,78.52,78.13,78.34,105553.0
2022-07-28 09:40:00,78.28,78.34,77.5,77.54,70849.0,78.28,78.34,77.5,77.54,70849.0
2022-07-28 09:50:00,77.52,77.69,77.2,77.48,200992.0,77.52,77.69,77.2,77.48,200992.0
2022-07-28 10:00:00,77.45,77.82,77.03,77.1,72035.0,77.45,77.82,77.03,77.1,72035.0
2022-07-28 10:10:00,77.26,77.55,77.11,77.46,59385.0,77.26,77.55,77.11,77.46,59385.0
2022-07-28 10:20:00,77.4,77.4,76.56,76.8,118439.0,77.4,77.4,76.56,76.8,118439.0
2022-07-28 10:30:00,76.86,76.93,76.48,76.74,53999.0,76.86,76.93,76.48,76.74,53999.0
2022-07-28 10:40:00,76.81,77.4,76.66,77.34,93631.0,76.81,77.4,76.66,77.34,93631.0
2022-07-28 10:50:00,77.35,77.64,77.24,77.32,37192.0,77.35,77.64,77.24,77.32,37192.0
2022-07-28 11:00:00,77.23,77.49,77.08,77.27,37384.0,77.23,77.49,77.08,77.27,37384.0
2022-07-28 11:10:00,77.33,77.39,77.15,77.31,5942.0,77.33,77.39,77.15,77.31,5942.0
2022-07-28 11:20:00,77.26,77.84,77.22,77.79,62717.0,77.26,77.84,77.22,77.79,62717.0
2022-07-28 11:30:00,77.76,77.92,77.64,77.85,130313.0,77.76,77.92,77.64,77.85,130313.0
2022-07-28 11:40:00,77.89,78.0,77.74,77.91,20301.0,77.89,78.0,77.74,77.91,20301.0
2022-07-28 11:50:00,77.88,77.97,77.75,77.83,8803.0,77.88,77.97,77.75,77.83,8803.0
2022-07-28 12:00:00,77.83,77.92,77.76,77.82,82255.0,77.83,77.92,77.76,77.82,82255.0
2022-07-28 12:10:00,77.86,77.94,77.44,77.48,39011.0,77.86,77.94,77.44,77.48,39011.0
2022-07-28 12:20:00,77.46,77.47,77.34,77.45,32752.0,77.46,77.47,77.34,77.45,32752.0
2022-07-28 12:30:00,77.36,77.43,77.08,77.27,58141.0,77.36,77.43,77.08,77.27,58141.0
2022-07-28 12:40:00,77.26,77.34,77.1,77.26,8327.0,77.26,77.34,77.1,77.26,8327.0
2022-07-28 12:50:00,77.26,77.35,77.17,77.18,8268.0,77.26,77.35,77.17,77.18,8268.0
2022-07-28 13:00:00,77.2,77.2,76.85,76.85,74978.0,77.2,77.2,76.85,76.85,74978.0
2022-07-28 13:10:00,76.87,77.03,76.73,76.81,9647.0,76.87,77.03,76.73,76.81,9647.0
2022-07-28 13:20:00,76.73,76.8,76.56,76.75,130964.0,76.73,76.8,76.56,76.75,130964.0
2022-07-28 13:30:00,76.78,76.85,76.64,76.79,14657.0,76.78,76.85,76.64,76.79,14657.0
2022-07-28 13:40:00,76.86,77.01,76.86,76.95,12870.0,76.86,77.01,76.86,76.95,12870.0
2022-07-28 13:50:00,76.92,77.09,76.78,77.03,81095.0,76.92,77.09,76.78,77.03,81095.0
2022-07-28 14:00:00,76.98,77.19,76.86,76.89,54525.0,76.98,77.19,76.86,76.89,54525.0
2022-07-28 14:10:00,76.8,77.14,76.8,77.05,31131.0,76.8,77.14,76.8,77.05,31131.0
2022-07-28 14:20:00,77.01,77.01,76.52,76.83,104047.0,77.01,77.01,76.52,76.83,104047.0
2022-07-28 14:30:00,76.73,76.95,76.64,76.85,49097.0,76.73,76.95,76.64,76.85,49097.0
2022-07-28 14:40:00,76.85,77.05,76.85,76.97,18113.0,76.85,77.05,76.85,76.97,18113.0
2022-07-28 14:50:00,76.99,77.21,76.98,77.2,12042.0,76.99,77.21,76.98,77.2,12042.0
2022-07-28 15:00:00,77.22,77.26,77.15,77.26,18037.0,77.22,77.26,77.15,77.26,18037.0
2022-07-28 15:10:00,77.24,77.26,77.14,77.17,16782.0,77.24,77.26,77.14,77.17,16782.0
2022-07-28 15:20:00,77.18,77.25,77.12,77.13,11266.0,77.18,77.25,77.12,77.13,11266.0
2022-07-28 15:30:00,77.13,77.19,77.04,77.07,43478.0,77.13,77.19,77.04,77.07,43478.0
2022-07-28 15:40:00,77.07,77.2,77.0,77.14,146490.0,77.07,77.2,77.0,77.14,146490.0
2022-07-28 15:50:00,77.14,77.29,77.14,77.16,574364.0,77.14,77.29,77.14,77.16,574364.0
2022-07-29 09:30:00,79.17,79.42,78.93,79.15,205135.0,79.17,79.42,78.93,79.15,205135.0
2022-07-29 09:40:00,79.12,79.34,79.04,79.11,63059.0,79.12,79.34,79.04,79.11,63059.0
2022-07-29 09:50:00,79.12,79.37,78.98,79.08,39947.0,79.12,79.37,78.98,79.08,39947.0
2022-07-29 10:00:00,79.05,79.62,79.05,79.48,82243.0,79.05,79.62,79.05,79.48,82243.0
2022-07-29 10:10:00,79.49,79.88,79.45,79.88,153863.0,79.49,79.88,79.45,79.88,153863.0
2022-07-29 10:20:00,79.88,80.13,79.87,80.05,112535.0,79.88,80.13,79.87,80.05,112535.0
2022-07-29 10:30:00,80.05,80.22,79.92,80.16,122819.0,80.05,80.22,79.92,80.16,122819.0
2022-07-29 10:40:00,80.17,80.49,80.08,80.37,140315.0,80.17,80.49,80.08,80.37,140315.0
2022-07-29 10:50:00,80.4,80.47,80.22,80.3,66295.0,80.4,80.47,80.22,80.3,66295.0
2022-07-29 11:00:00,80.33,80.45,80.1,80.17,87120.0,80.33,80.45,80.1,80.17,87120.0
2022-07-29 11:10:00,80.14,80.34,80.09,80.34,45340.0,80.14,80.34,80.09,80.34,45340.0
2022-07-29 11:20:00,80.35,80.37,79.77,79.79,76821.0,80.35,80.37,79.77,79.79,76821.0
2022-07-29 11:30:00,79.78,79.83,79.5,79.54,109901.0,79.78,79.83,79.5,79.54,109901.0
2022-07-29 11:40:00,79.54,79.64,79.41,79.54,176016.0,79.54,79.64,79.41,79.54,176016.0
2022-07-29 11:50:00,79.53,79.59,79.28,79.36,66473.0,79.53,79.59,79.28,79.36,66473.0
2022-07-29 12:00:00,79.4,79.55,79.27,79.35,36894.0,79.4,79.55,79.27,79.35,36894.0
2022-07-29 12:10:00,79.38,79.41,79.19,79.23,27146.0,79.38,79.41,79.19,79.23,27146.0
2022-07-29 12:20:00,79.24,79.39,79.23,79.29,58976.0,79.24,79.39,79.23,79.29,58976.0
2022-07-29 12:30:00,79.27,79.29,79.04,79.19,46718.0,79.27,79.29,79.04,79.19,46718.0
2022-07-29 12:40:00,79.14,79.14,78.97,79.06,16551.0,79.14,79.14,78.97,79.06,16551.0
2022-07-29 12:50:00,79.05,79.06,78.75,78.84,63684.0,79.05,79.06,78.75,78.84,63684.0
2022-07-29 13:00:00,78.84,78.86,78.59,78.68,23596.0,78.84,78.86,78.59,78.68,23596.0
2022-07-29 13:10:00,78.7,78.84,78.57,78.61,51116.0,78.7,78.84,78.57,78.61,51116.0
2022-07-29 13:20:00,78.63,78.71,78.49,78.52,83457.0,78.63,78.71,78.49,78.52,83457.0
2022-07-29 13:30:00,78.51,78.58,78.28,78.48,83620.0,78.51,78.58,78.28,78.48,83620.0
2022-07-29 13:40:00,78.47,78.52,78.34,78.34,18304.0,78.47,78.52,78.34,78.34,18304.0
2022-07-29 13:50:00,78.35,78.37,78.12,78.34,97609.0,78.35,78.37,78.12,78.34,97609.0
2022-07-29 14:00:00,78.33,78.47,78.23,78.38,38151.0,78.33,78.47,78.23,78.38,38151.0
2022-07-29 14:10:00,78.38,78.45,78.24,78.37,19746.0,78.38,78.45,78.24,78.37,19746.0
2022-07-29 14:20:00,78.37,78.62,78.24,78.43,99794.0,78.37,78.62,78.24,78.43,99794.0
2022-07-29 14:30:00,78.38,78.61,78.31,78.53,51609.0,78.38,78.61,78.31,78.53,51609.0
2022-07-29 14:40:00,78.51,78.67,78.5,78.67,29983.0,78.51,78.67,78.5,78.67,29983.0
2022-07-29 14:50:00,78.65,78.65,78.56,78.56,28067.0,78.65,78.65,78.56,78.56,28067.0
2022-07-29 15:00:00,78.55,78.55,78.36,78.42,27464.0,78.55,78.55,78.36,78.42,27464.0
2022-07-29 15:10:00,78.43,78.47,78.37,78.47,18347.0,78.43,78.47,78.37,78.47,18347.0
2022-07-29 15:20:00,78.46,78.47,78.26,78.4,62393.0,78.46,78.47,78.26,78.4,62393.0
2022-07-29 15:30:00,78.39,78.4,78.2,78.31,70576.0,78.39,78.4,78.2,78.31,70576.0
2022-07-29 15:40:00,78.31,78.31,78.0,78.09,180871.0,78.31,78.31,78.0,78.09,180871.0
2022-07-29 15:50:00,78.1,78.12,78.0,78.05,219927.0,78.1,78.12,78.0,78.05,219927.0
2022-08-01 09:30:00,74.79,75.08,74.23,75.05,347773.0,74.79,75.08,74.23,75.05,347773.0
2022-08-01 09:40:00,75.05,75.51,74.84,75.31,237102.0,75.05,75.51,74.84,75.31,237102.0
2022-08-01 09:50:00,75.3,75.3,74.79,75.0,63006.0,75.3,75.3,74.79,75.0,63006.0
2022-08-01 10:00:00,74.85,75.45,74.75,75.0,57932.0,74.85,75.45,74.75,75.0,57932.0
2022-08-01 10:10:00,75.02,75.11,74.6,74.62,45115.0,75.02,75.11,74.6,74.62,45115.0
2022-08-01 10:20:00,74.66,74.66,74.01,74.13,227329.0,74.66,74.66,74.01,74.13,227329.0
2022-08-01 10:30:00,74.15,74.67,74.02,74.53,160449.0,74.15,74.67,74.02,74.53,160449.0
2022-08-01 10:40:00,74.58,75.01,74.49,74.97,104409.0,74.58,75.01,74.49,74.97,104409.0
2022-08-01 10:50:00,74.92,75.14,74.77,75.14,38555.0,74.92,75.14,74.77,75.14,38555.0
2022-08-01 11:00:00,75.13,75.62,74.94,75.11,121975.0,75.13,75.62,74.94,75.11,121975.0
2022-08-01 11:10:00,75.17,75.26,74.78,74.79,30082.0,75.17,75.26,74.78,74.79,30082.0
2022-08-01 11:20:00,74.81,75.1,74.52,74.57,123980.0,74.81,75.1,74.52,74.57,123980.0
2022-08-01 11:30:00,74.61,74.76,74.16,74.46,62929.0,74.61,74.76,74.16,74.46,62929.0
2022-08-01 11:40:00,74.44,74.71,74.39,74.68,32739.0,74.44,74.71,74.39,74.68,32739.0
2022-08-01 11:50:00,74.67,75.03,74.57,74.94,58643.0,74.67,75.03,74.57,74.94,58643.0
2022-08-01 12:00:00,74.92,75.09,74.79,74.9,68033.0,74.92,75.09,74.79,74.9,68033.0
2022-08-01 12:10:00,74.99,75.35,74.98,75.32,30429.0,74.99,75.35,74.98,75.32,30429.0
2022-08-01 12:20:00,75.26,75.52,75.24,75.36,21103.0,75.26,75.52,75.24,75.36,21103.0
2022-08-01 12:30:00,75.4,75.41,75.16,75.28,27473.0,75.4,75.41,75.16,75.28,27473.0
2022-08-01 12:40:00,75.26,75.26,74.93,75.07,49989.0,75.26,75.26,74.93,75.07,49989.0
2022-08-01 12:50:00,75.06,75.42,75.01,75.32,69203.0,75.06,75.42,75.01,75.32,69203.0
2022-08-01 13:00:00,75.24,75.53,75.12,75.42,12050.0,75.24,75.53,75.12,75.42,12050.0
2022-08-01 13:10:00,75.4,75.56,74.98,75.0,32919.0,75.4,75.56,74.98,75.0,32919.0
2022-08-01 13:20:00,75.05,75.21,74.95,75.1,19459.0,75.05,75.21,74.95,75.1,19459.0
2022-08-01 13:30:00,75.1,75.51,74.99,75.38,17275.0,75.1,75.51,74.99,75.38,17275.0
2022-08-01 13:40:00,75.37,75.37,75.11,75.11,47648.0,75.37,75.37,75.11,75.11,47648.0
2022-08-01 13:50:00,75.2,75.25,74.82,74.91,41541.0,75.2,75.25,74.82,74.91,41541.0
2022-08-01 14:00:00,74.9,75.05,74.79,75.04,51191.0,74.9,75.05,74.79,75.04,51191.0
2022-08-01 14:10:00,75.1,75.36,75.05,75.22,53898.0,75.1,75.36,75.05,75.22,53898.0
2022-08-01 14:20:00,75.29,75.38,75.12,75.31,46456.0,75.29,75.38,75.12,75.31,46456.0
2022-08-01 14:30:00,75.33,75.42,75.15,75.29,20887.0,75.33,75.42,75.15,75.29,20887.0
2022-08-01 14:40:00,75.33,75.34,75.15,75.19,17319.0,75.33,75.34,75.15,75.19,17319.0
2022-08-01 14:50:00,75.21,75.32,75.17,75.29,29061.0,75.21,75.32,75.17,75.29,29061.0
2022-08-01 15:00:00,75.34,75.47,75.25,75.46,64159.0,75.34,75.47,75.25,75.46,64159.0
2022-08-01 15:10:00,75.49,75.49,75.36,75.38,15278.0,75.49,75.49,75.36,75.38,15278.0
2022-08-01 15:20:00,75.4,75.4,75.2,75.23,39155.0,75.4,75.4,75.2,75.23,39155.0
2022-08-01 15:30:00,75.23,75.26,75.05,75.13,45895.0,75.23,75.26,75.05,75.13,45895.0
2022-08-01 15:40:00,75.13,75.16,75.05,75.11,40232.0,75.13,75.16,75.05,75.11,40232.0
2022-08-01 15:50:00,75.11,75.18,75.1,75.13,161341.0,75.11,75.18,75.1,75.13,161341.0
2022-08-02 09:30:00,76.03,76.5,75.93,76.23,153352.0,76.03,76.5,75.93,76.23,153352.0
2022-08-02 09:40:00,76.23,76.32,75.86,75.86,48728.0,76.23,76.32,75.86,75.86,48728.0
2022-08-02 09:50:00,75.9,76.08,75.76,75.95,42573.0,75.9,76.08,75.76,75.95,42573.0
2022-08-02 10:00:00,75.95,76.0,75.56,75.56,30609.0,75.95,76.0,75.56,75.56,30609.0
2022-08-02 10:10:00,75.52,76.15,75.4,75.95,40639.0,75.52,76.15,75.4,75.95,40639.0
2022-08-02 10:20:00,75.96,75.96,75.53,75.88,32408.0,75.96,75.96,75.53,75.88,32408.0
2022-08-02 10:30:00,75.96,76.01,75.51,75.76,52032.0,75.96,76.01,75.51,75.76,52032.0
2022-08-02 10:40:00,75.76,75.88,75.53,75.83,25538.0,75.76,75.88,75.53,75.83,25538.0
2022-08-02 10:50:00,75.9,76.28,75.28,75.41,110160.0,75.9,76.28,75.28,75.41,110160.0
2022-08-02 11:00:00,75.39,75.73,75.36,75.63,133946.0,75.39,75.73,75.36,75.63,133946.0
2022-08-02 11:10:00,75.62,76.0,75.56,75.98,105878.0,75.62,76.0,75.56,75.98,105878.0
2022-08-02 11:20:00,76.0,76.06,75.65,75.75,58126.0,76.0,76.06,75.65,75.75,58126.0
2022-08-02 11:30:00,75.78,76.16,75.71,76.11,35283.0,75.78,76.16,75.71,76.11,35283.0
2022-08-02 11:40:00,76.13,76.45,76.13,76.38,52768.0,76.13,76.45,76.13,76.38,52768.0
2022-08-02 11:50:00,76.42,76.55,76.24,76.27,28382.0,76.42,76.55,76.24,76.27,28382.0
2022-08-02 12:00:00,76.24,76.41,76.21,76.27,36060.0,76.24,76.41,76.21,76.27,36060.0
2022-08-02 12:10:00,76.29,76.64,76.29,76.58,89090.0,76.29,76.64,76.29,76.58,89090.0
2022-08-02 12:20:00,76.58,76.86,76.58,76.83,144368.0,76.58,76.86,76.58,76.83,144368.0
2022-08-02 12:30:00,76.84,77.0,76.8,76.98,51399.0,76.84,77.0,76.8,76.98,51399.0
2022-08-02 12:40:00,76.96,77.06,76.79,76.82,53788.0,76.96,77.06,76.79,76.82,53788.0
2022-08-02 12:50:00,76.86,77.08,76.86,76.98,35948.0,76.86,77.08,76.86,76.98,35948.0
2022-08-02 13:00:00,76.99,77.41,76.99,77.3,206761.0,76.99,77.41,76.99,77.3,206761.0
2022-08-02 13:10:00,77.28,77.32,77.08,77.08,99087.0,77.28,77.32,77.08,77.08,99087.0
2022-08-02 13:20:00,77.08,77.2,77.02,77.13,53068.0,77.08,77.2,77.02,77.13,53068.0
2022-08-02 13:30:00,77.1,77.1,76.79,76.92,54165.0,77.1,77.1,76.79,76.92,54165.0
2022-08-02 13:40:00,76.9,76.94,76.81,76.81,46477.0,76.9,76.94,76.81,76.81,46477.0
2022-08-02 13:50:00,76.76,76.83,76.62,76.66,21139.0,76.76,76.83,76.62,76.66,21139.0
2022-08-02 14:00:00,76.69,76.69,76.29,76.34,20237.0,76.69,76.69,76.29,76.34,20237.0
2022-08-02 14:10:00,76.34,76.37,76.16,76.26,14602.0,76.34,76.37,76.16,76.26,14602.0
2022-08-02 14:20:00,76.26,76.33,75.9,76.08,108045.0,76.26,76.33,75.9,76.08,108045.0
2022-08-02 14:30:00,76.12,76.13,75.91,76.0,20001.0,76.12,76.13,75.91,76.0,20001.0
2022-08-02 14:40:00,75.98,76.15,75.98,76.13,19014.0,75.98,76.15,75.98,76.13,19014.0
2022-08-02 14:50:00,76.11,76.17,76.05,76.11,15118.0,76.11,76.17,76.05,76.11,15118.0
2022-08-02 15:00:00,76.11,76.11,75.96,75.97,56433.0,76.11,76.11,75.96,75.97,56433.0
2022-08-02 15:10:00,75.97,76.04,75.8,75.87,90629.0,75.97,76.04,75.8,75.87,90629.0
2022-08-02 15:20:00,75.86,75.94,75.8,75.91,23455.0,75.86,75.94,75.8,75.91,23455.0
2022-08-02 15:30:00,75.92,75.98,75.86,75.93,37173.0,75.92,75.98,75.86,75.93,37173.0
2022-08-02 15:40:00,75.94,75.94,75.81,75.91,41647.0,75.94,75.94,75.81,75.91,41647.0
2022-08-02 15:50:00,75.9,75.95,75.89,75.94,107596.0,75.9,75.95,75.89,75.94,107596.0
2022-08-03 09:30:00,76.28,76.39,76.05,76.24,113545.0,76.28,76.39,76.05,76.24,113545.0
2022-08-03 09:40:00,76.32,76.47,76.23,76.46,74210.0,76.32,76.47,76.23,76.46,74210.0
2022-08-03 09:50:00,76.44,76.55,76.24,76.27,70323.0,76.44,76.55,76.24,76.27,70323.0
2022-08-03 10:00:00,76.26,76.45,76.03,76.26,63909.0,76.26,76.45,76.03,76.26,63909.0
2022-08-03 10:10:00,76.25,76.44,75.85,75.9,81204.0,76.25,76.44,75.85,75.9,81204.0
2022-08-03 10:20:00,75.91,75.98,75.6,75.92,134307.0,75.91,75.98,75.6,75.92,134307.0
2022-08-03 10:30:00,75.69,75.93,74.8,75.14,194833.0,75.69,75.93,74.8,75.14,194833.0
2022-08-03 10:40:00,75.2,75.35,75.05,75.2,91827.0,75.2,75.35,75.05,75.2,91827.0
2022-08-03 10:50:00,75.19,75.19,74.64,74.83,142872.0,75.19,75.19,74.64,74.83,142872.0
2022-08-03 11:00:00,74.85,74.88,74.4,74.64,97779.0,74.85,74.88,74.4,74.64,97779.0
2022-08-03 11:10:00,74.61,74.92,74.53,74.87,168137.0,74.61,74.92,74.53,74.87,168137.0
2022-08-03 11:20:00,74.89,75.06,74.55,74.92,52944.0,74.89,75.06,74.55,74.92,52944.0
2022-08-03 11:30:00,74.85,75.0,74.75,74.76,39621.0,74.85,75.0,74.75,74.76,39621.0
2022-08-03 11:40:00,74.76,74.85,74.47,74.75,30846.0,74.76,74.85,74.47,74.75,30846.0
2022-08-03 11:50:00,74.73,74.76,74.25,74.39,65342.0,74.73,74.76,74.25,74.39,65342.0
2022-08-03 12:00:00,74.33,74.34,74.01,74.07,145316.0,74.33,74.34,74.01,74.07,145316.0
2022-08-03 12:10:00,74.1,74.28,74.06,74.07,10046.0,74.1,74.28,74.06,74.07,10046.0
2022-08-03 12:20:00,74.09,74.35,74.09,74.22,40917.0,74.09,74.35,74.09,74.22,40917.0
2022-08-03 12:30:00,74.2,74.2,73.9,73.93,28850.0,74.2,74.2,73.9,73.93,28850.0
2022-08-03 12:40:00,73.93,73.97,73.73,73.86,117012.0,73.93,73.97,73.73,73.86,117012.0
2022-08-03 12:50:00,73.84,74.17,73.78,74.17,145109.0,73.84,74.17,73.78,74.17,145109.0
2022-08-03 13:00:00,74.14,74.15,73.76,73.99,22104.0,74.14,74.15,73.76,73.99,22104.0
2022-08-03 13:10:00,74.02,74.02,73.77,73.83,27393.0,74.02,74.02,73.77,73.83,27393.0
2022-08-03 13:20:00,73.84,74.19,73.73,74.19,67116.0,73.84,74.19,73.73,74.19,67116.0
2022-08-03 13:30:00,74.14,74.17,73.9,74.06,53289.0,74.14,74.17,73.9,74.06,53289.0
2022-08-03 13:40:00,74.03,74.13,73.83,74.1,115257.0,74.03,74.13,73.83,74.1,115257.0
2022-08-03 13:50:00,74.08,74.36,74.05,74.08,89573.0,74.08,74.36,74.05,74.08,89573.0
2022-08-03 14:00:00,74.08,74.12,73.93,74.09,65407.0,74.08,74.12,73.93,74.09,65407.0
2022-08-03 14:10:00,74.11,74.17,73.91,73.98,31153.0,74.11,74.17,73.91,73.98,31153.0
2022-08-03 14:20:00,74.02,74.12,73.38,73.4,208533.0,74.02,74.12,73.38,73.4,208533.0
2022-08-03 14:30:00,73.43,73.51,73.3,73.42,139908.0,73.43,73.51,73.3,73.42,139908.0
2022-08-03 14:40:00,73.42,73.59,73.39,73.53,82780.0,73.42,73.59,73.39,73.53,82780.0
2022-08-03 14:50:00,73.54,73.62,73.51,73.62,21530.0,73.54,73.62,73.51,73.62,21530.0
2022-08-03 15:00:00,73.57,73.65,73.55,73.63,57230.0,73.57,73.65,73.55,73.63,57230.0
2022-08-03 15:10:00,73.62,73.68,73.59,73.63,68468.0,73.62,73.68,73.59,73.63,68468.0
2022-08-03 15:20:00,73.64,73.77,73.62,73.74,27949.0,73.64,73.77,73.62,73.74,27949.0
2022-08-03 15:30:00,73.74,73.8,73.65,73.66,36543.0,73.74,73.8,73.65,73.66,36543.0
2022-08-03 15:40:00,73.67,73.81,73.67,73.76,77255.0,73.67,73.81,73.67,73.76,77255.0
2022-08-03 15:50:00,73.77,73.79,73.54,73.54,200951.0,73.77,73.79,73.54,73.54,200951.0
2022-08-04 09:30:00,72.83,73.04,72.52,72.56,233654.0,72.83,73.04,72.52,72.56,233654.0
2022-08-04 09:40:00,72.56,73.31,72.42,73.28,151009.0,72.56,73.31,72.42,73.28,151009.0
2022-08-04 09:50:00,73.3,73.6,72.69,72.86,179633.0,73.3,73.6,72.69,72.86,179633.0
2022-08-04 10:00:00,72.9,73.31,72.76,73.06,91988.0,72.9,73.31,72.76,73.06,91988.0
2022-08-04 10:10:00,73.04,73.28,72.67,72.73,69190.0,73.04,73.28,72.67,72.73,69190.0
2022-08-04 10:20:00,72.76,73.1,72.48,72.84,87416.0,72.76,73.1,72.48,72.84,87416.0
2022-08-04 10:30:00,72.85,72.9,72.49,72.53,128511.0,72.85,72.9,72.49,72.53,128511.0
2022-08-04 10:40:00,72.54,72.69,72.2,72.31,192792.0,72.54,72.69,72.2,72.31,192792.0
2022-08-04 10:50:00,72.28,72.38,72.1,72.2,73714.0,72.28,72.38,72.1,72.2,73714.0
2022-08-04 11:00:00,72.23,72.36,71.98,71.99,101987.0,72.23,72.36,71.98,71.99,101987.0
2022-08-04 11:10:00,71.96,72.12,71.72,71.76,158981.0,71.96,72.12,71.72,71.76,158981.0
2022-08-04 11:20:00,71.76,71.87,71.53,71.59,201790.0,71.76,71.87,71.53,71.59,201790.0
2022-08-04 11:30:00,71.59,71.79,71.5,71.76,77286.0,71.59,71.79,71.5,71.76,77286.0
2022-08-04 11:40:00,71.75,71.78,71.2,71.31,154004.0,71.75,71.78,71.2,71.31,154004.0
2022-08-04 11:50:00,71.29,71.54,71.2,71.34,73470.0,71.29,71.54,71.2,71.34,73470.0
2022-08-04 12:00:00,71.34,71.44,71.23,71.36,92590.0,71.34,71.44,71.23,71.36,92590.0
2022-08-04 12:10:00,71.39,71.53,71.26,71.48,108903.0,71.39,71.53,71.26,71.48,108903.0
2022-08-04 12:20:00,71.46,71.51,71.26,71.33,43865.0,71.46,71.51,71.26,71.33,43865.0
2022-08-04 12:30:00,71.34,71.58,71.31,71.33,80375.0,71.34,71.58,71.31,71.33,80375.0
2022-08-04 12:40:00,71.31,71.43,71.06,71.11,89362.0,71.31,71.43,71.06,71.11,89362.0
2022-08-04 12:50:00,71.1,71.31,70.96,71.24,129437.0,71.1,71.31,70.96,71.24,129437.0
2022-08-04 13:00:00,71.2,71.48,71.2,71.41,68737.0,71.2,71.48,71.2,71.41,68737.0
2022-08-04 13:10:00,71.42,71.58,71.31,71.4,90313.0,71.42,71.58,71.31,71.4,90313.0
2022-08-04 13:20:00,71.4,71.49,71.22,71.38,43686.0,71.4,71.49,71.22,71.38,43686.0
2022-08-04 13:30:00,71.39,71.75,71.33,71.57,56243.0,71.39,71.75,71.33,71.57,56243.0
2022-08-04 13:40:00,71.56,71.56,71.32,71.51,28042.0,71.56,71.56,71.32,71.51,28042.0
2022-08-04 13:50:00,71.49,71.68,71.41,71.55,47001.0,71.49,71.68,71.41,71.55,47001.0
2022-08-04 14:00:00,71.63,71.79,71.54,71.74,45969.0,71.63,71.79,71.54,71.74,45969.0
2022-08-04 14:10:00,71.73,71.82,71.48,71.74,55045.0,71.73,71.82,71.48,71.74,55045.0
2022-08-04 14:20:00,71.74,71.84,71.54,71.6,98939.0,71.74,71.84,71.54,71.6,98939.0
2022-08-04 14:30:00,71.59,71.62,71.46,71.47,68456.0,71.59,71.62,71.46,71.47,68456.0
2022-08-04 14:40:00,71.47,71.49,71.39,71.44,86582.0,71.47,71.49,71.39,71.44,86582.0
2022-08-04 14:50:00,71.44,71.52,71.38,71.41,44115.0,71.44,71.52,71.38,71.41,44115.0
2022-08-04 15:00:00,71.41,71.55,71.38,71.48,81531.0,71.41,71.55,71.38,71.48,81531.0
2022-08-04 15:10:00,71.48,71.53,71.45,71.52,80035.0,71.48,71.53,71.45,71.52,80035.0
2022-08-04 15:20:00,71.52,71.57,71.48,71.53,43394.0,71.52,71.57,71.48,71.53,43394.0
2022-08-04 15:30:00,71.52,71.54,71.41,71.45,32322.0,71.52,71.54,71.41,71.45,32322.0
2022-08-04 15:40:00,71.46,71.51,71.41,71.44,81574.0,71.46,71.51,71.41,71.44,81574.0
2022-08-04 15:50:00,71.44,71.55,71.23,71.52,524857.0,71.44,71.55,71.23,71.52,524857.0
2022-08-05 09:30:00,70.46,71.05,70.42,70.94,170372.0,70.46,71.05,70.42,70.94,170372.0
2022-08-05 09:40:00,70.96,71.79,70.96,71.73,137519.0,70.96,71.79,70.96,71.73,137519.0
2022-08-05 09:50:00,71.75,72.0,71.64,71.91,223587.0,71.75,72.0,71.64,71.91,223587.0
2022-08-05 10:00:00,71.92,72.43,71.72,72.38,128775.0,71.92,72.43,71.72,72.38,128775.0
2022-08-05 10:10:00,72.36,72.53,72.3,72.38,104214.0,72.36,72.53,72.3,72.38,104214.0
2022-08-05 10:20:00,72.45,72.8,72.44,72.8,83455.0,72.45,72.8,72.44,72.8,83455.0
2022-08-05 10:30:00,72.78,72.86,72.51,72.85,69349.0,72.78,72.86,72.51,72.85,69349.0
2022-08-05 10:40:00,72.83,73.01,72.64,72.91,59912.0,72.83,73.01,72.64,72.91,59912.0
2022-08-05 10:50:00,72.98,73.07,72.81,73.0,45525.0,72.98,73.07,72.81,73.0,45525.0
2022-08-05 11:00:00,73.02,73.18,72.88,72.93,92704.0,73.02,73.18,72.88,72.93,92704.0
2022-08-05 11:10:00,72.95,73.05,72.66,72.67,71676.0,72.95,73.05,72.66,72.67,71676.0
2022-08-05 11:20:00,72.66,72.78,72.51,72.63,102597.0,72.66,72.78,72.51,72.63,102597.0
2022-08-05 11:30:00,72.62,72.89,72.53,72.64,94110.0,72.62,72.89,72.53,72.64,94110.0
2022-08-05 11:40:00,72.62,72.71,72.51,72.54,23327.0,72.62,72.71,72.51,72.54,23327.0
2022-08-05 11:50:00,72.56,72.63,72.39,72.43,61412.0,72.56,72.63,72.39,72.43,61412.0
2022-08-05 12:00:00,72.42,72.51,72.28,72.31,36869.0,72.42,72.51,72.28,72.31,36869.0
2022-08-05 12:10:00,72.33,72.49,72.23,72.26,39591.0,72.33,72.49,72.23,72.26,39591.0
2022-08-05 12:20:00,72.29,72.42,72.11,72.23,51918.0,72.29,72.42,72.11,72.23,51918.0
2022-08-05 12:30:00,72.24,72.37,72.23,72.23,33851.0,72.24,72.37,72.23,72.23,33851.0
2022-08-05 12:40:00,72.21,72.55,72.18,72.47,32973.0,72.21,72.55,72.18,72.47,32973.0
2022-08-05 12:50:00,72.48,72.57,72.37,72.42,47550.0,72.48,72.57,72.37,72.42,47550.0
2022-08-05 13:00:00,72.43,72.43,72.26,72.31,71740.0,72.43,72.43,72.26,72.31,71740.0
2022-08-05 13:10:00,72.33,72.4,72.05,72.08,66226.0,72.33,72.4,72.05,72.08,66226.0
2022-08-05 13:20:00,72.03,72.1,71.85,71.85,74122.0,72.03,72.1,71.85,71.85,74122.0
2022-08-05 13:30:00,71.87,71.91,71.59,71.8,43576.0,71.87,71.91,71.59,71.8,43576.0
2022-08-05 13:40:00,71.8,72.0,71.76,71.93,44519.0,71.8,72.0,71.76,71.93,44519.0
2022-08-05 13:50:00,71.94,72.14,71.93,72.11,47028.0,71.94,72.14,71.93,72.11,47028.0
2022-08-05 14:00:00,72.1,72.3,72.07,72.09,34623.0,72.1,72.3,72.07,72.09,34623.0
2022-08-05 14:10:00,72.08,72.3,71.98,72.17,43262.0,72.08,72.3,71.98,72.17,43262.0
2022-08-05 14:20:00,72.18,72.25,71.86,71.92,80880.0,72.18,72.25,71.86,71.92,80880.0
2022-08-05 14:30:00,71.89,71.98,71.85,71.89,23481.0,71.89,71.98,71.85,71.89,23481.0
2022-08-05 14:40:00,71.85,71.9,71.81,71.85,14875.0,71.85,71.9,71.81,71.85,14875.0
2022-08-05 14:50:00,71.83,71.85,71.65,71.65,87348.0,71.83,71.85,71.65,71.65,87348.0
2022-08-05 15:00:00,71.71,71.71,71.51,71.54,46631.0,71.71,71.71,71.51,71.54,46631.0
2022-08-05 15:10:00,71.54,71.56,71.3,71.39,59283.0,71.54,71.56,71.3,71.39,59283.0
2022-08-05 15:20:00,71.39,71.44,71.32,71.43,29695.0,71.39,71.44,71.32,71.43,29695.0
2022-08-05 15:30:00,71.41,71.44,71.38,71.41,21057.0,71.41,71.44,71.38,71.41,21057.0
2022-08-05 15:40:00,71.41,71.56,71.41,71.51,24170.0,71.41,71.56,71.41,71.51,24170.0
2022-08-05 15:50:00,71.53,71.56,71.46,71.52,139833.0,71.53,71.56,71.46,71.52,139833.0
2022-08-08 09:30:00,71.63,72.01,71.47,71.91,159007.0,71.63,72.01,71.47,71.91,159007.0
2022-08-08 09:40:00,71.92,72.24,71.71,72.11,175434.0,71.92,72.24,71.71,72.11,175434.0
2022-08-08 09:50:00,72.14,72.4,72.11,72.27,134486.0,72.14,72.4,72.11,72.27,134486.0
2022-08-08 10:00:00,72.27,72.51,72.18,72.28,102635.0,72.27,72.51,72.18,72.28,102635.0
2022-08-08 10:10:00,72.2,72.24,72.02,72.12,132017.0,72.2,72.24,72.02,72.12,132017.0
2022-08-08 10:20:00,72.13,72.19,71.8,71.87,90662.0,72.13,72.19,71.8,71.87,90662.0
2022-08-08 10:30:00,71.88,72.05,71.75,71.81,91041.0,71.88,72.05,71.75,71.81,91041.0
2022-08-08 10:40:00,71.81,71.94,71.69,71.89,97658.0,71.81,71.94,71.69,71.89,97658.0
2022-08-08 10:50:00,71.89,72.6,71.84,72.56,114680.0,71.89,72.6,71.84,72.56,114680.0
2022-08-08 11:00:00,72.6,72.96,72.57,72.93,78132.0,72.6,72.96,72.57,72.93,78132.0
2022-08-08 11:10:00,72.92,73.1,72.55,72.72,126792.0,72.92,73.1,72.55,72.72,126792.0
2022-08-08 11:20:00,72.67,73.28,72.63,73.24,153933.0,72.67,73.28,72.63,73.24,153933.0
2022-08-08 11:30:00,73.2,73.24,72.91,72.94,98626.0,73.2,73.24,72.91,72.94,98626.0
2022-08-08 11:40:00,72.95,73.03,72.67,72.67,113546.0,72.95,73.03,72.67,72.67,113546.0
2022-08-08 11:50:00,72.7,72.96,72.69,72.88,55548.0,72.7,72.96,72.69,72.88,55548.0
2022-08-08 12:00:00,72.86,73.35,72.86,73.24,107221.0,72.86,73.35,72.86,73.24,107221.0
2022-08-08 12:10:00,73.25,73.41,73.17,73.21,54982.0,73.25,73.41,73.17,73.21,54982.0
2022-08-08 12:20:00,73.22,73.38,73.16,73.26,54360.0,73.22,73.38,73.16,73.26,54360.0
2022-08-08 12:30:00,73.25,73.31,72.86,72.86,46546.0,73.25,73.31,72.86,72.86,46546.0
2022-08-08 12:40:00,72.83,72.99,72.75,72.86,49840.0,72.83,72.99,72.75,72.86,49840.0
2022-08-08 12:50:00,72.85,72.91,72.74,72.81,96829.0,72.85,72.91,72.74,72.81,96829.0
2022-08-08 13:00:00,72.81,73.03,72.8,72.87,65744.0,72.81,73.03,72.8,72.87,65744.0
2022-08-08 13:10:00,72.87,73.06,72.81,72.96,46516.0,72.87,73.06,72.81,72.96,46516.0
2022-08-08 13:20:00,72.97,73.15,72.91,72.96,68179.0,72.97,73.15,72.91,72.96,68179.0
2022-08-08 13:30:00,72.95,73.15,72.91,73.02,58303.0,72.95,73.15,72.91,73.02,58303.0
2022-08-08 13:40:00,73.01,73.25,73.01,73.01,52189.0,73.01,73.25,73.01,73.01,52189.0
2022-08-08 13:50:00,73.01,73.11,72.94,73.09,61772.0,73.01,73.11,72.94,73.09,61772.0
2022-08-08 14:00:00,73.12,73.2,72.92,73.16,92278.0,73.12,73.2,72.92,73.16,92278.0
2022-08-08 14:10:00,73.16,73.29,73.1,73.19,54541.0,73.16,73.29,73.1,73.19,54541.0
2022-08-08 14:20:00,73.2,73.68,73.13,73.58,130280.0,73.2,73.68,73.13,73.58,130280.0
2022-08-08 14:30:00,73.57,73.71,73.52,73.57,57749.0,73.57,73.71,73.52,73.57,57749.0
2022-08-08 14:40:00,73.58,73.59,73.41,73.41,54914.0,73.58,73.59,73.41,73.41,54914.0
2022-08-08 14:50:00,73.41,73.45,73.29,73.39,61157.0,73.41,73.45,73.29,73.39,61157.0
2022-08-08 15:00:00,73.39,73.57,73.35,73.57,98150.0,73.39,73.57,73.35,73.57,98150.0
2022-08-08 15:10:00,73.57,73.57,73.47,73.55,54275.0,73.57,73.57,73.47,73.55,54275.0
2022-08-08 15:20:00,73.55,73.59,73.5,73.56,47419.0,73.55,73.59,73.5,73.56,47419.0
2022-08-08 15:30:00,73.55,73.59,73.47,73.49,49188.0,73.55,73.59,73.47,73.49,49188.0
2022-08-08 15:40:00,73.48,73.55,73.37,73.51,83035.0,73.48,73.55,73.37,73.51,83035.0
2022-08-08 15:50:00,73.51,73.56,73.45,73.54,259084.0,73.51,73.56,73.45,73.54,259084.0
2022-08-09 09:30:00,74.2,74.54,74.03,74.32,211113.0,74.2,74.54,74.03,74.32,211113.0
2022-08-09 09:40:00,74.33,74.48,74.17,74.3,34036.0,74.33,74.48,74.17,74.3,34036.0
2022-08-09 09:50:00,74.3,74.59,74.25,74.47,66879.0,74.3,74.59,74.25,74.47,66879.0
2022-08-09 10:00:00,74.47,74.6,74.21,74.51,53252.0,74.47,74.6,74.21,74.51,53252.0
2022-08-09 10:10:00,74.53,74.85,74.49,74.74,36895.0,74.53,74.85,74.49,74.74,36895.0
2022-08-09 10:20:00,74.83,74.92,74.53,74.62,36266.0,74.83,74.92,74.53,74.62,36266.0
2022-08-09 10:30:00,74.66,74.75,74.19,74.35,35322.0,74.66,74.75,74.19,74.35,35322.0
2022-08-09 10:40:00,74.36,74.49,74.3,74.43,45651.0,74.36,74.49,74.3,74.43,45651.0
2022-08-09 10:50:00,74.47,74.47,74.22,74.4,18382.0,74.47,74.47,74.22,74.4,18382.0
2022-08-09 11:00:00,74.35,74.35,74.13,74.17,43495.0,74.35,74.35,74.13,74.17,43495.0
2022-08-09 11:10:00,74.15,74.4,74.03,74.1,29498.0,74.15,74.4,74.03,74.1,29498.0
2022-08-09 11:20:00,74.17,74.25,73.85,73.85,27057.0,74.17,74.25,73.85,73.85,27057.0
2022-08-09 11:30:00,73.92,74.01,73.42,73.6,49184.0,73.92,74.01,73.42,73.6,49184.0
2022-08-09 11:40:00,73.53,73.63,73.44,73.5,13780.0,73.53,73.63,73.44,73.5,13780.0
2022-08-09 11:50:00,73.44,73.48,73.26,73.35,14753.0,73.44,73.48,73.26,73.35,14753.0
2022-08-09 12:00:00,73.31,73.34,73.17,73.23,23280.0,73.31,73.34,73.17,73.23,23280.0
2022-08-09 12:10:00,73.19,73.27,72.99,73.11,20759.0,73.19,73.27,72.99,73.11,20759.0
2022-08-09 12:20:00,73.14,73.24,73.0,73.02,23215.0,73.14,73.24,73.0,73.02,23215.0
2022-08-09 12:30:00,73.08,73.14,72.62,72.84,46063.0,73.08,73.14,72.62,72.84,46063.0
2022-08-09 12:40:00,72.8,72.89,72.69,72.75,10656.0,72.8,72.89,72.69,72.75,10656.0
2022-08-09 12:50:00,72.74,72.96,72.68,72.96,31667.0,72.74,72.96,72.68,72.96,31667.0
2022-08-09 13:00:00,73.0,73.14,72.89,73.13,35413.0,73.0,73.14,72.89,73.13,35413.0
2022-08-09 13:10:00,73.11,73.31,73.08,73.22,24084.0,73.11,73.31,73.08,73.22,24084.0
2022-08-09 13:20:00,73.17,73.3,73.14,73.3,37713.0,73.17,73.3,73.14,73.3,37713.0
2022-08-09 13:30:00,73.32,73.5,73.21,73.5,32617.0,73.32,73.5,73.21,73.5,32617.0
2022-08-09 13:40:00,73.51,73.51,73.39,73.46,22376.0,73.51,73.51,73.39,73.46,22376.0
2022-08-09 13:50:00,73.46,73.66,73.42,73.64,20700.0,73.46,73.66,73.42,73.64,20700.0
2022-08-09 14:00:00,73.61,73.7,73.49,73.66,14856.0,73.61,73.7,73.49,73.66,14856.0
2022-08-09 14:10:00,73.69,73.76,73.58,73.59,25378.0,73.69,73.76,73.58,73.59,25378.0
2022-08-09 14:20:00,73.63,73.7,73.32,73.38,24509.0,73.63,73.7,73.32,73.38,24509.0
2022-08-09 14:30:00,73.33,73.38,73.24,73.35,12162.0,73.33,73.38,73.24,73.35,12162.0
2022-08-09 14:40:00,73.37,73.37,73.31,73.31,3100.0,73.37,73.37,73.31,73.31,3100.0
2022-08-09 14:50:00,73.38,73.49,73.36,73.44,10618.0,73.38,73.49,73.36,73.44,10618.0
2022-08-09 15:00:00,73.47,73.58,73.46,73.56,30872.0,73.47,73.58,73.46,73.56,30872.0
2022-08-09 15:10:00,73.56,73.64,73.5,73.64,11266.0,73.56,73.64,73.5,73.64,11266.0
2022-08-09 15:20:00,73.64,73.66,73.56,73.62,24681.0,73.64,73.66,73.56,73.62,24681.0
2022-08-09 15:30:00,73.64,73.65,73.49,73.54,20315.0,73.64,73.65,73.49,73.54,20315.0
2022-08-09 15:40:00,73.52,73.55,73.46,73.49,42622.0,73.52,73.55,73.46,73.49,42622.0
2022-08-09 15:50:00,73.5,73.56,73.42,73.46,324966.0,73.5,73.56,73.42,73.46,324966.0
2022-08-10 09:30:00,73.25,73.25,72.85,72.95,79216.0,73.25,73.25,72.85,72.95,79216.0
2022-08-10 09:40:00,72.97,73.04,72.72,72.72,56293.0,72.97,73.04,72.72,72.72,56293.0
2022-08-10 09:50:00,72.72,72.76,72.06,72.25,128792.0,72.72,72.76,72.06,72.25,128792.0
2022-08-10 10:00:00,72.24,72.37,72.15,72.2,81024.0,72.24,72.37,72.15,72.2,81024.0
2022-08-10 10:10:00,72.18,72.22,71.45,71.75,206177.0,72.18,72.22,71.45,71.75,206177.0
2022-08-10 10:20:00,71.74,72.08,71.65,71.9,61811.0,71.74,72.08,71.65,71.9,61811.0
2022-08-10 10:30:00,71.89,72.75,71.76,72.35,237083.0,71.89,72.75,71.76,72.35,237083.0
2022-08-10 10:40:00,72.27,72.43,71.82,72.22,64430.0,72.27,72.43,71.82,72.22,64430.0
2022-08-10 10:50:00,72.24,72.47,72.08,72.4,28073.0,72.24,72.47,72.08,72.4,28073.0
2022-08-10 11:00:00,72.42,72.61,72.25,72.56,63744.0,72.42,72.61,72.25,72.56,63744.0
2022-08-10 11:10:00,72.59,72.89,72.4,72.88,118557.0,72.59,72.89,72.4,72.88,118557.0
2022-08-10 11:20:00,72.89,73.36,72.82,73.2,128360.0,72.89,73.36,72.82,73.2,128360.0
2022-08-10 11:30:00,73.18,73.35,73.07,73.23,112400.0,73.18,73.35,73.07,73.23,112400.0
2022-08-10 11:40:00,73.23,73.57,73.23,73.45,82341.0,73.23,73.57,73.23,73.45,82341.0
2022-08-10 11:50:00,73.46,73.71,73.35,73.67,48143.0,73.46,73.71,73.35,73.67,48143.0
2022-08-10 12:00:00,73.72,73.9,73.68,73.9,69227.0,73.72,73.9,73.68,73.9,69227.0
2022-08-10 12:10:00,73.88,74.04,73.79,73.9,78620.0,73.88,74.04,73.79,73.9,78620.0
2022-08-10 12:20:00,73.92,74.0,73.81,73.96,46522.0,73.92,74.0,73.81,73.96,46522.0
2022-08-10 12:30:00,73.98,74.38,73.98,74.36,56635.0,73.98,74.38,73.98,74.36,56635.0
2022-08-10 12:40:00,74.36,74.41,74.22,74.36,19989.0,74.36,74.41,74.22,74.36,19989.0
2022-08-10 12:50:00,74.38,74.47,74.32,74.45,21852.0,74.38,74.47,74.32,74.45,21852.0
2022-08-10 13:00:00,74.5,74.65,74.45,74.64,42312.0,74.5,74.65,74.45,74.64,42312.0
2022-08-10 13:10:00,74.65,74.74,74.49,74.59,29290.0,74.65,74.74,74.49,74.59,29290.0
2022-08-10 13:20:00,74.58,74.74,74.57,74.6,37810.0,74.58,74.74,74.57,74.6,37810.0
2022-08-10 13:30:00,74.58,74.73,74.57,74.67,22268.0,74.58,74.73,74.57,74.67,22268.0
2022-08-10 13:40:00,74.65,74.81,74.62,74.78,41669.0,74.65,74.81,74.62,74.78,41669.0
2022-08-10 13:50:00,74.79,74.86,74.68,74.79,110430.0,74.79,74.86,74.68,74.79,110430.0
2022-08-10 14:00:00,74.78,74.98,74.78,74.95,74627.0,74.78,74.98,74.78,74.95,74627.0
2022-08-10 14:10:00,74.95,74.97,74.8,74.82,37906.0,74.95,74.97,74.8,74.82,37906.0
2022-08-10 14:20:00,74.84,74.94,74.58,74.7,90773.0,74.84,74.94,74.58,74.7,90773.0
2022-08-10 14:30:00,74.7,74.76,74.58,74.7,48040.0,74.7,74.76,74.58,74.7,48040.0
2022-08-10 14:40:00,74.7,74.72,74.62,74.64,29519.0,74.7,74.72,74.62,74.64,29519.0
2022-08-10 14:50:00,74.63,74.64,74.44,74.52,35083.0,74.63,74.64,74.44,74.52,35083.0
2022-08-10 15:00:00,74.53,74.64,74.51,74.59,35478.0,74.53,74.64,74.51,74.59,35478.0
2022-08-10 15:10:00,74.6,74.63,74.5,74.53,50422.0,74.6,74.63,74.5,74.53,50422.0
2022-08-10 15:20:00,74.55,74.56,74.47,74.54,45118.0,74.55,74.56,74.47,74.54,45118.0
2022-08-10 15:30:00,74.53,74.61,74.51,74.55,61603.0,74.53,74.61,74.51,74.55,61603.0
2022-08-10 15:40:00,74.55,74.62,74.53,74.55,102957.0,74.55,74.62,74.53,74.55,102957.0
2022-08-10 15:50:00,74.56,74.56,74.3,74.35,589517.0,74.56,74.56,74.3,74.35,589517.0
2022-08-11 09:30:00,75.83,76.26,75.79,75.84,129894.0,75.83,76.26,75.79,75.84,129894.0
2022-08-11 09:40:00,75.85,75.91,75.72,75.86,26089.0,75.85,75.91,75.72,75.86,26089.0
2022-08-11 09:50:00,75.87,75.95,75.55,75.55,100424.0,75.87,75.95,75.55,75.55,100424.0
2022-08-11 10:00:00,75.54,75.62,75.45,75.47,98530.0,75.54,75.62,75.45,75.47,98530.0
2022-08-11 10:10:00,75.45,75.56,75.34,75.5,36796.0,75.45,75.56,75.34,75.5,36796.0
2022-08-11 10:20:00,75.44,75.53,75.08,75.22,22724.0,75.44,75.53,75.08,75.22,22724.0
2022-08-11 10:30:00,75.17,75.21,74.98,75.09,51294.0,75.17,75.21,74.98,75.09,51294.0
2022-08-11 10:40:00,75.08,75.5,75.08,75.48,26269.0,75.08,75.5,75.08,75.48,26269.0
2022-08-11 10:50:00,75.48,75.67,75.41,75.63,32048.0,75.48,75.67,75.41,75.63,32048.0
2022-08-11 11:00:00,75.66,75.95,75.61,75.88,57417.0,75.66,75.95,75.61,75.88,57417.0
2022-08-11 11:10:00,75.87,76.1,75.74,75.8,69281.0,75.87,76.1,75.74,75.8,69281.0
2022-08-11 11:20:00,75.79,75.89,75.61,75.72,28149.0,75.79,75.89,75.61,75.72,28149.0
2022-08-11 11:30:00,75.69,75.82,75.65,75.75,20844.0,75.69,75.82,75.65,75.75,20844.0
2022-08-11 11:40:00,75.77,75.79,75.58,75.63,19664.0,75.77,75.79,75.58,75.63,19664.0
2022-08-11 11:50:00,75.64,75.95,75.59,75.91,34271.0,75.64,75.95,75.59,75.91,34271.0
2022-08-11 12:00:00,75.94,76.44,75.94,76.41,77635.0,75.94,76.44,75.94,76.41,77635.0
2022-08-11 12:10:00,76.4,76.67,76.4,76.59,144905.0,76.4,76.67,76.4,76.59,144905.0
2022-08-11 12:20:00,76.6,76.66,76.45,76.65,37722.0,76.6,76.66,76.45,76.65,37722.0
2022-08-11 12:30:00,76.64,76.79,76.54,76.56,37863.0,76.64,76.79,76.54,76.56,37863.0
2022-08-11 12:40:00,76.58,76.68,76.49,76.5,43542.0,76.58,76.68,76.49,76.5,43542.0
2022-08-11 12:50:00,76.49,76.58,76.39,76.49,29497.0,76.49,76.58,76.39,76.49,29497.0
2022-08-11 13:00:00,76.55,76.55,76.4,76.47,21449.0,76.55,76.55,76.4,76.47,21449.0
2022-08-11 13:10:00,76.48,76.56,76.43,76.43,80734.0,76.48,76.56,76.43,76.43,80734.0
2022-08-11 13:20:00,76.44,76.52,76.39,76.46,13647.0,76.44,76.52,76.39,76.46,13647.0
2022-08-11 13:30:00,76.5,76.56,76.48,76.53,20021.0,76.5,76.56,76.48,76.53,20021.0
2022-08-11 13:40:00,76.56,76.68,76.52,76.63,21835.0,76.56,76.68,76.52,76.63,21835.0
2022-08-11 13:50:00,76.64,76.89,76.64,76.84,35266.0,76.64,76.89,76.64,76.84,35266.0
2022-08-11 14:00:00,76.86,76.87,76.6,76.64,61083.0,76.86,76.87,76.6,76.64,61083.0
2022-08-11 14:10:00,76.68,76.97,76.65,76.94,106879.0,76.68,76.97,76.65,76.94,106879.0
2022-08-11 14:20:00,76.94,76.94,76.32,76.39,158664.0,76.94,76.94,76.32,76.39,158664.0
2022-08-11 14:30:00,76.4,76.58,76.29,76.54,424145.0,76.4,76.58,76.29,76.54,424145.0
2022-08-11 14:40:00,76.53,76.53,76.42,76.47,90157.0,76.53,76.53,76.42,76.47,90157.0
2022-08-11 14:50:00,76.45,76.46,76.21,76.36,89987.0,76.45,76.46,76.21,76.36,89987.0
2022-08-11 15:00:00,76.36,76.36,76.01,76.12,136952.0,76.36,76.36,76.01,76.12,136952.0
2022-08-11 15:10:00,76.12,76.25,76.1,76.22,52163.0,76.12,76.25,76.1,76.22,52163.0
2022-08-11 15:20:00,76.21,76.23,76.12,76.2,53023.0,76.21,76.23,76.12,76.2,53023.0
2022-08-11 15:30:00,76.15,76.29,76.14,76.2,80560.0,76.15,76.29,76.14,76.2,80560.0
2022-08-11 15:40:00,76.2,76.25,76.15,76.22,185741.0,76.2,76.25,76.15,76.22,185741.0
2022-08-11 15:50:00,76.23,76.32,76.22,76.27,627702.0,76.23,76.32,76.22,76.27,627702.0
2022-08-12 09:30:00,75.34,75.35,74.77,74.81,89673.0,75.34,75.35,74.77,74.81,89673.0
2022-08-12 09:40:00,74.78,75.19,74.69,75.11,87011.0,74.78,75.19,74.69,75.11,87011.0
2022-08-12 09:50:00,75.11,75.32,75.07,75.2,31346.0,75.11,75.32,75.07,75.2,31346.0
2022-08-12 10:00:00,75.18,75.18,74.8,74.88,30358.0,75.18,75.18,74.8,74.88,30358.0
2022-08-12 10:10:00,74.84,74.92,74.3,74.67,97914.0,74.84,74.92,74.3,74.67,97914.0
2022-08-12 10:20:00,74.57,74.95,74.54,74.87,35881.0,74.57,74.95,74.54,74.87,35881.0
2022-08-12 10:30:00,74.84,74.87,74.63,74.79,25569.0,74.84,74.87,74.63,74.79,25569.0
2022-08-12 10:40:00,74.78,75.12,74.78,75.07,32760.0,74.78,75.12,74.78,75.07,32760.0
2022-08-12 10:50:00,75.09,75.1,74.71,74.84,37888.0,75.09,75.1,74.71,74.84,37888.0
2022-08-12 11:00:00,74.92,75.02,74.75,74.9,17845.0,74.92,75.02,74.75,74.9,17845.0
2022-08-12 11:10:00,74.9,75.28,74.89,75.22,23309.0,74.9,75.28,74.89,75.22,23309.0
2022-08-12 11:20:00,75.17,75.24,74.82,75.11,34845.0,75.17,75.24,74.82,75.11,34845.0
2022-08-12 11:30:00,75.11,75.22,74.88,75.2,32494.0,75.11,75.22,74.88,75.2,32494.0
2022-08-12 11:40:00,75.2,75.37,75.13,75.32,86395.0,75.2,75.37,75.13,75.32,86395.0
2022-08-12 11:50:00,75.35,75.44,75.22,75.34,22712.0,75.35,75.44,75.22,75.34,22712.0
2022-08-12 12:00:00,75.31,75.39,75.01,75.04,16135.0,75.31,75.39,75.01,75.04,16135.0
2022-08-12 12:10:00,75.08,75.08,74.76,74.92,30088.0,75.08,75.08,74.76,74.92,30088.0
2022-08-12 12:20:00,74.96,75.3,74.94,75.2,26844.0,74.96,75.3,74.94,75.2,26844.0
2022-08-12 12:30:00,75.24,75.33,75.13,75.14,21426.0,75.24,75.33,75.13,75.14,21426.0
2022-08-12 12:40:00,75.14,75.15,74.95,74.99,16119.0,75.14,75.15,74.95,74.99,16119.0
2022-08-12 12:50:00,74.96,75.21,74.96,75.13,30082.0,74.96,75.21,74.96,75.13,30082.0
2022-08-12 13:00:00,75.13,75.15,74.98,75.06,9506.0,75.13,75.15,74.98,75.06,9506.0
2022-08-12 13:10:00,75.03,75.21,75.0,75.15,18180.0,75.03,75.21,75.0,75.15,18180.0
2022-08-12 13:20:00,75.14,75.2,74.89,75.01,14318.0,75.14,75.2,74.89,75.01,14318.0
2022-08-12 13:30:00,74.99,75.11,74.96,75.1,15389.0,74.99,75.11,74.96,75.1,15389.0
2022-08-12 13:40:00,75.06,75.19,75.04,75.18,22333.0,75.06,75.19,75.04,75.18,22333.0
2022-08-12 13:50:00,75.2,75.3,75.2,75.29,51203.0,75.2,75.3,75.2,75.29,51203.0
2022-08-12 14:00:00,75.3,75.46,75.27,75.39,95261.0,75.3,75.46,75.27,75.39,95261.0
2022-08-12 14:10:00,75.4,75.45,75.16,75.16,23119.0,75.4,75.45,75.16,75.16,23119.0
2022-08-12 14:20:00,75.18,75.18,74.88,75.06,54224.0,75.18,75.18,74.88,75.06,54224.0
2022-08-12 14:30:00,75.02,75.16,74.99,74.99,44037.0,75.02,75.16,74.99,74.99,44037.0
2022-08-12 14:40:00,75.01,75.03,74.89,74.91,14695.0,75.01,75.03,74.89,74.91,14695.0
2022-08-12 14:50:00,74.89,74.99,74.86,74.97,7029.0,74.89,74.99,74.86,74.97,7029.0
2022-08-12 15:00:00,75.0,75.0,74.76,74.87,43524.0,75.0,75.0,74.76,74.87,43524.0
2022-08-12 15:10:00,74.9,74.9,74.62,74.62,48005.0,74.9,74.9,74.62,74.62,48005.0
2022-08-12 15:20:00,74.67,74.83,74.66,74.8,46888.0,74.67,74.83,74.66,74.8,46888.0
2022-08-12 15:30:00,74.8,74.94,74.77,74.94,26778.0,74.8,74.94,74.77,74.94,26778.0
2022-08-12 15:40:00,74.94,74.97,74.89,74.91,46669.0,74.94,74.97,74.89,74.91,46669.0
2022-08-12 15:50:00,74.94,75.03,74.93,74.97,507526.0,74.94,75.03,74.93,74.97,507526.0
2022-08-15 09:30:00,71.39,71.72,71.26,71.37,375687.0,71.39,71.72,71.26,71.37,375687.0
2022-08-15 09:40:00,71.37,71.83,71.33,71.79,82354.0,71.37,71.83,71.33,71.79,82354.0
2022-08-15 09:50:00,71.79,71.97,71.75,71.94,155189.0,71.79,71.97,71.75,71.94,155189.0
2022-08-15 10:00:00,71.9,71.9,71.53,71.84,188520.0,71.9,71.9,71.53,71.84,188520.0
2022-08-15 10:10:00,71.88,71.92,71.59,71.87,68133.0,71.88,71.92,71.59,71.87,68133.0
2022-08-15 10:20:00,71.86,72.15,71.85,71.97,56600.0,71.86,72.15,71.85,71.97,56600.0
2022-08-15 10:30:00,71.93,72.49,71.87,72.48,78645.0,71.93,72.49,71.87,72.48,78645.0
2022-08-15 10:40:00,72.49,72.75,72.38,72.49,49978.0,72.49,72.75,72.38,72.49,49978.0
2022-08-15 10:50:00,72.49,72.51,72.21,72.31,79867.0,72.49,72.51,72.21,72.31,79867.0
2022-08-15 11:00:00,72.32,72.49,72.13,72.15,48798.0,72.32,72.49,72.13,72.15,48798.0
2022-08-15 11:10:00,72.17,72.36,72.12,72.28,35503.0,72.17,72.36,72.12,72.28,35503.0
2022-08-15 11:20:00,72.32,72.37,72.1,72.12,47249.0,72.32,72.37,72.1,72.12,47249.0
2022-08-15 11:30:00,72.11,72.36,71.98,72.33,83077.0,72.11,72.36,71.98,72.33,83077.0
2022-08-15 11:40:00,72.35,72.44,72.3,72.38,44664.0,72.35,72.44,72.3,72.38,44664.0
2022-08-15 11:50:00,72.46,72.57,72.41,72.44,41724.0,72.46,72.57,72.41,72.44,41724.0
2022-08-15 12:00:00,72.44,72.7,72.44,72.45,54758.0,72.44,72.7,72.44,72.45,54758.0
2022-08-15 12:10:00,72.46,72.72,72.46,72.65,28818.0,72.46,72.72,72.46,72.65,28818.0
2022-08-15 12:20:00,72.61,72.61,72.35,72.39,20833.0,72.61,72.61,72.35,72.39,20833.0
2022-08-15 12:30:00,72.4,72.44,72.33,72.41,11642.0,72.4,72.44,72.33,72.41,11642.0
2022-08-15 12:40:00,72.44,72.98,72.44,72.95,65858.0,72.44,72.98,72.44,72.95,65858.0
2022-08-15 12:50:00,72.95,73.17,72.94,73.04,62300.0,72.95,73.17,72.94,73.04,62300.0
2022-08-15 13:00:00,73.04,73.23,72.98,73.23,27084.0,73.04,73.23,72.98,73.23,27084.0
2022-08-15 13:10:00,73.22,73.24,72.9,72.94,32638.0,73.22,73.24,72.9,72.94,32638.0
2022-08-15 13:20:00,72.94,72.94,72.81,72.9,37200.0,72.94,72.94,72.81,72.9,37200.0
2022-08-15 13:30:00,72.87,72.99,72.83,72.97,8687.0,72.87,72.99,72.83,72.97,8687.0
2022-08-15 13:40:00,72.97,73.15,72.88,72.89,55211.0,72.97,73.15,72.88,72.89,55211.0
2022-08-15 13:50:00,72.88,73.05,72.88,73.02,18487.0,72.88,73.05,72.88,73.02,18487.0
2022-08-15 14:00:00,72.97,72.97,72.49,72.77,127820.0,72.97,72.97,72.49,72.77,127820.0
2022-08-15 14:10:00,72.77,72.79,72.6,72.74,37549.0,72.77,72.79,72.6,72.74,37549.0
2022-08-15 14:20:00,72.72,73.32,72.71,73.29,64718.0,72.72,73.32,72.71,73.29,64718.0
2022-08-15 14:30:00,73.28,73.35,73.16,73.28,37703.0,73.28,73.35,73.16,73.28,37703.0
2022-08-15 14:40:00,73.29,73.36,73.27,73.3,25252.0,73.29,73.36,73.27,73.3,25252.0
2022-08-15 14:50:00,73.29,73.32,73.17,73.2,24569.0,73.29,73.32,73.17,73.2,24569.0
2022-08-15 15:00:00,73.24,73.24,73.12,73.15,102620.0,73.24,73.24,73.12,73.15,102620.0
2022-08-15 15:10:00,73.14,73.15,73.06,73.13,22594.0,73.14,73.15,73.06,73.13,22594.0
2022-08-15 15:20:00,73.13,73.21,73.11,73.15,33270.0,73.13,73.21,73.11,73.15,33270.0
2022-08-15 15:30:00,73.15,73.22,73.12,73.14,34419.0,73.15,73.22,73.12,73.14,34419.0
2022-08-15 15:40:00,73.14,73.16,72.88,72.9,130815.0,73.14,73.16,72.88,72.9,130815.0
2022-08-15 15:50:00,72.86,72.96,72.67,72.93,587906.0,72.86,72.96,72.67,72.93,587906.0
2022-08-16 09:30:00,72.67,73.36,72.67,73.35,347656.0,72.67,73.36,72.67,73.35,347656.0
2022-08-16 09:40:00,73.35,73.46,73.1,73.4,69664.0,73.35,73.46,73.1,73.4,69664.0
2022-08-16 09:50:00,73.38,73.59,73.34,73.45,46989.0,73.38,73.59,73.34,73.45,46989.0
2022-08-16 10:00:00,73.43,73.84,72.65,72.66,264894.0,73.43,73.84,72.65,72.66,264894.0
2022-08-16 10:10:00,72.64,73.33,72.62,73.21,100952.0,72.64,73.33,72.62,73.21,100952.0
2022-08-16 10:20:00,73.21,73.45,73.0,73.02,69360.0,73.21,73.45,73.0,73.02,69360.0
2022-08-16 10:30:00,73.0,73.05,72.62,72.7,130518.0,73.0,73.05,72.62,72.7,130518.0
2022-08-16 10:40:00,72.7,72.81,72.25,72.52,126225.0,72.7,72.81,72.25,72.52,126225.0
2022-08-16 10:50:00,72.55,72.57,72.15,72.26,49036.0,72.55,72.57,72.15,72.26,49036.0
2022-08-16 11:00:00,72.28,72.31,71.9,72.0,61548.0,72.28,72.31,71.9,72.0,61548.0
2022-08-16 11:10:00,71.99,72.29,71.52,71.56,85092.0,71.99,72.29,71.52,71.56,85092.0
2022-08-16 11:20:00,71.55,71.77,71.4,71.59,98663.0,71.55,71.77,71.4,71.59,98663.0
2022-08-16 11:30:00,71.59,71.64,71.19,71.24,170781.0,71.59,71.64,71.19,71.24,170781.0
2022-08-16 11:40:00,71.25,71.74,71.23,71.63,118306.0,71.25,71.74,71.23,71.63,118306.0
2022-08-16 11:50:00,71.65,71.72,71.48,71.55,52697.0,71.65,71.72,71.48,71.55,52697.0
2022-08-16 12:00:00,71.57,71.57,71.27,71.44,49825.0,71.57,71.57,71.27,71.44,49825.0
2022-08-16 12:10:00,71.42,71.76,71.35,71.63,44154.0,71.42,71.76,71.35,71.63,44154.0
2022-08-16 12:20:00,71.62,71.7,71.43,71.68,33362.0,71.62,71.7,71.43,71.68,33362.0
2022-08-16 12:30:00,71.69,71.72,71.44,71.51,39589.0,71.69,71.72,71.44,71.51,39589.0
2022-08-16 12:40:00,71.51,71.58,71.4,71.56,52226.0,71.51,71.58,71.4,71.56,52226.0
2022-08-16 12:50:00,71.54,71.59,71.43,71.5,26991.0,71.54,71.59,71.43,71.5,26991.0
2022-08-16 13:00:00,71.49,71.52,71.29,71.48,38724.0,71.49,71.52,71.29,71.48,38724.0
2022-08-16 13:10:00,71.46,71.48,71.21,71.42,54817.0,71.46,71.48,71.21,71.42,54817.0
2022-08-16 13:20:00,71.4,71.46,70.95,71.03,110900.0,71.4,71.46,70.95,71.03,110900.0
2022-08-16 13:30:00,71.03,71.29,70.95,71.14,60134.0,71.03,71.29,70.95,71.14,60134.0
2022-08-16 13:40:00,71.08,71.11,70.94,70.96,45936.0,71.08,71.11,70.94,70.96,45936.0
2022-08-16 13:50:00,70.94,71.12,70.84,70.84,62492.0,70.94,71.12,70.84,70.84,62492.0
2022-08-16 14:00:00,70.86,70.97,70.67,70.96,68082.0,70.86,70.97,70.67,70.96,68082.0
2022-08-16 14:10:00,70.92,71.09,70.85,71.01,57453.0,70.92,71.09,70.85,71.01,57453.0
2022-08-16 14:20:00,71.01,71.37,70.98,71.23,144758.0,71.01,71.37,70.98,71.23,144758.0
2022-08-16 14:30:00,71.22,71.29,70.94,70.98,107328.0,71.22,71.29,70.94,70.98,107328.0
2022-08-16 14:40:00,70.98,71.05,70.83,70.95,60129.0,70.98,71.05,70.83,70.95,60129.0
2022-08-16 14:50:00,70.95,71.03,70.9,70.94,62694.0,70.95,71.03,70.9,70.94,62694.0
2022-08-16 15:00:00,70.92,71.09,70.92,71.0,119269.0,70.92,71.09,70.92,71.0,119269.0
2022-08-16 15:10:00,71.01,71.08,70.93,71.03,54125.0,71.01,71.08,70.93,71.03,54125.0
2022-08-16 15:20:00,71.03,71.09,70.99,71.08,71981.0,71.03,71.09,70.99,71.08,71981.0
2022-08-16 15:30:00,71.09,71.16,71.08,71.13,94349.0,71.09,71.16,71.08,71.13,94349.0
2022-08-16 15:40:00,71.14,71.19,71.1,71.16,99075.0,71.14,71.19,71.1,71.16,99075.0
2022-08-16 15:50:00,71.15,71.32,71.15,71.27,315279.0,71.15,71.32,71.15,71.27,315279.0
2022-08-17 09:30:00,71.65,71.75,71.15,71.21,126833.0,71.65,71.75,71.15,71.21,126833.0
2022-08-17 09:40:00,71.17,71.69,71.09,71.6,53153.0,71.17,71.69,71.09,71.6,53153.0
2022-08-17 09:50:00,71.6,71.73,71.43,71.64,101834.0,71.6,71.73,71.43,71.64,101834.0
2022-08-17 10:00:00,71.61,71.89,71.52,71.75,144509.0,71.61,71.89,71.52,71.75,144509.0
2022-08-17 10:10:00,71.74,72.13,71.74,72.12,109877.0,71.74,72.13,71.74,72.12,109877.0
2022-08-17 10:20:00,72.14,72.64,72.14,72.4,225518.0,72.14,72.64,72.14,72.4,225518.0
2022-08-17 10:30:00,72.41,73.17,72.4,72.65,409547.0,72.41,73.17,72.4,72.65,409547.0
2022-08-17 10:40:00,72.69,72.77,72.15,72.45,218431.0,72.69,72.77,72.15,72.45,218431.0
2022-08-17 10:50:00,72.49,72.56,72.27,72.36,52715.0,72.49,72.56,72.27,72.36,52715.0
2022-08-17 11:00:00,72.3,72.3,71.82,71.84,63077.0,72.3,72.3,71.82,71.84,63077.0
2022-08-17 11:10:00,71.83,71.96,71.58,71.83,90464.0,71.83,71.96,71.58,71.83,90464.0
2022-08-17 11:20:00,71.76,71.98,71.48,71.9,106509.0,71.76,71.98,71.48,71.9,106509.0
2022-08-17 11:30:00,71.9,71.98,71.45,71.55,50853.0,71.9,71.98,71.45,71.55,50853.0
2022-08-17 11:40:00,71.57,71.59,71.09,71.22,204042.0,71.57,71.59,71.09,71.22,204042.0
2022-08-17 11:50:00,71.22,71.36,71.12,71.35,39684.0,71.22,71.36,71.12,71.35,39684.0
2022-08-17 12:00:00,71.32,71.77,71.27,71.65,81478.0,71.32,71.77,71.27,71.65,81478.0
2022-08-17 12:10:00,71.62,71.66,71.54,71.6,17227.0,71.62,71.66,71.54,71.6,17227.0
2022-08-17 12:20:00,71.57,71.87,71.5,71.82,15293.0,71.57,71.87,71.5,71.82,15293.0
2022-08-17 12:30:00,71.84,71.92,71.77,71.9,20427.0,71.84,71.92,71.77,71.9,20427.0
2022-08-17 12:40:00,71.9,72.0,71.6,71.97,55700.0,71.9,72.0,71.6,71.97,55700.0
2022-08-17 12:50:00,71.97,72.09,71.88,71.9,36214.0,71.97,72.09,71.88,71.9,36214.0
2022-08-17 13:00:00,71.91,72.15,71.9,72.12,35168.0,71.91,72.15,71.9,72.12,35168.0
2022-08-17 13:10:00,72.14,72.25,72.14,72.21,16988.0,72.14,72.25,72.14,72.21,16988.0
2022-08-17 13:20:00,72.22,72.31,72.18,72.27,20288.0,72.22,72.31,72.18,72.27,20288.0
2022-08-17 13:30:00,72.28,72.51,72.27,72.45,43419.0,72.28,72.51,72.27,72.45,43419.0
2022-08-17 13:40:00,72.47,72.49,72.29,72.39,25610.0,72.47,72.49,72.29,72.39,25610.0
2022-08-17 13:50:00,72.39,72.39,72.1,72.12,21195.0,72.39,72.39,72.1,72.12,21195.0
2022-08-17 14:00:00,72.17,72.47,72.12,72.3,65605.0,72.17,72.47,72.12,72.3,65605.0
2022-08-17 14:10:00,72.37,72.44,72.25,72.3,47794.0,72.37,72.44,72.25,72.3,47794.0
2022-08-17 14:20:00,72.27,72.44,72.14,72.4,31307.0,72.27,72.44,72.14,72.4,31307.0
2022-08-17 14:30:00,72.4,72.43,72.29,72.33,91535.0,72.4,72.43,72.29,72.33,91535.0
2022-08-17 14:40:00,72.34,72.37,72.24,72.3,43395.0,72.34,72.37,72.24,72.3,43395.0
2022-08-17 14:50:00,72.3,72.3,72.08,72.11,50274.0,72.3,72.3,72.08,72.11,50274.0
2022-08-17 15:00:00,72.11,72.12,71.98,71.99,58498.0,72.11,72.12,71.98,71.99,58498.0
2022-08-17 15:10:00,71.98,72.01,71.92,71.96,70727.0,71.98,72.01,71.92,71.96,70727.0
2022-08-17 15:20:00,71.97,72.09,71.94,72.09,15396.0,71.97,72.09,71.94,72.09,15396.0
2022-08-17 15:30:00,72.06,72.14,72.03,72.03,31322.0,72.06,72.14,72.03,72.03,31322.0
2022-08-17 15:40:00,72.06,72.06,71.93,71.97,122174.0,72.06,72.06,71.93,71.97,122174.0
2022-08-17 15:50:00,71.98,72.12,71.97,72.02,160121.0,71.98,72.12,71.97,72.02,160121.0
2022-08-18 09:30:00,73.59,73.88,73.4,73.86,144695.0,73.59,73.88,73.4,73.86,144695.0
2022-08-18 09:40:00,73.87,74.0,73.7,73.78,416178.0,73.87,74.0,73.7,73.78,416178.0
2022-08-18 09:50:00,73.79,74.01,73.7,73.7,54074.0,73.79,74.01,73.7,73.7,54074.0
2022-08-18 10:00:00,73.72,73.74,73.48,73.7,38873.0,73.72,73.74,73.48,73.7,38873.0
2022-08-18 10:10:00,73.71,73.82,73.55,73.68,40771.0,73.71,73.82,73.55,73.68,40771.0
2022-08-18 10:20:00,73.68,73.88,73.68,73.85,29635.0,73.68,73.88,73.68,73.85,29635.0
2022-08-18 10:30:00,73.9,74.14,73.68,74.04,307160.0,73.9,74.14,73.68,74.04,307160.0
2022-08-18 10:40:00,74.06,74.15,73.93,74.1,47741.0,74.06,74.15,73.93,74.1,47741.0
2022-08-18 10:50:00,74.12,74.19,73.94,73.98,45716.0,74.12,74.19,73.94,73.98,45716.0
2022-08-18 11:00:00,74.04,74.11,73.81,73.81,39263.0,74.04,74.11,73.81,73.81,39263.0
2022-08-18 11:10:00,73.82,74.13,73.75,74.07,28366.0,73.82,74.13,73.75,74.07,28366.0
2022-08-18 11:20:00,74.06,74.16,73.94,74.05,22534.0,74.06,74.16,73.94,74.05,22534.0
2022-08-18 11:30:00,74.06,74.06,73.9,73.99,31290.0,74.06,74.06,73.9,73.99,31290.0
2022-08-18 11:40:00,73.99,74.01,73.73,73.81,34651.0,73.99,74.01,73.73,73.81,34651.0
2022-08-18 11:50:00,73.81,73.83,73.66,73.83,25123.0,73.81,73.83,73.66,73.83,25123.0
2022-08-18 12:00:00,73.8,73.84,73.69,73.74,24675.0,73.8,73.84,73.69,73.74,24675.0
2022-08-18 12:10:00,73.71,73.75,73.58,73.64,20593.0,73.71,73.75,73.58,73.64,20593.0
2022-08-18 12:20:00,73.65,73.66,73.52,73.55,13528.0,73.65,73.66,73.52,73.55,13528.0
2022-08-18 12:30:00,73.59,73.6,73.32,73.58,26083.0,73.59,73.6,73.32,73.58,26083.0
2022-08-18 12:40:00,73.62,73.75,73.6,73.75,13967.0,73.62,73.75,73.6,73.75,13967.0
2022-08-18 12:50:00,73.74,73.78,73.72,73.75,15378.0,73.74,73.78,73.72,73.75,15378.0
2022-08-18 13:00:00,73.74,74.03,73.74,73.98,21044.0,73.74,74.03,73.74,73.98,21044.0
2022-08-18 13:10:00,73.97,74.42,73.97,74.41,74646.0,73.97,74.42,73.97,74.41,74646.0
2022-08-18 13:20:00,74.43,74.75,74.4,74.71,206455.0,74.43,74.75,74.4,74.71,206455.0
2022-08-18 13:30:00,74.71,74.83,74.67,74.75,52111.0,74.71,74.83,74.67,74.75,52111.0
2022-08-18 13:40:00,74.76,74.76,74.65,74.75,27115.0,74.76,74.76,74.65,74.75,27115.0
2022-08-18 13:50:00,74.75,74.8,74.69,74.71,34094.0,74.75,74.8,74.69,74.71,34094.0
2022-08-18 14:00:00,74.73,74.83,74.71,74.78,83167.0,74.73,74.83,74.71,74.78,83167.0
2022-08-18 14:10:00,74.79,74.8,74.34,74.37,39989.0,74.79,74.8,74.34,74.37,39989.0
2022-08-18 14:20:00,74.37,74.43,74.07,74.14,24763.0,74.37,74.43,74.07,74.14,24763.0
2022-08-18 14:30:00,74.13,74.18,73.98,74.07,24683.0,74.13,74.18,73.98,74.07,24683.0
2022-08-18 14:40:00,74.04,74.11,74.0,74.11,24983.0,74.04,74.11,74.0,74.11,24983.0
2022-08-18 14:50:00,74.1,74.27,74.08,74.19,28769.0,74.1,74.27,74.08,74.19,28769.0
2022-08-18 15:00:00,74.19,74.26,74.18,74.25,16120.0,74.19,74.26,74.18,74.25,16120.0
2022-08-18 15:10:00,74.26,74.29,74.2,74.25,23546.0,74.26,74.29,74.2,74.25,23546.0
2022-08-18 15:20:00,74.26,74.27,74.2,74.22,23600.0,74.26,74.27,74.2,74.22,23600.0
2022-08-18 15:30:00,74.21,74.26,74.13,74.22,59768.0,74.21,74.26,74.13,74.22,59768.0
2022-08-18 15:40:00,74.23,74.28,74.14,74.16,72921.0,74.23,74.28,74.14,74.16,72921.0
2022-08-18 15:50:00,74.17,74.24,74.13,74.21,319540.0,74.17,74.24,74.13,74.21,319540.0
2022-08-19 09:30:00,74.05,74.44,73.93,74.34,72886.0,74.05,74.44,73.93,74.34,72886.0
2022-08-19 09:40:00,74.29,74.44,74.06,74.07,67292.0,74.29,74.44,74.06,74.07,67292.0
2022-08-19 09:50:00,74.02,74.07,73.86,73.99,64130.0,74.02,74.07,73.86,73.99,64130.0
2022-08-19 10:00:00,73.98,74.31,73.83,74.1,60690.0,73.98,74.31,73.83,74.1,60690.0
2022-08-19 10:10:00,74.11,74.55,74.02,74.54,34459.0,74.11,74.55,74.02,74.54,34459.0
2022-08-19 10:20:00,74.57,74.72,74.28,74.44,28993.0,74.57,74.72,74.28,74.44,28993.0
2022-08-19 10:30:00,74.39,74.68,74.31,74.62,35745.0,74.39,74.68,74.31,74.62,35745.0
2022-08-19 10:40:00,74.65,74.7,74.51,74.62,39239.0,74.65,74.7,74.51,74.62,39239.0
2022-08-19 10:50:00,74.64,74.64,74.38,74.38,23277.0,74.64,74.64,74.38,74.38,23277.0
2022-08-19 11:00:00,74.4,74.42,74.19,74.19,43967.0,74.4,74.42,74.19,74.19,43967.0
2022-08-19 11:10:00,74.19,74.67,74.14,74.53,52986.0,74.19,74.67,74.14,74.53,52986.0
2022-08-19 11:20:00,74.6,74.66,74.51,74.62,21534.0,74.6,74.66,74.51,74.62,21534.0
2022-08-19 11:30:00,74.59,74.99,74.58,74.93,137908.0,74.59,74.99,74.58,74.93,137908.0
2022-08-19 11:40:00,74.94,75.32,74.94,75.21,153978.0,74.94,75.32,74.94,75.21,153978.0
2022-08-19 11:50:00,75.22,75.32,75.13,75.22,123050.0,75.22,75.32,75.13,75.22,123050.0
2022-08-19 12:00:00,75.26,75.37,75.14,75.17,21814.0,75.26,75.37,75.14,75.17,21814.0
2022-08-19 12:10:00,75.18,75.26,75.1,75.1,17050.0,75.18,75.26,75.1,75.1,17050.0
2022-08-19 12:20:00,75.11,75.17,74.84,74.88,28468.0,75.11,75.17,74.84,74.88,28468.0
2022-08-19 12:30:00,74.91,75.03,74.88,75.01,28683.0,74.91,75.03,74.88,75.01,28683.0
2022-08-19 12:40:00,75.0,75.02,74.78,74.83,19231.0,75.0,75.02,74.78,74.83,19231.0
2022-08-19 12:50:00,74.83,74.98,74.83,74.89,14294.0,74.83,74.98,74.83,74.89,14294.0
2022-08-19 13:00:00,74.9,74.94,74.72,74.77,48921.0,74.9,74.94,74.72,74.77,48921.0
2022-08-19 13:10:00,74.77,74.86,74.69,74.81,26193.0,74.77,74.86,74.69,74.81,26193.0
2022-08-19 13:20:00,74.8,74.81,74.62,74.64,48593.0,74.8,74.81,74.62,74.64,48593.0
2022-08-19 13:30:00,74.67,74.68,74.34,74.4,51351.0,74.67,74.68,74.34,74.4,51351.0
2022-08-19 13:40:00,74.4,74.47,74.22,74.26,20731.0,74.4,74.47,74.22,74.26,20731.0
2022-08-19 13:50:00,74.24,74.35,74.14,74.21,23832.0,74.24,74.35,74.14,74.21,23832.0
2022-08-19 14:00:00,74.18,74.31,74.17,74.23,31128.0,74.18,74.31,74.17,74.23,31128.0
2022-08-19 14:10:00,74.22,74.22,73.94,74.15,23879.0,74.22,74.22,73.94,74.15,23879.0
2022-08-19 14:20:00,74.12,74.63,74.11,74.62,52943.0,74.12,74.63,74.11,74.62,52943.0
2022-08-19 14:30:00,74.61,74.61,74.45,74.5,29258.0,74.61,74.61,74.45,74.5,29258.0
2022-08-19 14:40:00,74.5,74.5,74.37,74.38,20621.0,74.5,74.5,74.37,74.38,20621.0
2022-08-19 14:50:00,74.38,74.39,74.27,74.3,33686.0,74.38,74.39,74.27,74.3,33686.0
2022-08-19 15:00:00,74.31,74.36,74.23,74.27,27103.0,74.31,74.36,74.23,74.27,27103.0
2022-08-19 15:10:00,74.3,74.32,74.18,74.24,25152.0,74.3,74.32,74.18,74.24,25152.0
2022-08-19 15:20:00,74.23,74.26,74.1,74.13,91942.0,74.23,74.26,74.1,74.13,91942.0
2022-08-19 15:30:00,74.14,74.2,74.05,74.15,138500.0,74.14,74.2,74.05,74.15,138500.0
2022-08-19 15:40:00,74.15,74.2,74.07,74.08,147240.0,74.15,74.2,74.07,74.08,147240.0
2022-08-19 15:50:00,74.08,74.09,73.97,74.08,240416.0,74.08,74.09,73.97,74.08,240416.0
2022-08-22 09:30:00,72.79,72.8,71.94,71.99,253468.0,72.79,72.8,71.94,71.99,253468.0
2022-08-22 09:40:00,71.99,72.05,71.73,71.91,140124.0,71.99,72.05,71.73,71.91,140124.0
2022-08-22 09:50:00,71.89,72.09,71.81,71.88,207991.0,71.89,72.09,71.81,71.88,207991.0
2022-08-22 10:00:00,71.85,71.85,71.45,71.74,143431.0,71.85,71.85,71.45,71.74,143431.0
2022-08-22 10:10:00,71.76,72.15,71.65,72.02,70837.0,71.76,72.15,71.65,72.02,70837.0
2022-08-22 10:20:00,72.06,72.08,71.65,71.88,81302.0,72.06,72.08,71.65,71.88,81302.0
2022-08-22 10:30:00,71.86,72.16,71.77,72.05,170335.0,71.86,72.16,71.77,72.05,170335.0
2022-08-22 10:40:00,72.04,72.19,71.8,72.11,81215.0,72.04,72.19,71.8,72.11,81215.0
2022-08-22 10:50:00,72.09,72.15,71.88,72.03,44551.0,72.09,72.15,71.88,72.03,44551.0
2022-08-22 11:00:00,72.02,72.16,71.92,72.03,101098.0,72.02,72.16,71.92,72.03,101098.0
2022-08-22 11:10:00,72.03,72.31,71.91,72.06,91853.0,72.03,72.31,71.91,72.06,91853.0
2022-08-22 11:20:00,72.08,73.59,71.75,73.29,2388616.0,72.08,73.59,71.75,73.29,2388616.0
2022-08-22 11:30:00,73.28,74.13,72.91,73.9,662508.0,73.28,74.13,72.91,73.9,662508.0
2022-08-22 11:40:00,73.9,74.23,73.9,74.01,362721.0,73.9,74.23,73.9,74.01,362721.0
2022-08-22 11:50:00,74.01,74.01,73.45,73.62,148756.0,74.01,74.01,73.45,73.62,148756.0
2022-08-22 12:00:00,73.65,74.14,73.62,73.89,83373.0,73.65,74.14,73.62,73.89,83373.0
2022-08-22 12:10:00,73.92,74.18,73.91,74.13,190139.0,73.92,74.18,73.91,74.13,190139.0
2022-08-22 12:20:00,74.15,74.22,73.88,73.93,91470.0,74.15,74.22,73.88,73.93,91470.0
2022-08-22 12:30:00,73.99,74.5,73.99,74.41,86386.0,73.99,74.5,73.99,74.41,86386.0
2022-08-22 12:40:00,74.38,74.5,74.33,74.44,113318.0,74.38,74.5,74.33,74.44,113318.0
2022-08-22 12:50:00,74.47,74.56,74.34,74.42,62455.0,74.47,74.56,74.34,74.42,62455.0
2022-08-22 13:00:00,74.45,74.46,73.93,73.96,70210.0,74.45,74.46,73.93,73.96,70210.0
2022-08-22 13:10:00,73.94,73.96,73.61,73.8,37077.0,73.94,73.96,73.61,73.8,37077.0
2022-08-22 13:20:00,73.78,73.8,73.68,73.7,16032.0,73.78,73.8,73.68,73.7,16032.0
2022-08-22 13:30:00,73.67,73.93,73.67,73.8,59513.0,73.67,73.93,73.67,73.8,59513.0
2022-08-22 13:40:00,73.81,73.88,73.75,73.79,95505.0,73.81,73.88,73.75,73.79,95505.0
2022-08-22 13:50:00,73.78,73.95,73.75,73.91,38824.0,73.78,73.95,73.75,73.91,38824.0
2022-08-22 14:00:00,73.91,74.12,73.89,74.1,37378.0,73.91,74.12,73.89,74.1,37378.0
2022-08-22 14:10:00,74.07,74.2,74.02,74.06,24817.0,74.07,74.2,74.02,74.06,24817.0
2022-08-22 14:20:00,74.04,74.52,74.03,74.48,75099.0,74.04,74.52,74.03,74.48,75099.0
2022-08-22 14:30:00,74.44,74.58,74.4,74.5,94503.0,74.44,74.58,74.4,74.5,94503.0
2022-08-22 14:40:00,74.5,74.55,74.42,74.42,70556.0,74.5,74.55,74.42,74.42,70556.0
2022-08-22 14:50:00,74.4,74.49,74.34,74.36,183865.0,74.4,74.49,74.34,74.36,183865.0
2022-08-22 15:00:00,74.37,74.5,74.37,74.48,93860.0,74.37,74.5,74.37,74.48,93860.0
2022-08-22 15:10:00,74.48,74.69,74.45,74.63,57046.0,74.48,74.69,74.45,74.63,57046.0
2022-08-22 15:20:00,74.63,74.68,74.59,74.66,16189.0,74.63,74.68,74.59,74.66,16189.0
2022-08-22 15:30:00,74.66,74.71,74.59,74.66,39383.0,74.66,74.71,74.59,74.66,39383.0
2022-08-22 15:40:00,74.65,74.7,74.56,74.7,62514.0,74.65,74.7,74.56,74.7,62514.0
2022-08-22 15:50:00,74.69,74.77,74.65,74.69,223092.0,74.69,74.77,74.65,74.69,223092.0
2022-08-23 09:30:00,75.83,76.66,75.81,76.53,264104.0,75.83,76.66,75.81,76.53,264104.0
2022-08-23 09:40:00,76.59,76.65,76.34,76.44,131398.0,76.59,76.65,76.34,76.44,131398.0
2022-08-23 09:50:00,76.44,76.51,76.33,76.48,86242.0,76.44,76.51,76.33,76.48,86242.0
2022-08-23 10:00:00,76.5,76.83,76.49,76.8,237584.0,76.5,76.83,76.49,76.8,237584.0
2022-08-23 10:10:00,76.85,77.02,76.68,76.94,88195.0,76.85,77.02,76.68,76.94,88195.0
2022-08-23 10:20:00,76.94,77.22,76.5,76.61,512935.0,76.94,77.22,76.5,76.61,512935.0
2022-08-23 10:30:00,76.57,76.99,76.57,76.95,117230.0,76.57,76.99,76.57,76.95,117230.0
2022-08-23 10:40:00,76.97,77.14,76.86,77.0,35784.0,76.97,77.14,76.86,77.0,35784.0
2022-08-23 10:50:00,76.96,77.28,76.94,77.14,62051.0,76.96,77.28,76.94,77.14,62051.0
2022-08-23 11:00:00,77.17,77.18,76.8,77.07,52663.0,77.17,77.18,76.8,77.07,52663.0
2022-08-23 11:10:00,77.08,77.18,77.0,77.15,34049.0,77.08,77.18,77.0,77.15,34049.0
2022-08-23 11:20:00,77.15,77.2,76.72,76.72,181971.0,77.15,77.2,76.72,76.72,181971.0
2022-08-23 11:30:00,76.72,76.96,76.41,76.84,260892.0,76.72,76.96,76.41,76.84,260892.0
2022-08-23 11:40:00,76.84,76.92,76.65,76.7,43827.0,76.84,76.92,76.65,76.7,43827.0
2022-08-23 11:50:00,76.7,76.82,76.61,76.82,66893.0,76.7,76.82,76.61,76.82,66893.0
2022-08-23 12:00:00,76.79,76.88,76.47,76.51,36943.0,76.79,76.88,76.47,76.51,36943.0
2022-08-23 12:10:00,76.51,76.63,76.46,76.58,26453.0,76.51,76.63,76.46,76.58,26453.0
2022-08-23 12:20:00,76.57,76.67,76.5,76.64,10133.0,76.57,76.67,76.5,76.64,10133.0
2022-08-23 12:30:00,76.64,76.75,76.56,76.71,16480.0,76.64,76.75,76.56,76.71,16480.0
2022-08-23 12:40:00,76.69,76.94,76.69,76.88,85656.0,76.69,76.94,76.69,76.88,85656.0
2022-08-23 12:50:00,76.88,76.98,76.8,76.97,43830.0,76.88,76.98,76.8,76.97,43830.0
2022-08-23 13:00:00,76.98,77.0,76.82,76.86,87026.0,76.98,77.0,76.82,76.86,87026.0
2022-08-23 13:10:00,76.88,76.93,76.77,76.9,50930.0,76.88,76.93,76.77,76.9,50930.0
2022-08-23 13:20:00,76.92,76.97,76.8,76.9,23897.0,76.92,76.97,76.8,76.9,23897.0
2022-08-23 13:30:00,76.9,77.08,76.85,76.93,74907.0,76.9,77.08,76.85,76.93,74907.0
2022-08-23 13:40:00,76.93,76.95,76.88,76.94,29863.0,76.93,76.95,76.88,76.94,29863.0
2022-08-23 13:50:00,76.97,77.06,76.94,77.01,24722.0,76.97,77.06,76.94,77.01,24722.0
2022-08-23 14:00:00,77.02,77.16,76.93,76.96,35815.0,77.02,77.16,76.93,76.96,35815.0
2022-08-23 14:10:00,76.95,76.96,76.86,76.93,15949.0,76.95,76.96,76.86,76.93,15949.0
2022-08-23 14:20:00,76.91,77.09,76.85,76.9,35264.0,76.91,77.09,76.85,76.9,35264.0
2022-08-23 14:30:00,76.91,77.04,76.9,76.96,33972.0,76.91,77.04,76.9,76.96,33972.0
2022-08-23 14:40:00,76.94,76.94,76.85,76.89,11746.0,76.94,76.94,76.85,76.89,11746.0
2022-08-23 14:50:00,76.91,76.91,76.8,76.8,12046.0,76.91,76.91,76.8,76.8,12046.0
2022-08-23 15:00:00,76.81,76.85,76.81,76.83,32447.0,76.81,76.85,76.81,76.83,32447.0
2022-08-23 15:10:00,76.84,76.91,76.81,76.9,73890.0,76.84,76.91,76.81,76.9,73890.0
2022-08-23 15:20:00,76.9,76.9,76.79,76.85,23343.0,76.9,76.9,76.79,76.85,23343.0
2022-08-23 15:30:00,76.85,76.87,76.8,76.86,15899.0,76.85,76.87,76.8,76.86,15899.0
2022-08-23 15:40:00,76.86,76.92,76.8,76.8,30881.0,76.86,76.92,76.8,76.8,30881.0
2022-08-23 15:50:00,76.8,76.87,76.77,76.86,202051.0,76.8,76.87,76.77,76.86,202051.0
2022-08-24 09:30:00,76.85,77.34,76.7,77.28,78136.0,76.85,77.34,76.7,77.28,78136.0
2022-08-24 09:40:00,77.26,77.41,77.15,77.25,34555.0,77.26,77.41,77.15,77.25,34555.0
2022-08-24 09:50:00,77.25,77.41,77.03,77.2,97606.0,77.25,77.41,77.03,77.2,97606.0
2022-08-24 10:00:00,77.17,77.45,77.16,77.21,33525.0,77.17,77.45,77.16,77.21,33525.0
2022-08-24 10:10:00,77.24,77.39,77.13,77.38,34684.0,77.24,77.39,77.13,77.38,34684.0
2022-08-24 10:20:00,77.4,77.4,77.23,77.32,36267.0,77.4,77.4,77.23,77.32,36267.0
2022-08-24 10:30:00,77.38,77.45,76.54,76.66,186477.0,77.38,77.45,76.54,76.66,186477.0
2022-08-24 10:40:00,76.63,77.28,76.47,77.22,105840.0,76.63,77.28,76.47,77.22,105840.0
2022-08-24 10:50:00,77.21,77.6,77.21,77.43,164285.0,77.21,77.6,77.21,77.43,164285.0
2022-08-24 11:00:00,77.48,77.79,77.41,77.57,62604.0,77.48,77.79,77.41,77.57,62604.0
2022-08-24 11:10:00,77.56,77.75,77.36,77.36,46061.0,77.56,77.75,77.36,77.36,46061.0
2022-08-24 11:20:00,77.35,77.35,76.39,76.57,257594.0,77.35,77.35,76.39,76.57,257594.0
2022-08-24 11:30:00,76.52,76.71,76.25,76.62,181157.0,76.52,76.71,76.25,76.62,181157.0
2022-08-24 11:40:00,76.62,76.66,76.22,76.34,70583.0,76.62,76.66,76.22,76.34,70583.0
2022-08-24 11:50:00,76.31,76.6,76.29,76.58,46571.0,76.31,76.6,76.29,76.58,46571.0
2022-08-24 12:00:00,76.55,76.61,76.33,76.37,32073.0,76.55,76.61,76.33,76.37,32073.0
2022-08-24 12:10:00,76.35,76.55,76.27,76.55,36282.0,76.35,76.55,76.27,76.55,36282.0
2022-08-24 12:20:00,76.6,77.93,76.6,77.84,480983.0,76.6,77.93,76.6,77.84,480983.0
2022-08-24 12:30:00,77.86,77.95,77.61,77.66,210563.0,77.86,77.95,77.61,77.66,210563.0
2022-08-24 12:40:00,77.65,77.69,77.15,77.16,171351.0,77.65,77.69,77.15,77.16,171351.0
2022-08-24 12:50:00,77.18,77.22,76.68,76.98,78197.0,77.18,77.22,76.68,76.98,78197.0
2022-08-24 13:00:00,76.96,77.35,76.95,77.35,25401.0,76.96,77.35,76.95,77.35,25401.0
2022-08-24 13:10:00,77.37,77.49,77.2,77.2,78211.0,77.37,77.49,77.2,77.2,78211.0
2022-08-24 13:20:00,77.2,77.44,77.17,77.31,18005.0,77.2,77.44,77.17,77.31,18005.0
2022-08-24 13:30:00,77.35,77.49,77.33,77.33,12054.0,77.35,77.49,77.33,77.33,12054.0
2022-08-24 13:40:00,77.36,77.44,77.05,77.17,194955.0,77.36,77.44,77.05,77.17,194955.0
2022-08-24 13:50:00,77.23,77.58,77.23,77.57,39335.0,77.23,77.58,77.23,77.57,39335.0
2022-08-24 14:00:00,77.58,77.59,77.43,77.47,14414.0,77.58,77.59,77.43,77.47,14414.0
2022-08-24 14:10:00,77.49,77.61,77.44,77.61,10609.0,77.49,77.61,77.44,77.61,10609.0
2022-08-24 14:20:00,77.61,77.81,77.61,77.79,62570.0,77.61,77.81,77.61,77.79,62570.0
2022-08-24 14:30:00,77.78,77.83,77.58,77.73,58008.0,77.78,77.83,77.58,77.73,58008.0
2022-08-24 14:40:00,77.76,77.78,77.66,77.66,29254.0,77.76,77.78,77.66,77.66,29254.0
2022-08-24 14:50:00,77.68,77.75,77.67,77.69,14324.0,77.68,77.75,77.67,77.69,14324.0
2022-08-24 15:00:00,77.69,77.8,77.69,77.79,40622.0,77.69,77.8,77.69,77.79,40622.0
2022-08-24 15:10:00,77.79,77.86,77.78,77.83,23244.0,77.79,77.86,77.78,77.83,23244.0
2022-08-24 15:20:00,77.84,77.89,77.82,77.88,41400.0,77.84,77.89,77.82,77.88,41400.0
2022-08-24 15:30:00,77.88,78.01,77.87,77.98,40715.0,77.88,78.01,77.87,77.98,40715.0
2022-08-24 15:40:00,77.99,78.03,77.96,77.98,46618.0,77.99,78.03,77.96,77.98,46618.0
2022-08-24 15:50:00,77.98,78.07,77.96,78.01,130351.0,77.98,78.07,77.96,78.01,130351.0
2022-08-25 09:30:00,78.34,78.38,77.93,78.09,109268.0,78.34,78.38,77.93,78.09,109268.0
2022-08-25 09:40:00,78.07,78.07,77.8,77.94,86717.0,78.07,78.07,77.8,77.94,86717.0
2022-08-25 09:50:00,77.93,77.97,77.72,77.84,79138.0,77.93,77.97,77.72,77.84,79138.0
2022-08-25 10:00:00,77.85,78.0,77.19,77.2,130777.0,77.85,78.0,77.19,77.2,130777.0
2022-08-25 10:10:00,77.22,77.6,77.14,77.56,61116.0,77.22,77.6,77.14,77.56,61116.0
2022-08-25 10:20:00,77.54,77.64,77.28,77.38,22272.0,77.54,77.64,77.28,77.38,22272.0
2022-08-25 10:30:00,77.37,77.82,77.37,77.6,23464.0,77.37,77.82,77.37,77.6,23464.0
2022-08-25 10:40:00,77.56,77.76,77.45,77.62,24594.0,77.56,77.76,77.45,77.62,24594.0
2022-08-25 10:50:00,77.64,77.67,77.26,77.45,28198.0,77.64,77.67,77.26,77.45,28198.0
2022-08-25 11:00:00,77.32,77.35,76.95,77.25,47318.0,77.32,77.35,76.95,77.25,47318.0
2022-08-25 11:10:00,77.2,77.26,76.84,77.02,41757.0,77.2,77.26,76.84,77.02,41757.0
2022-08-25 11:20:00,77.04,77.51,76.91,77.48,65383.0,77.04,77.51,76.91,77.48,65383.0
2022-08-25 11:30:00,77.48,77.48,77.25,77.42,47458.0,77.48,77.48,77.25,77.42,47458.0
2022-08-25 11:40:00,77.44,77.7,77.44,77.48,31619.0,77.44,77.7,77.44,77.48,31619.0
2022-08-25 11:50:00,77.46,77.51,77.29,77.42,44287.0,77.46,77.51,77.29,77.42,44287.0
2022-08-25 12:00:00,77.4,77.57,77.31,77.37,24081.0,77.4,77.57,77.31,77.37,24081.0
2022-08-25 12:10:00,77.37,77.42,76.98,77.1,65926.0,77.37,77.42,76.98,77.1,65926.0
2022-08-25 12:20:00,77.12,77.19,76.93,77.07,25745.0,77.12,77.19,76.93,77.07,25745.0
2022-08-25 12:30:00,77.1,77.19,77.02,77.03,17657.0,77.1,77.19,77.02,77.03,17657.0
2022-08-25 12:40:00,77.06,77.32,76.95,77.18,51331.0,77.06,77.32,76.95,77.18,51331.0
2022-08-25 12:50:00,77.21,77.43,77.18,77.33,31588.0,77.21,77.43,77.18,77.33,31588.0
2022-08-25 13:00:00,77.34,77.5,77.28,77.47,32691.0,77.34,77.5,77.28,77.47,32691.0
2022-08-25 13:10:00,77.47,77.59,77.42,77.42,35955.0,77.47,77.59,77.42,77.42,35955.0
2022-08-25 13:20:00,77.37,77.37,77.0,77.02,52434.0,77.37,77.37,77.0,77.02,52434.0
2022-08-25 13:30:00,77.02,77.05,76.52,76.77,373622.0,77.02,77.05,76.52,76.77,373622.0
2022-08-25 13:40:00,76.75,76.77,76.35,76.42,90967.0,76.75,76.77,76.35,76.42,90967.0
2022-08-25 13:50:00,76.42,76.62,76.26,76.51,84379.0,76.42,76.62,76.26,76.51,84379.0
2022-08-25 14:00:00,76.53,76.7,76.4,76.63,61455.0,76.53,76.7,76.4,76.63,61455.0
2022-08-25 14:10:00,76.61,76.69,76.47,76.57,33876.0,76.61,76.69,76.47,76.57,33876.0
2022-08-25 14:20:00,76.58,76.64,75.94,76.02,181615.0,76.58,76.64,75.94,76.02,181615.0
2022-08-25 14:30:00,76.04,76.17,75.83,75.9,73899.0,76.04,76.17,75.83,75.9,73899.0
2022-08-25 14:40:00,75.89,76.32,75.88,76.32,23187.0,75.89,76.32,75.88,76.32,23187.0
2022-08-25 14:50:00,76.31,76.51,76.27,76.43,34962.0,76.31,76.51,76.27,76.43,34962.0
2022-08-25 15:00:00,76.44,76.51,76.32,76.46,53036.0,76.44,76.51,76.32,76.46,53036.0
2022-08-25 15:10:00,76.47,76.59,76.47,76.56,26013.0,76.47,76.59,76.47,76.56,26013.0
2022-08-25 15:20:00,76.56,76.6,76.53,76.58,15884.0,76.56,76.6,76.53,76.58,15884.0
2022-08-25 15:30:00,76.58,76.69,76.54,76.57,42384.0,76.58,76.69,76.54,76.57,42384.0
2022-08-25 15:40:00,76.58,76.6,76.52,76.57,43906.0,76.58,76.6,76.52,76.57,43906.0
2022-08-25 15:50:00,76.57,76.58,76.43,76.49,126595.0,76.57,76.58,76.43,76.49,126595.0
2022-08-26 09:30:00,75.46,75.67,75.22,75.47,177452.0,75.46,75.67,75.22,75.47,177452.0
2022-08-26 09:40:00,75.47,75.62,75.34,75.35,80674.0,75.47,75.62,75.34,75.35,80674.0
2022-08-26 09:50:00,75.32,75.67,75.29,75.63,74147.0,75.32,75.67,75.29,75.63,74147.0
2022-08-26 10:00:00,75.61,76.13,75.18,76.13,230913.0,75.61,76.13,75.18,76.13,230913.0
2022-08-26 10:10:00,76.13,76.16,75.7,75.97,28041.0,76.13,76.16,75.7,75.97,28041.0
2022-08-26 10:20:00,75.98,76.06,75.34,75.43,152442.0,75.98,76.06,75.34,75.43,152442.0
2022-08-26 10:30:00,75.39,75.44,74.99,75.02,87327.0,75.39,75.44,74.99,75.02,87327.0
2022-08-26 10:40:00,74.97,75.18,74.76,75.14,78818.0,74.97,75.18,74.76,75.14,78818.0
2022-08-26 10:50:00,75.04,75.4,74.85,75.39,52127.0,75.04,75.4,74.85,75.39,52127.0
2022-08-26 11:00:00,75.35,75.62,75.07,75.55,45004.0,75.35,75.62,75.07,75.55,45004.0
2022-08-26 11:10:00,75.59,75.63,75.3,75.45,58516.0,75.59,75.63,75.3,75.45,58516.0
2022-08-26 11:20:00,75.45,75.75,75.3,75.32,37269.0,75.45,75.75,75.3,75.32,37269.0
2022-08-26 11:30:00,75.34,75.79,75.27,75.76,33102.0,75.34,75.79,75.27,75.76,33102.0
2022-08-26 11:40:00,75.75,75.81,75.27,75.35,33803.0,75.75,75.81,75.27,75.35,33803.0
2022-08-26 11:50:00,75.3,75.61,75.15,75.59,58202.0,75.3,75.61,75.15,75.59,58202.0
2022-08-26 12:00:00,75.62,75.63,75.41,75.58,50934.0,75.62,75.63,75.41,75.58,50934.0
2022-08-26 12:10:00,75.54,75.69,75.41,75.5,16457.0,75.54,75.69,75.41,75.5,16457.0
2022-08-26 12:20:00,75.46,75.5,75.25,75.37,24277.0,75.46,75.5,75.25,75.37,24277.0
2022-08-26 12:30:00,75.31,75.52,75.17,75.51,30610.0,75.31,75.52,75.17,75.51,30610.0
2022-08-26 12:40:00,75.42,75.67,75.4,75.67,17154.0,75.42,75.67,75.4,75.67,17154.0
2022-08-26 12:50:00,75.67,75.75,75.51,75.62,16555.0,75.67,75.75,75.51,75.62,16555.0
2022-08-26 13:00:00,75.5,75.5,75.32,75.32,10586.0,75.5,75.5,75.32,75.32,10586.0
2022-08-26 13:10:00,75.36,75.38,75.24,75.38,21844.0,75.36,75.38,75.24,75.38,21844.0
2022-08-26 13:20:00,75.35,75.64,75.35,75.64,21321.0,75.35,75.64,75.35,75.64,21321.0
2022-08-26 13:30:00,75.56,75.78,75.51,75.76,27228.0,75.56,75.78,75.51,75.76,27228.0
2022-08-26 13:40:00,75.76,75.77,75.5,75.54,18255.0,75.76,75.77,75.5,75.54,18255.0
2022-08-26 13:50:00,75.53,75.71,75.46,75.71,29253.0,75.53,75.71,75.46,75.71,29253.0
2022-08-26 14:00:00,75.72,75.82,75.66,75.78,26873.0,75.72,75.82,75.66,75.78,26873.0
2022-08-26 14:10:00,75.77,75.85,75.68,75.75,21176.0,75.77,75.85,75.68,75.75,21176.0
2022-08-26 14:20:00,75.76,76.1,75.73,76.1,76535.0,75.76,76.1,75.73,76.1,76535.0
2022-08-26 14:30:00,76.11,76.2,75.98,76.06,55784.0,76.11,76.2,75.98,76.06,55784.0
2022-08-26 14:40:00,76.07,76.14,76.04,76.13,20158.0,76.07,76.14,76.04,76.13,20158.0
2022-08-26 14:50:00,76.1,76.11,75.99,76.03,17091.0,76.1,76.11,75.99,76.03,17091.0
2022-08-26 15:00:00,76.03,76.06,75.97,76.02,34680.0,76.03,76.06,75.97,76.02,34680.0
2022-08-26 15:10:00,76.02,76.1,75.98,76.08,14493.0,76.02,76.1,75.98,76.08,14493.0
2022-08-26 15:20:00,76.08,76.08,75.92,75.95,15080.0,76.08,76.08,75.92,75.95,15080.0
2022-08-26 15:30:00,75.95,75.99,75.88,75.98,27036.0,75.95,75.99,75.88,75.98,27036.0
2022-08-26 15:40:00,75.98,75.98,75.87,75.88,38631.0,75.98,75.98,75.87,75.88,38631.0
2022-08-26 15:50:00,75.87,75.93,75.83,75.85,125907.0,75.87,75.93,75.83,75.85,125907.0
2022-08-29 09:30:00,77.02,77.8,76.7,77.36,146695.0,77.02,77.8,76.7,77.36,146695.0
2022-08-29 09:40:00,77.35,77.67,77.35,77.64,37138.0,77.35,77.67,77.35,77.64,37138.0
2022-08-29 09:50:00,77.7,77.88,77.47,77.7,49036.0,77.7,77.88,77.47,77.7,49036.0
2022-08-29 10:00:00,77.72,78.07,77.58,78.07,130877.0,77.72,78.07,77.58,78.07,130877.0
2022-08-29 10:10:00,78.09,78.18,77.96,78.09,81568.0,78.09,78.18,77.96,78.09,81568.0
2022-08-29 10:20:00,78.08,78.13,77.91,77.98,51837.0,78.08,78.13,77.91,77.98,51837.0
2022-08-29 10:30:00,77.93,78.3,77.93,78.14,77569.0,77.93,78.3,77.93,78.14,77569.0
2022-08-29 10:40:00,78.14,78.35,78.14,78.21,61153.0,78.14,78.35,78.14,78.21,61153.0
2022-08-29 10:50:00,78.22,78.23,77.79,77.88,176553.0,78.22,78.23,77.79,77.88,176553.0
2022-08-29 11:00:00,77.88,77.99,77.74,77.89,115467.0,77.88,77.99,77.74,77.89,115467.0
2022-08-29 11:10:00,77.88,78.19,77.79,78.15,118939.0,77.88,78.19,77.79,78.15,118939.0
2022-08-29 11:20:00,78.14,78.31,78.12,78.23,69859.0,78.14,78.31,78.12,78.23,69859.0
2022-08-29 11:30:00,78.24,78.46,78.21,78.35,82207.0,78.24,78.46,78.21,78.35,82207.0
2022-08-29 11:40:00,78.33,78.41,78.32,78.38,47944.0,78.33,78.41,78.32,78.38,47944.0
2022-08-29 11:50:00,78.38,78.53,78.28,78.38,54939.0,78.38,78.53,78.28,78.38,54939.0
2022-08-29 12:00:00,78.38,78.43,78.01,78.12,67408.0,78.38,78.43,78.01,78.12,67408.0
2022-08-29 12:10:00,78.1,78.39,78.01,78.35,41109.0,78.1,78.39,78.01,78.35,41109.0
2022-08-29 12:20:00,78.35,78.41,78.3,78.33,36878.0,78.35,78.41,78.3,78.33,36878.0
2022-08-29 12:30:00,78.32,78.39,78.17,78.34,50500.0,78.32,78.39,78.17,78.34,50500.0
2022-08-29 12:40:00,78.34,78.37,78.28,78.28,44906.0,78.34,78.37,78.28,78.28,44906.0
2022-08-29 12:50:00,78.29,78.4,78.19,78.27,46264.0,78.29,78.4,78.19,78.27,46264.0
2022-08-29 13:00:00,78.28,78.47,78.28,78.36,44303.0,78.28,78.47,78.28,78.36,44303.0
2022-08-29 13:10:00,78.38,78.47,78.35,78.4,28717.0,78.38,78.47,78.35,78.4,28717.0
2022-08-29 13:20:00,78.37,78.57,78.3,78.52,179203.0,78.37,78.57,78.3,78.52,179203.0
2022-08-29 13:30:00,78.54,78.65,78.5,78.62,183332.0,78.54,78.65,78.5,78.62,183332.0
2022-08-29 13:40:00,78.61,78.79,78.58,78.62,115035.0,78.61,78.79,78.58,78.62,115035.0
2022-08-29 13:50:00,78.62,78.76,78.52,78.73,47221.0,78.62,78.76,78.52,78.73,47221.0
2022-08-29 14:00:00,78.74,78.84,78.59,78.75,71706.0,78.74,78.84,78.59,78.75,71706.0
2022-08-29 14:10:00,78.77,78.9,78.73,78.86,69933.0,78.77,78.9,78.73,78.86,69933.0
2022-08-29 14:20:00,78.85,78.96,78.74,78.76,90592.0,78.85,78.96,78.74,78.76,90592.0
2022-08-29 14:30:00,78.75,78.79,78.67,78.72,63909.0,78.75,78.79,78.67,78.72,63909.0
2022-08-29 14:40:00,78.72,78.74,78.68,78.72,37637.0,78.72,78.74,78.68,78.72,37637.0
2022-08-29 14:50:00,78.7,78.76,78.65,78.72,56780.0,78.7,78.76,78.65,78.72,56780.0
2022-08-29 15:00:00,78.7,78.77,78.68,78.77,131495.0,78.7,78.77,78.68,78.77,131495.0
2022-08-29 15:10:00,78.77,78.77,78.63,78.68,39087.0,78.77,78.77,78.63,78.68,39087.0
2022-08-29 15:20:00,78.67,78.68,78.64,78.66,31381.0,78.67,78.68,78.64,78.66,31381.0
2022-08-29 15:30:00,78.66,78.74,78.65,78.73,94018.0,78.66,78.74,78.65,78.73,94018.0
2022-08-29 15:40:00,78.73,78.75,78.66,78.7,119273.0,78.73,78.75,78.66,78.7,119273.0
2022-08-29 15:50:00,78.7,78.74,78.64,78.7,174061.0,78.7,78.74,78.64,78.7,174061.0
2022-08-30 09:30:00,76.59,76.75,76.23,76.5,272271.0,76.59,76.75,76.23,76.5,272271.0
2022-08-30 09:40:00,76.54,76.54,75.83,75.94,130880.0,76.54,76.54,75.83,75.94,130880.0
2022-08-30 09:50:00,75.86,75.98,75.68,75.9,94962.0,75.86,75.98,75.68,75.9,94962.0
2022-08-30 10:00:00,75.94,76.12,75.5,75.69,122282.0,75.94,76.12,75.5,75.69,122282.0
2022-08-30 10:10:00,75.67,75.9,75.49,75.81,139773.0,75.67,75.9,75.49,75.81,139773.0
2022-08-30 10:20:00,75.81,76.08,75.63,76.02,57507.0,75.81,76.08,75.63,76.02,57507.0
2022-08-30 10:30:00,75.98,76.12,75.78,75.85,109659.0,75.98,76.12,75.78,75.85,109659.0
2022-08-30 10:40:00,75.87,75.89,75.5,75.61,70002.0,75.87,75.89,75.5,75.61,70002.0
2022-08-30 10:50:00,75.57,76.12,75.4,76.05,125161.0,75.57,76.12,75.4,76.05,125161.0
2022-08-30 11:00:00,76.07,76.36,75.7,75.76,78614.0,76.07,76.36,75.7,75.76,78614.0
2022-08-30 11:10:00,75.72,75.93,75.59,75.6,66040.0,75.72,75.93,75.59,75.6,66040.0
2022-08-30 11:20:00,75.56,75.73,75.46,75.47,112726.0,75.56,75.73,75.46,75.47,112726.0
2022-08-30 11:30:00,75.4,75.44,74.9,75.13,330849.0,75.4,75.44,74.9,75.13,330849.0
2022-08-30 11:40:00,75.12,75.26,74.96,75.1,49493.0,75.12,75.26,74.96,75.1,49493.0
2022-08-30 11:50:00,75.07,75.32,75.0,75.19,29904.0,75.07,75.32,75.0,75.19,29904.0
2022-08-30 12:00:00,75.15,75.16,74.85,74.96,522762.0,75.15,75.16,74.85,74.96,522762.0
2022-08-30 12:10:00,74.92,74.96,74.55,74.62,195564.0,74.92,74.96,74.55,74.62,195564.0
2022-08-30 12:20:00,74.6,74.85,74.28,74.8,263345.0,74.6,74.85,74.28,74.8,263345.0
2022-08-30 12:30:00,74.8,74.96,74.48,74.94,49793.0,74.8,74.96,74.48,74.94,49793.0
2022-08-30 12:40:00,74.92,74.92,74.66,74.69,26040.0,74.92,74.92,74.66,74.69,26040.0
2022-08-30 12:50:00,74.69,75.04,74.66,75.04,38739.0,74.69,75.04,74.66,75.04,38739.0
2022-08-30 13:00:00,75.02,75.2,74.91,75.13,72297.0,75.02,75.2,74.91,75.13,72297.0
2022-08-30 13:10:00,75.13,75.19,74.67,74.85,43337.0,75.13,75.19,74.67,74.85,43337.0
2022-08-30 13:20:00,74.85,75.19,74.83,75.19,66301.0,74.85,75.19,74.83,75.19,66301.0
2022-08-30 13:30:00,75.19,75.51,75.07,75.2,76757.0,75.19,75.51,75.07,75.2,76757.0
2022-08-30 13:40:00,75.23,75.42,75.13,75.42,23620.0,75.23,75.42,75.13,75.42,23620.0
2022-08-30 13:50:00,75.42,75.5,75.21,75.24,34619.0,75.42,75.5,75.21,75.24,34619.0
2022-08-30 14:00:00,75.29,75.33,75.1,75.13,26492.0,75.29,75.33,75.1,75.13,26492.0
2022-08-30 14:10:00,75.12,75.31,74.98,75.26,20400.0,75.12,75.31,74.98,75.26,20400.0
2022-08-30 14:20:00,75.23,75.24,75.04,75.13,40558.0,75.23,75.24,75.04,75.13,40558.0
2022-08-30 14:30:00,75.17,75.19,74.94,75.13,45958.0,75.17,75.19,74.94,75.13,45958.0
2022-08-30 14:40:00,75.17,75.21,75.13,75.17,13138.0,75.17,75.21,75.13,75.17,13138.0
2022-08-30 14:50:00,75.17,75.29,75.14,75.19,16678.0,75.17,75.29,75.14,75.19,16678.0
2022-08-30 15:00:00,75.21,75.39,75.2,75.33,177320.0,75.21,75.39,75.2,75.33,177320.0
2022-08-30 15:10:00,75.35,75.37,75.28,75.35,21910.0,75.35,75.37,75.28,75.35,21910.0
2022-08-30 15:20:00,75.34,75.38,75.32,75.35,21178.0,75.34,75.38,75.32,75.35,21178.0
2022-08-30 15:30:00,75.35,75.49,75.35,75.38,37026.0,75.35,75.49,75.35,75.38,37026.0
2022-08-30 15:40:00,75.38,75.44,75.34,75.44,86984.0,75.38,75.44,75.34,75.44,86984.0
2022-08-30 15:50:00,75.45,75.54,75.35,75.48,315730.0,75.45,75.54,75.35,75.48,315730.0
2022-08-31 09:30:00,73.84,74.31,73.55,74.27,190075.0,73.84,74.31,73.55,74.27,190075.0
2022-08-31 09:40:00,74.31,74.68,74.04,74.56,86993.0,74.31,74.68,74.04,74.56,86993.0
2022-08-31 09:50:00,74.54,74.65,74.1,74.13,88463.0,74.54,74.65,74.1,74.13,88463.0
2022-08-31 10:00:00,74.1,74.5,73.81,74.13,134935.0,74.1,74.5,73.81,74.13,134935.0
2022-08-31 10:10:00,74.21,74.4,74.11,74.26,42049.0,74.21,74.4,74.11,74.26,42049.0
2022-08-31 10:20:00,74.21,74.54,74.21,74.34,41902.0,74.21,74.54,74.21,74.34,41902.0
2022-08-31 10:30:00,74.4,74.71,73.68,74.11,160026.0,74.4,74.71,73.68,74.11,160026.0
2022-08-31 10:40:00,74.13,74.59,74.04,74.46,43789.0,74.13,74.59,74.04,74.46,43789.0
2022-08-31 10:50:00,74.44,74.75,74.15,74.16,46099.0,74.44,74.75,74.15,74.16,46099.0
2022-08-31 11:00:00,74.25,74.45,74.05,74.12,47334.0,74.25,74.45,74.05,74.12,47334.0
2022-08-31 11:10:00,74.08,74.58,73.93,74.45,31389.0,74.08,74.58,73.93,74.45,31389.0
2022-08-31 11:20:00,74.37,74.51,74.01,74.04,80322.0,74.37,74.51,74.01,74.04,80322.0
2022-08-31 11:30:00,74.07,74.6,74.06,74.57,69741.0,74.07,74.6,74.06,74.57,69741.0
2022-08-31 11:40:00,74.61,74.89,74.61,74.77,68927.0,74.61,74.89,74.61,74.77,68927.0
2022-08-31 11:50:00,74.7,74.88,74.5,74.87,76619.0,74.7,74.88,74.5,74.87,76619.0
2022-08-31 12:00:00,74.85,75.09,74.54,74.54,156832.0,74.85,75.09,74.54,74.54,156832.0
2022-08-31 12:10:00,74.55,74.91,74.5,74.74,32533.0,74.55,74.91,74.5,74.74,32533.0
2022-08-31 12:20:00,74.73,74.73,74.49,74.53,96328.0,74.73,74.73,74.49,74.53,96328.0
2022-08-31 12:30:00,74.59,74.81,74.53,74.7,13622.0,74.59,74.81,74.53,74.7,13622.0
2022-08-31 12:40:00,74.65,74.71,74.34,74.51,19038.0,74.65,74.71,74.34,74.51,19038.0
2022-08-31 12:50:00,74.5,74.7,74.43,74.66,34117.0,74.5,74.7,74.43,74.66,34117.0
2022-08-31 13:00:00,74.6,74.8,74.23,74.48,412775.0,74.6,74.8,74.23,74.48,412775.0
2022-08-31 13:10:00,74.45,74.66,74.44,74.54,42091.0,74.45,74.66,74.44,74.54,42091.0
2022-08-31 13:20:00,74.53,74.57,74.28,74.35,45044.0,74.53,74.57,74.28,74.35,45044.0
2022-08-31 13:30:00,74.33,74.5,74.05,74.06,30879.0,74.33,74.5,74.05,74.06,30879.0
2022-08-31 13:40:00,74.03,74.16,73.93,74.04,29135.0,74.03,74.16,73.93,74.04,29135.0
2022-08-31 13:50:00,74.02,74.11,73.93,74.02,18117.0,74.02,74.11,73.93,74.02,18117.0
2022-08-31 14:00:00,73.95,74.08,73.81,73.94,115542.0,73.95,74.08,73.81,73.94,115542.0
2022-08-31 14:10:00,73.97,74.07,73.81,73.88,33539.0,73.97,74.07,73.81,73.88,33539.0
2022-08-31 14:20:00,73.9,73.93,73.45,73.52,132345.0,73.9,73.93,73.45,73.52,132345.0
2022-08-31 14:30:00,73.54,73.59,73.3,73.38,106875.0,73.54,73.59,73.3,73.38,106875.0
2022-08-31 14:40:00,73.38,73.41,73.09,73.15,76574.0,73.38,73.41,73.09,73.15,76574.0
2022-08-31 14:50:00,73.16,73.31,73.06,73.31,38598.0,73.16,73.31,73.06,73.31,38598.0
2022-08-31 15:00:00,73.3,73.46,73.28,73.4,64872.0,73.3,73.46,73.28,73.4,64872.0
2022-08-31 15:10:00,73.39,73.48,73.25,73.27,91699.0,73.39,73.48,73.25,73.27,91699.0
2022-08-31 15:20:00,73.26,73.26,73.06,73.14,104856.0,73.26,73.26,73.06,73.14,104856.0
2022-08-31 15:30:00,73.12,73.22,73.09,73.16,61630.0,73.12,73.22,73.09,73.16,61630.0
2022-08-31 15:40:00,73.17,73.28,73.13,73.15,104993.0,73.17,73.28,73.13,73.15,104993.0
2022-08-31 15:50:00,73.17,73.22,73.06,73.13,477071.0,73.17,73.22,73.06,73.13,477071.0
2022-09-01 09:30:00,72.09,72.37,71.72,72.06,343313.0,72.09,72.37,71.72,72.06,343313.0
2022-09-01 09:40:00,72.07,72.34,71.82,71.82,123683.0,72.07,72.34,71.82,71.82,123683.0
2022-09-01 09:50:00,71.81,71.92,71.51,71.56,163494.0,71.81,71.92,71.51,71.56,163494.0
2022-09-01 10:00:00,71.58,71.97,71.54,71.9,110576.0,71.58,71.97,71.54,71.9,110576.0
2022-09-01 10:10:00,71.93,72.19,71.83,72.09,71114.0,71.93,72.19,71.83,72.09,71114.0
2022-09-01 10:20:00,72.06,72.72,72.06,72.45,44624.0,72.06,72.72,72.06,72.45,44624.0
2022-09-01 10:30:00,72.49,72.53,72.16,72.2,50448.0,72.49,72.53,72.16,72.2,50448.0
2022-09-01 10:40:00,72.22,72.33,71.73,71.96,55474.0,72.22,72.33,71.73,71.96,55474.0
2022-09-01 10:50:00,71.93,71.99,71.66,71.67,26065.0,71.93,71.99,71.66,71.67,26065.0
2022-09-01 11:00:00,71.66,71.96,71.6,71.81,68218.0,71.66,71.96,71.6,71.81,68218.0
2022-09-01 11:10:00,71.83,71.87,71.64,71.69,57717.0,71.83,71.87,71.64,71.69,57717.0
2022-09-01 11:20:00,71.66,71.66,71.33,71.39,269459.0,71.66,71.66,71.33,71.39,269459.0
2022-09-01 11:30:00,71.4,71.5,71.3,71.45,158433.0,71.4,71.5,71.3,71.45,158433.0
2022-09-01 11:40:00,71.48,72.1,71.45,72.04,29871.0,71.48,72.1,71.45,72.04,29871.0
2022-09-01 11:50:00,72.05,72.05,71.67,71.82,51753.0,72.05,72.05,71.67,71.82,51753.0
2022-09-01 12:00:00,71.85,72.0,71.8,71.81,21090.0,71.85,72.0,71.8,71.81,21090.0
2022-09-01 12:10:00,71.78,71.78,71.48,71.53,41410.0,71.78,71.78,71.48,71.53,41410.0
2022-09-01 12:20:00,71.59,71.6,71.37,71.53,45061.0,71.59,71.6,71.37,71.53,45061.0
2022-09-01 12:30:00,71.55,71.56,71.16,71.21,77380.0,71.55,71.56,71.16,71.21,77380.0
2022-09-01 12:40:00,71.19,71.61,71.14,71.59,38331.0,71.19,71.61,71.14,71.59,38331.0
2022-09-01 12:50:00,71.6,71.65,71.36,71.44,55637.0,71.6,71.65,71.36,71.44,55637.0
2022-09-01 13:00:00,71.44,71.51,71.19,71.27,29717.0,71.44,71.51,71.19,71.27,29717.0
2022-09-01 13:10:00,71.31,71.49,71.04,71.49,60272.0,71.31,71.49,71.04,71.49,60272.0
2022-09-01 13:20:00,71.48,71.67,71.46,71.5,95296.0,71.48,71.67,71.46,71.5,95296.0
2022-09-01 13:30:00,71.5,71.59,71.3,71.4,30431.0,71.5,71.59,71.3,71.4,30431.0
2022-09-01 13:40:00,71.39,71.39,71.06,71.07,44532.0,71.39,71.39,71.06,71.07,44532.0
2022-09-01 13:50:00,71.08,71.12,70.93,70.97,62959.0,71.08,71.12,70.93,70.97,62959.0
2022-09-01 14:00:00,70.95,71.06,70.87,70.95,161280.0,70.95,71.06,70.87,70.95,161280.0
2022-09-01 14:10:00,70.94,71.16,70.8,71.13,160378.0,70.94,71.16,70.8,71.13,160378.0
2022-09-01 14:20:00,71.11,71.42,71.02,71.33,158065.0,71.11,71.42,71.02,71.33,158065.0
2022-09-01 14:30:00,71.32,71.32,71.1,71.16,114802.0,71.32,71.32,71.1,71.16,114802.0
2022-09-01 14:40:00,71.14,71.27,71.09,71.2,68790.0,71.14,71.27,71.09,71.2,68790.0
2022-09-01 14:50:00,71.22,71.24,70.89,70.95,84440.0,71.22,71.24,70.89,70.95,84440.0
2022-09-01 15:00:00,70.98,71.09,70.95,71.04,49954.0,70.98,71.09,70.95,71.04,49954.0
2022-09-01 15:10:00,71.05,71.11,70.96,70.99,52744.0,71.05,71.11,70.96,70.99,52744.0
2022-09-01 15:20:00,70.99,71.17,70.99,71.11,41055.0,70.99,71.17,70.99,71.11,41055.0
2022-09-01 15:30:00,71.06,71.12,70.99,71.06,55673.0,71.06,71.12,70.99,71.06,55673.0
2022-09-01 15:40:00,71.07,71.11,70.99,71.01,75774.0,71.07,71.11,70.99,71.01,75774.0
2022-09-01 15:50:00,71.01,71.08,70.95,70.98,322479.0,71.01,71.08,70.95,70.98,322479.0
2022-09-02 09:30:00,73.18,73.22,72.65,72.8,175800.0,73.18,73.22,72.65,72.8,175800.0
2022-09-02 09:40:00,72.82,72.97,72.4,72.46,217865.0,72.82,72.97,72.4,72.46,217865.0
2022-09-02 09:50:00,72.45,72.71,72.45,72.58,48791.0,72.45,72.71,72.45,72.58,48791.0
2022-09-02 10:00:00,72.74,72.81,72.5,72.55,73506.0,72.74,72.81,72.5,72.55,73506.0
2022-09-02 10:10:00,72.55,72.9,72.54,72.69,88051.0,72.55,72.9,72.54,72.69,88051.0
2022-09-02 10:20:00,72.7,72.9,72.63,72.87,44743.0,72.7,72.9,72.63,72.87,44743.0
2022-09-02 10:30:00,72.91,73.1,72.87,73.03,54380.0,72.91,73.1,72.87,73.03,54380.0
2022-09-02 10:40:00,73.03,73.06,72.68,72.98,45805.0,73.03,73.06,72.68,72.98,45805.0
2022-09-02 10:50:00,73.0,73.01,72.66,72.66,78222.0,73.0,73.01,72.66,72.66,78222.0
2022-09-02 11:00:00,72.63,72.63,71.97,72.09,113699.0,72.63,72.63,71.97,72.09,113699.0
2022-09-02 11:10:00,72.05,72.37,72.0,72.19,65606.0,72.05,72.37,72.0,72.19,65606.0
2022-09-02 11:20:00,72.25,72.48,72.17,72.47,77201.0,72.25,72.48,72.17,72.47,77201.0
2022-09-02 11:30:00,72.48,72.7,72.33,72.53,94933.0,72.48,72.7,72.33,72.53,94933.0
2022-09-02 11:40:00,72.54,72.58,72.27,72.36,57243.0,72.54,72.58,72.27,72.36,57243.0
2022-09-02 11:50:00,72.3,72.5,72.22,72.46,18041.0,72.3,72.5,72.22,72.46,18041.0
2022-09-02 12:00:00,72.5,72.78,72.48,72.67,42843.0,72.5,72.78,72.48,72.67,42843.0
2022-09-02 12:10:00,72.68,72.74,72.58,72.74,18991.0,72.68,72.74,72.58,72.74,18991.0
2022-09-02 12:20:00,72.69,72.8,72.47,72.78,19817.0,72.69,72.8,72.47,72.78,19817.0
2022-09-02 12:30:00,72.7,72.76,72.51,72.62,23274.0,72.7,72.76,72.51,72.62,23274.0
2022-09-02 12:40:00,72.64,72.64,72.34,72.38,18528.0,72.64,72.64,72.34,72.38,18528.0
2022-09-02 12:50:00,72.34,72.34,71.71,71.75,76740.0,72.34,72.34,71.71,71.75,76740.0
2022-09-02 13:00:00,71.76,71.92,71.6,71.92,91235.0,71.76,71.92,71.6,71.92,91235.0
2022-09-02 13:10:00,71.9,72.28,71.83,72.23,178923.0,71.9,72.28,71.83,72.23,178923.0
2022-09-02 13:20:00,72.21,72.27,71.95,71.97,55416.0,72.21,72.27,71.95,71.97,55416.0
2022-09-02 13:30:00,71.96,71.96,71.72,71.73,56738.0,71.96,71.96,71.72,71.73,56738.0
2022-09-02 13:40:00,71.74,71.75,71.44,71.44,61509.0,71.74,71.75,71.44,71.44,61509.0
2022-09-02 13:50:00,71.41,71.49,71.31,71.42,27357.0,71.41,71.49,71.31,71.42,27357.0
2022-09-02 14:00:00,71.4,72.03,71.4,71.89,68504.0,71.4,72.03,71.4,71.89,68504.0
2022-09-02 14:10:00,71.93,72.1,71.88,71.99,188593.0,71.93,72.1,71.88,71.99,188593.0
2022-09-02 14:20:00,71.93,72.06,71.39,71.44,209133.0,71.93,72.06,71.39,71.44,209133.0
2022-09-02 14:30:00,71.45,71.53,71.4,71.45,102053.0,71.45,71.53,71.4,71.45,102053.0
2022-09-02 14:40:00,71.44,71.59,71.39,71.51,50985.0,71.44,71.59,71.39,71.51,50985.0
2022-09-02 14:50:00,71.52,71.68,71.5,71.54,24521.0,71.52,71.68,71.5,71.54,24521.0
2022-09-02 15:00:00,71.54,71.59,71.49,71.54,42418.0,71.54,71.59,71.49,71.54,42418.0
2022-09-02 15:10:00,71.54,71.55,71.41,71.47,65844.0,71.54,71.55,71.41,71.47,65844.0
2022-09-02 15:20:00,71.49,71.52,71.35,71.39,45701.0,71.49,71.52,71.35,71.39,45701.0
2022-09-02 15:30:00,71.4,71.45,71.3,71.31,32472.0,71.4,71.45,71.3,71.31,32472.0
2022-09-02 15:40:00,71.31,71.58,71.3,71.55,108384.0,71.31,71.58,71.3,71.55,108384.0
2022-09-02 15:50:00,71.55,71.58,71.37,71.46,353784.0,71.55,71.58,71.37,71.46,353784.0
2022-09-06 09:30:00,72.34,72.45,71.94,72.2,129636.0,72.34,72.45,71.94,72.2,129636.0
2022-09-06 09:40:00,72.15,72.15,71.95,72.04,111945.0,72.15,72.15,71.95,72.04,111945.0
2022-09-06 09:50:00,72.05,72.07,71.68,71.92,223597.0,72.05,72.07,71.68,71.92,223597.0
2022-09-06 10:00:00,71.86,72.03,71.42,71.43,93184.0,71.86,72.03,71.42,71.43,93184.0
2022-09-06 10:10:00,71.42,71.68,71.29,71.55,114342.0,71.42,71.68,71.29,71.55,114342.0
2022-09-06 10:20:00,71.55,71.88,71.42,71.56,97429.0,71.55,71.88,71.42,71.56,97429.0
2022-09-06 10:30:00,71.55,71.66,71.29,71.64,83337.0,71.55,71.66,71.29,71.64,83337.0
2022-09-06 10:40:00,71.66,71.7,71.31,71.44,70196.0,71.66,71.7,71.31,71.44,70196.0
2022-09-06 10:50:00,71.4,71.74,71.38,71.66,38486.0,71.4,71.74,71.38,71.66,38486.0
2022-09-06 11:00:00,71.62,71.78,71.41,71.57,96921.0,71.62,71.78,71.41,71.57,96921.0
2022-09-06 11:10:00,71.53,71.66,71.35,71.45,97434.0,71.53,71.66,71.35,71.45,97434.0
2022-09-06 11:20:00,71.41,71.79,71.15,71.7,83571.0,71.41,71.79,71.15,71.7,83571.0
2022-09-06 11:30:00,71.68,72.16,71.61,71.96,62751.0,71.68,72.16,71.61,71.96,62751.0
2022-09-06 11:40:00,71.99,72.11,71.99,72.05,38972.0,71.99,72.11,71.99,72.05,38972.0
2022-09-06 11:50:00,72.05,72.39,72.02,72.28,54564.0,72.05,72.39,72.02,72.28,54564.0
2022-09-06 12:00:00,72.28,72.36,72.05,72.09,49953.0,72.28,72.36,72.05,72.09,49953.0
2022-09-06 12:10:00,72.06,72.06,71.91,71.97,39274.0,72.06,72.06,71.91,71.97,39274.0
2022-09-06 12:20:00,71.95,71.99,71.68,71.75,46455.0,71.95,71.99,71.68,71.75,46455.0
2022-09-06 12:30:00,71.75,71.94,71.42,71.69,116837.0,71.75,71.94,71.42,71.69,116837.0
2022-09-06 12:40:00,71.71,71.8,71.48,71.74,43621.0,71.71,71.8,71.48,71.74,43621.0
2022-09-06 12:50:00,71.76,71.76,71.53,71.56,131068.0,71.76,71.76,71.53,71.56,131068.0
2022-09-06 13:00:00,71.53,71.67,71.44,71.6,73444.0,71.53,71.67,71.44,71.6,73444.0
2022-09-06 13:10:00,71.57,71.58,71.35,71.51,54421.0,71.57,71.58,71.35,71.51,54421.0
2022-09-06 13:20:00,71.46,71.52,71.29,71.3,83830.0,71.46,71.52,71.29,71.3,83830.0
2022-09-06 13:30:00,71.32,71.38,71.21,71.22,60593.0,71.32,71.38,71.21,71.22,60593.0
2022-09-06 13:40:00,71.22,71.37,71.17,71.25,61703.0,71.22,71.37,71.17,71.25,61703.0
2022-09-06 13:50:00,71.23,71.26,71.15,71.23,40513.0,71.23,71.26,71.15,71.23,40513.0
2022-09-06 14:00:00,71.21,71.43,71.21,71.43,39746.0,71.21,71.43,71.21,71.43,39746.0
2022-09-06 14:10:00,71.4,71.51,71.36,71.47,76749.0,71.4,71.51,71.36,71.47,76749.0
2022-09-06 14:20:00,71.49,71.9,71.39,71.71,196561.0,71.49,71.9,71.39,71.71,196561.0
2022-09-06 14:30:00,71.69,71.75,71.58,71.7,263505.0,71.69,71.75,71.58,71.7,263505.0
2022-09-06 14:40:00,71.7,71.71,71.51,71.64,154572.0,71.7,71.71,71.51,71.64,154572.0
2022-09-06 14:50:00,71.64,71.75,71.58,71.73,59240.0,71.64,71.75,71.58,71.73,59240.0
2022-09-06 15:00:00,71.73,71.75,71.64,71.71,15051.0,71.73,71.75,71.64,71.71,15051.0
2022-09-06 15:10:00,71.72,71.72,71.48,71.49,46134.0,71.72,71.72,71.48,71.49,46134.0
2022-09-06 15:20:00,71.47,71.6,71.44,71.49,48220.0,71.47,71.6,71.44,71.49,48220.0
2022-09-06 15:30:00,71.48,71.57,71.47,71.56,41790.0,71.48,71.57,71.47,71.56,41790.0
2022-09-06 15:40:00,71.55,71.64,71.54,71.63,84178.0,71.55,71.64,71.54,71.63,84178.0
2022-09-06 15:50:00,71.61,71.64,71.4,71.44,615583.0,71.61,71.64,71.4,71.44,615583.0
2022-09-07 09:30:00,69.17,69.18,68.59,69.05,545863.0,69.17,69.18,68.59,69.05,545863.0
2022-09-07 09:40:00,69.06,69.39,68.86,69.08,161513.0,69.06,69.39,68.86,69.08,161513.0
2022-09-07 09:50:00,69.06,69.18,68.73,69.07,145930.0,69.06,69.18,68.73,69.07,145930.0
2022-09-07 10:00:00,68.95,68.97,68.68,68.75,141811.0,68.95,68.97,68.68,68.75,141811.0
2022-09-07 10:10:00,68.75,69.07,68.66,69.06,391355.0,68.75,69.07,68.66,69.06,391355.0
2022-09-07 10:20:00,69.05,69.58,69.01,69.57,89953.0,69.05,69.58,69.01,69.57,89953.0
2022-09-07 10:30:00,69.59,69.72,69.4,69.52,131820.0,69.59,69.72,69.4,69.52,131820.0
2022-09-07 10:40:00,69.53,69.65,69.14,69.16,197345.0,69.53,69.65,69.14,69.16,197345.0
2022-09-07 10:50:00,69.16,69.33,69.07,69.1,64135.0,69.16,69.33,69.07,69.1,64135.0
2022-09-07 11:00:00,69.1,69.3,68.92,69.11,145715.0,69.1,69.3,68.92,69.11,145715.0
2022-09-07 11:10:00,69.13,69.26,68.98,69.0,39616.0,69.13,69.26,68.98,69.0,39616.0
2022-09-07 11:20:00,69.03,69.21,68.91,68.95,51467.0,69.03,69.21,68.91,68.95,51467.0
2022-09-07 11:30:00,68.94,69.0,68.65,68.71,70383.0,68.94,69.0,68.65,68.71,70383.0
2022-09-07 11:40:00,68.72,68.88,68.7,68.76,39300.0,68.72,68.88,68.7,68.76,39300.0
2022-09-07 11:50:00,68.74,68.78,68.66,68.69,42637.0,68.74,68.78,68.66,68.69,42637.0
2022-09-07 12:00:00,68.69,69.02,68.67,68.88,30271.0,68.69,69.02,68.67,68.88,30271.0
2022-09-07 12:10:00,68.87,68.91,68.25,68.3,112072.0,68.87,68.91,68.25,68.3,112072.0
2022-09-07 12:20:00,68.29,68.34,68.18,68.3,131860.0,68.29,68.34,68.18,68.3,131860.0
2022-09-07 12:30:00,68.29,68.42,68.19,68.34,61068.0,68.29,68.42,68.19,68.34,61068.0
2022-09-07 12:40:00,68.33,68.44,68.12,68.16,180203.0,68.33,68.44,68.12,68.16,180203.0
2022-09-07 12:50:00,68.15,68.21,68.07,68.19,84018.0,68.15,68.21,68.07,68.19,84018.0
2022-09-07 13:00:00,68.15,68.45,68.11,68.33,92169.0,68.15,68.45,68.11,68.33,92169.0
2022-09-07 13:10:00,68.34,68.5,68.31,68.48,49166.0,68.34,68.5,68.31,68.48,49166.0
2022-09-07 13:20:00,68.49,68.5,68.15,68.21,42713.0,68.49,68.5,68.15,68.21,42713.0
2022-09-07 13:30:00,68.24,68.44,68.14,68.32,38440.0,68.24,68.44,68.14,68.32,38440.0
2022-09-07 13:40:00,68.25,68.25,67.95,68.02,125999.0,68.25,68.25,67.95,68.02,125999.0
2022-09-07 13:50:00,68.02,68.19,67.96,68.05,91961.0,68.02,68.19,67.96,68.05,91961.0
2022-09-07 14:00:00,68.06,68.18,67.94,68.09,64186.0,68.06,68.18,67.94,68.09,64186.0
2022-09-07 14:10:00,68.08,68.1,67.83,67.84,177432.0,68.08,68.1,67.83,67.84,177432.0
2022-09-07 14:20:00,67.86,68.0,67.67,67.79,243206.0,67.86,68.0,67.67,67.79,243206.0
2022-09-07 14:30:00,67.84,67.9,67.63,67.72,167203.0,67.84,67.9,67.63,67.72,167203.0
2022-09-07 14:40:00,67.73,67.73,67.61,67.69,131507.0,67.73,67.73,67.61,67.69,131507.0
2022-09-07 14:50:00,67.73,67.86,67.71,67.73,366954.0,67.73,67.86,67.71,67.73,366954.0
2022-09-07 15:00:00,67.73,68.0,67.68,67.98,149126.0,67.73,68.0,67.68,67.98,149126.0
2022-09-07 15:10:00,67.99,68.0,67.88,67.9,138409.0,67.99,68.0,67.88,67.9,138409.0
2022-09-07 15:20:00,67.9,68.08,67.88,68.06,69821.0,67.9,68.08,67.88,68.06,69821.0
2022-09-07 15:30:00,68.06,68.11,67.83,67.85,84624.0,68.06,68.11,67.83,67.85,84624.0
2022-09-07 15:40:00,67.88,67.99,67.81,67.93,192243.0,67.88,67.99,67.81,67.93,192243.0
2022-09-07 15:50:00,67.94,67.94,67.59,67.63,842964.0,67.94,67.94,67.59,67.63,842964.0
2022-09-08 09:30:00,68.54,68.78,68.43,68.62,203110.0,68.54,68.78,68.43,68.62,203110.0
2022-09-08 09:40:00,68.58,68.87,68.36,68.76,90844.0,68.58,68.87,68.36,68.76,90844.0
2022-09-08 09:50:00,68.75,68.97,68.65,68.93,73816.0,68.75,68.97,68.65,68.93,73816.0
2022-09-08 10:00:00,68.92,68.92,68.42,68.5,61302.0,68.92,68.92,68.42,68.5,61302.0
2022-09-08 10:10:00,68.46,68.76,68.34,68.75,48121.0,68.46,68.76,68.34,68.75,48121.0
2022-09-08 10:20:00,68.77,68.88,68.54,68.63,94008.0,68.77,68.88,68.54,68.63,94008.0
2022-09-08 10:30:00,68.57,68.71,68.35,68.4,64288.0,68.57,68.71,68.35,68.4,64288.0
2022-09-08 10:40:00,68.44,68.56,68.14,68.15,47187.0,68.44,68.56,68.14,68.15,47187.0
2022-09-08 10:50:00,68.17,68.4,68.14,68.25,35823.0,68.17,68.4,68.14,68.25,35823.0
2022-09-08 11:00:00,68.14,68.74,67.65,68.54,197238.0,68.14,68.74,67.65,68.54,197238.0
2022-09-08 11:10:00,68.54,68.68,68.31,68.48,61291.0,68.54,68.68,68.31,68.48,61291.0
2022-09-08 11:20:00,68.5,68.66,68.41,68.61,41969.0,68.5,68.66,68.41,68.61,41969.0
2022-09-08 11:30:00,68.47,68.97,68.46,68.63,73819.0,68.47,68.97,68.46,68.63,73819.0
2022-09-08 11:40:00,68.67,68.72,68.57,68.64,34602.0,68.67,68.72,68.57,68.64,34602.0
2022-09-08 11:50:00,68.65,68.82,68.62,68.71,24992.0,68.65,68.82,68.62,68.71,24992.0
2022-09-08 12:00:00,68.65,68.65,68.38,68.42,45860.0,68.65,68.65,68.38,68.42,45860.0
2022-09-08 12:10:00,68.39,68.56,68.32,68.52,26925.0,68.39,68.56,68.32,68.52,26925.0
2022-09-08 12:20:00,68.52,68.76,68.49,68.69,27373.0,68.52,68.76,68.49,68.69,27373.0
2022-09-08 12:30:00,68.68,68.75,68.55,68.67,35924.0,68.68,68.75,68.55,68.67,35924.0
2022-09-08 12:40:00,68.68,68.92,68.64,68.92,29848.0,68.68,68.92,68.64,68.92,29848.0
2022-09-08 12:50:00,68.88,68.92,68.66,68.66,11016.0,68.88,68.92,68.66,68.66,11016.0
2022-09-08 13:00:00,68.81,68.98,68.8,68.94,17440.0,68.81,68.98,68.8,68.94,17440.0
2022-09-08 13:10:00,68.96,69.23,68.95,69.1,246194.0,68.96,69.23,68.95,69.1,246194.0
2022-09-08 13:20:00,69.09,69.22,68.9,68.93,59269.0,69.09,69.22,68.9,68.93,59269.0
2022-09-08 13:30:00,68.92,69.05,68.84,68.89,36947.0,68.92,69.05,68.84,68.89,36947.0
2022-09-08 13:40:00,68.89,68.92,68.8,68.86,23641.0,68.89,68.92,68.8,68.86,23641.0
2022-09-08 13:50:00,68.89,68.95,68.83,68.94,37882.0,68.89,68.95,68.83,68.94,37882.0
2022-09-08 14:00:00,68.95,69.14,68.84,68.9,50999.0,68.95,69.14,68.84,68.9,50999.0
2022-09-08 14:10:00,68.91,69.28,68.86,69.02,102468.0,68.91,69.28,68.86,69.02,102468.0
2022-09-08 14:20:00,69.01,69.05,68.69,68.72,160876.0,69.01,69.05,68.69,68.72,160876.0
2022-09-08 14:30:00,68.71,68.81,68.63,68.63,116256.0,68.71,68.81,68.63,68.63,116256.0
2022-09-08 14:40:00,68.66,68.67,68.46,68.51,63627.0,68.66,68.67,68.46,68.51,63627.0
2022-09-08 14:50:00,68.55,68.58,68.46,68.5,28331.0,68.55,68.58,68.46,68.5,28331.0
2022-09-08 15:00:00,68.5,68.53,68.41,68.45,20934.0,68.5,68.53,68.41,68.45,20934.0
2022-09-08 15:10:00,68.46,68.55,68.42,68.55,16895.0,68.46,68.55,68.42,68.55,16895.0
2022-09-08 15:20:00,68.58,68.66,68.54,68.62,13548.0,68.58,68.66,68.54,68.62,13548.0
2022-09-08 15:30:00,68.61,68.65,68.29,68.29,22266.0,68.61,68.65,68.29,68.29,22266.0
2022-09-08 15:40:00,68.29,68.3,68.18,68.23,117374.0,68.29,68.3,68.18,68.23,117374.0
2022-09-08 15:50:00,68.24,68.29,67.99,68.0,534113.0,68.24,68.29,67.99,68.0,534113.0
2022-09-09 09:30:00,70.33,70.39,70.03,70.09,774519.0,70.33,70.39,70.03,70.09,774519.0
2022-09-09 09:40:00,70.13,70.64,70.13,70.45,189207.0,70.13,70.64,70.13,70.45,189207.0
2022-09-09 09:50:00,70.47,70.65,70.46,70.52,157611.0,70.47,70.65,70.46,70.52,157611.0
2022-09-09 10:00:00,70.53,70.7,70.32,70.7,136137.0,70.53,70.7,70.32,70.7,136137.0
2022-09-09 10:10:00,70.69,70.74,70.24,70.3,49628.0,70.69,70.74,70.24,70.3,49628.0
2022-09-09 10:20:00,70.31,70.65,70.26,70.61,56475.0,70.31,70.65,70.26,70.61,56475.0
2022-09-09 10:30:00,70.62,70.72,70.39,70.4,131430.0,70.62,70.72,70.39,70.4,131430.0
2022-09-09 10:40:00,70.39,70.6,70.37,70.48,74032.0,70.39,70.6,70.37,70.48,74032.0
2022-09-09 10:50:00,70.54,70.7,70.48,70.48,107206.0,70.54,70.7,70.48,70.48,107206.0
2022-09-09 11:00:00,70.46,70.54,70.27,70.38,42648.0,70.46,70.54,70.27,70.38,42648.0
2022-09-09 11:10:00,70.37,70.63,70.36,70.62,70455.0,70.37,70.63,70.36,70.62,70455.0
2022-09-09 11:20:00,70.62,70.64,70.46,70.49,36067.0,70.62,70.64,70.46,70.49,36067.0
2022-09-09 11:30:00,70.48,70.6,70.4,70.56,104140.0,70.48,70.6,70.4,70.56,104140.0
2022-09-09 11:40:00,70.57,70.72,70.52,70.54,46451.0,70.57,70.72,70.52,70.54,46451.0
2022-09-09 11:50:00,70.54,70.6,70.46,70.51,31369.0,70.54,70.6,70.46,70.51,31369.0
2022-09-09 12:00:00,70.51,70.65,70.47,70.63,25872.0,70.51,70.65,70.47,70.63,25872.0
2022-09-09 12:10:00,70.65,70.8,70.62,70.65,111916.0,70.65,70.8,70.62,70.65,111916.0
2022-09-09 12:20:00,70.66,70.72,70.62,70.68,24418.0,70.66,70.72,70.62,70.68,24418.0
2022-09-09 12:30:00,70.72,71.32,70.72,71.29,161703.0,70.72,71.32,70.72,71.29,161703.0
2022-09-09 12:40:00,71.27,71.44,71.25,71.31,52658.0,71.27,71.44,71.25,71.31,52658.0
2022-09-09 12:50:00,71.29,71.42,71.28,71.36,30450.0,71.29,71.42,71.28,71.36,30450.0
2022-09-09 13:00:00,71.37,71.4,71.23,71.31,44794.0,71.37,71.4,71.23,71.31,44794.0
2022-09-09 13:10:00,71.3,71.34,71.11,71.16,121433.0,71.3,71.34,71.11,71.16,121433.0
2022-09-09 13:20:00,71.14,71.16,71.07,71.08,85114.0,71.14,71.16,71.07,71.08,85114.0
2022-09-09 13:30:00,71.08,71.18,71.05,71.15,39901.0,71.08,71.18,71.05,71.15,39901.0
2022-09-09 13:40:00,71.15,71.2,71.03,71.04,19199.0,71.15,71.2,71.03,71.04,19199.0
2022-09-09 13:50:00,71.04,71.24,71.04,71.24,19411.0,71.04,71.24,71.04,71.24,19411.0
2022-09-09 14:00:00,71.23,71.29,71.13,71.27,47522.0,71.23,71.29,71.13,71.27,47522.0
2022-09-09 14:10:00,71.27,71.42,71.26,71.35,85937.0,71.27,71.42,71.26,71.35,85937.0
2022-09-09 14:20:00,71.35,71.61,71.34,71.42,87313.0,71.35,71.61,71.34,71.42,87313.0
2022-09-09 14:30:00,71.4,71.4,71.29,71.34,27974.0,71.4,71.4,71.29,71.34,27974.0
2022-09-09 14:40:00,71.31,71.34,71.27,71.3,35364.0,71.31,71.34,71.27,71.3,35364.0
2022-09-09 14:50:00,71.31,71.31,71.18,71.22,21949.0,71.31,71.31,71.18,71.22,21949.0
2022-09-09 15:00:00,71.21,71.22,71.08,71.14,53923.0,71.21,71.22,71.08,71.14,53923.0
2022-09-09 15:10:00,71.15,71.22,71.11,71.12,55385.0,71.15,71.22,71.11,71.12,55385.0
2022-09-09 15:20:00,71.12,71.23,71.11,71.2,29992.0,71.12,71.23,71.11,71.2,29992.0
2022-09-09 15:30:00,71.2,71.22,71.03,71.03,70404.0,71.2,71.22,71.03,71.03,70404.0
2022-09-09 15:40:00,71.03,71.09,71.01,71.05,150450.0,71.03,71.09,71.01,71.05,150450.0
2022-09-09 15:50:00,71.04,71.14,70.99,71.08,424370.0,71.04,71.14,70.99,71.08,424370.0
2022-09-12 09:30:00,72.63,72.75,72.24,72.24,153941.0,72.63,72.75,72.24,72.24,153941.0
2022-09-12 09:40:00,72.24,72.47,72.18,72.34,48463.0,72.24,72.47,72.18,72.34,48463.0
2022-09-12 09:50:00,72.36,72.76,72.33,72.68,33158.0,72.36,72.76,72.33,72.68,33158.0
2022-09-12 10:00:00,72.67,72.89,72.52,72.6,94253.0,72.67,72.89,72.52,72.6,94253.0
2022-09-12 10:10:00,72.61,72.79,72.46,72.74,50849.0,72.61,72.79,72.46,72.74,50849.0
2022-09-12 10:20:00,72.72,72.94,72.64,72.88,35888.0,72.72,72.94,72.64,72.88,35888.0
2022-09-12 10:30:00,72.93,73.21,72.93,73.05,96144.0,72.93,73.21,72.93,73.05,96144.0
2022-09-12 10:40:00,73.06,73.06,72.7,72.8,112144.0,73.06,73.06,72.7,72.8,112144.0
2022-09-12 10:50:00,72.81,72.85,72.68,72.76,41126.0,72.81,72.85,72.68,72.76,41126.0
2022-09-12 11:00:00,72.76,72.76,72.35,72.36,65105.0,72.76,72.76,72.35,72.36,65105.0
2022-09-12 11:10:00,72.37,72.5,72.07,72.23,109465.0,72.37,72.5,72.07,72.23,109465.0
2022-09-12 11:20:00,72.2,72.7,72.15,72.65,67671.0,72.2,72.7,72.15,72.65,67671.0
2022-09-12 11:30:00,72.68,72.94,72.68,72.8,52735.0,72.68,72.94,72.68,72.8,52735.0
2022-09-12 11:40:00,72.79,72.92,72.69,72.8,58913.0,72.79,72.92,72.69,72.8,58913.0
2022-09-12 11:50:00,72.86,73.08,72.83,73.03,53810.0,72.86,73.08,72.83,73.03,53810.0
2022-09-12 12:00:00,73.02,73.14,72.89,72.91,50151.0,73.02,73.14,72.89,72.91,50151.0
2022-09-12 12:10:00,72.91,73.08,72.87,72.89,27540.0,72.91,73.08,72.87,72.89,27540.0
2022-09-12 12:20:00,72.88,72.93,72.66,72.68,32625.0,72.88,72.93,72.66,72.68,32625.0
2022-09-12 12:30:00,72.69,72.69,72.46,72.62,20719.0,72.69,72.69,72.46,72.62,20719.0
2022-09-12 12:40:00,72.58,72.63,72.41,72.44,21542.0,72.58,72.63,72.41,72.44,21542.0
2022-09-12 12:50:00,72.45,72.48,72.28,72.33,27365.0,72.45,72.48,72.28,72.33,27365.0
2022-09-12 13:00:00,72.31,72.49,72.25,72.46,18475.0,72.31,72.49,72.25,72.46,18475.0
2022-09-12 13:10:00,72.46,72.62,72.37,72.45,34297.0,72.46,72.62,72.37,72.45,34297.0
2022-09-12 13:20:00,72.46,72.52,72.4,72.44,17235.0,72.46,72.52,72.4,72.44,17235.0
2022-09-12 13:30:00,72.47,72.69,72.43,72.59,13247.0,72.47,72.69,72.43,72.59,13247.0
2022-09-12 13:40:00,72.63,72.63,72.21,72.26,24863.0,72.63,72.63,72.21,72.26,24863.0
2022-09-12 13:50:00,72.24,72.37,72.24,72.34,8020.0,72.24,72.37,72.24,72.34,8020.0
2022-09-12 14:00:00,72.35,72.44,72.11,72.13,28532.0,72.35,72.44,72.11,72.13,28532.0
2022-09-12 14:10:00,72.13,72.37,72.11,72.32,28466.0,72.13,72.37,72.11,72.32,28466.0
2022-09-12 14:20:00,72.31,72.79,72.3,72.38,63142.0,72.31,72.79,72.3,72.38,63142.0
2022-09-12 14:30:00,72.4,72.5,72.34,72.44,17950.0,72.4,72.5,72.34,72.44,17950.0
2022-09-12 14:40:00,72.44,72.44,72.21,72.26,126346.0,72.44,72.44,72.21,72.26,126346.0
2022-09-12 14:50:00,72.29,72.39,72.26,72.38,21888.0,72.29,72.39,72.26,72.38,21888.0
2022-09-12 15:00:00,72.4,72.5,72.36,72.49,60648.0,72.4,72.5,72.36,72.49,60648.0
2022-09-12 15:10:00,72.48,72.54,72.46,72.53,37653.0,72.48,72.54,72.46,72.53,37653.0
2022-09-12 15:20:00,72.55,72.65,72.51,72.62,34370.0,72.55,72.65,72.51,72.62,34370.0
2022-09-12 15:30:00,72.62,72.69,72.52,72.52,61859.0,72.62,72.69,72.52,72.52,61859.0
2022-09-12 15:40:00,72.52,72.58,72.46,72.48,61525.0,72.52,72.58,72.46,72.48,61525.0
2022-09-12 15:50:00,72.5,72.5,72.36,72.39,522720.0,72.5,72.5,72.36,72.39,522720.0
2022-09-13 09:30:00,72.11,72.7,72.06,72.3,105855.0,72.11,72.7,72.06,72.3,105855.0
2022-09-13 09:40:00,72.32,72.61,72.2,72.41,93040.0,72.32,72.61,72.2,72.41,93040.0
2022-09-13 09:50:00,72.4,72.73,72.35,72.35,104357.0,72.4,72.73,72.35,72.35,104357.0
2022-09-13 10:00:00,72.3,72.32,71.94,72.14,59384.0,72.3,72.32,71.94,72.14,59384.0
2022-09-13 10:10:00,72.15,72.25,71.96,72.2,65229.0,72.15,72.25,71.96,72.2,65229.0
2022-09-13 10:20:00,72.18,72.21,71.89,72.05,56166.0,72.18,72.21,71.89,72.05,56166.0
2022-09-13 10:30:00,72.0,72.0,71.34,71.41,54304.0,72.0,72.0,71.34,71.41,54304.0
2022-09-13 10:40:00,71.39,71.42,70.77,70.85,91771.0,71.39,71.42,70.77,70.85,91771.0
2022-09-13 10:50:00,70.81,71.26,70.74,71.16,44838.0,70.81,71.26,70.74,71.16,44838.0
2022-09-13 11:00:00,71.14,71.53,71.13,71.34,50300.0,71.14,71.53,71.13,71.34,50300.0
2022-09-13 11:10:00,71.31,71.67,71.11,71.52,52793.0,71.31,71.67,71.11,71.52,52793.0
2022-09-13 11:20:00,71.49,71.79,71.44,71.45,60597.0,71.49,71.79,71.44,71.45,60597.0
2022-09-13 11:30:00,71.51,71.63,71.22,71.22,23041.0,71.51,71.63,71.22,71.22,23041.0
2022-09-13 11:40:00,71.21,71.3,71.04,71.24,71022.0,71.21,71.3,71.04,71.24,71022.0
2022-09-13 11:50:00,71.22,71.23,71.09,71.15,7574.0,71.22,71.23,71.09,71.15,7574.0
2022-09-13 12:00:00,71.11,71.32,71.09,71.14,38914.0,71.11,71.32,71.09,71.14,38914.0
2022-09-13 12:10:00,71.15,71.28,71.1,71.24,4019.0,71.15,71.28,71.1,71.24,4019.0
2022-09-13 12:20:00,71.25,71.27,71.02,71.06,29664.0,71.25,71.27,71.02,71.06,29664.0
2022-09-13 12:30:00,71.0,71.0,70.78,70.91,42559.0,71.0,71.0,70.78,70.91,42559.0
2022-09-13 12:40:00,70.86,70.88,70.55,70.65,49071.0,70.86,70.88,70.55,70.65,49071.0
2022-09-13 12:50:00,70.66,70.77,70.63,70.69,22653.0,70.66,70.77,70.63,70.69,22653.0
2022-09-13 13:00:00,70.61,70.91,70.59,70.65,34360.0,70.61,70.91,70.59,70.65,34360.0
2022-09-13 13:10:00,70.59,70.65,70.31,70.37,96323.0,70.59,70.65,70.31,70.37,96323.0
2022-09-13 13:20:00,70.37,71.21,70.1,71.2,1421372.0,70.37,71.21,70.1,71.2,1421372.0
2022-09-13 13:30:00,71.19,71.83,71.18,71.74,1061493.0,71.19,71.83,71.18,71.74,1061493.0
2022-09-13 13:40:00,71.8,71.98,71.38,71.86,255249.0,71.8,71.98,71.38,71.86,255249.0
2022-09-13 13:50:00,71.88,71.94,71.68,71.87,73720.0,71.88,71.94,71.68,71.87,73720.0
2022-09-13 14:00:00,71.95,72.32,71.8,72.06,112522.0,71.95,72.32,71.8,72.06,112522.0
2022-09-13 14:10:00,72.06,72.24,71.9,71.95,74197.0,72.06,72.24,71.9,71.95,74197.0
2022-09-13 14:20:00,71.99,72.07,71.62,71.82,118776.0,71.99,72.07,71.62,71.82,118776.0
2022-09-13 14:30:00,71.93,72.14,71.93,72.08,22878.0,71.93,72.14,71.93,72.08,22878.0
2022-09-13 14:40:00,72.11,72.36,72.01,72.02,28416.0,72.11,72.36,72.01,72.02,28416.0
2022-09-13 14:50:00,72.03,72.13,71.95,72.07,59747.0,72.03,72.13,71.95,72.07,59747.0
2022-09-13 15:00:00,72.05,72.15,72.01,72.1,26260.0,72.05,72.15,72.01,72.1,26260.0
2022-09-13 15:10:00,72.09,72.18,72.06,72.12,31749.0,72.09,72.18,72.06,72.12,31749.0
2022-09-13 15:20:00,72.12,72.16,72.04,72.1,26202.0,72.12,72.16,72.04,72.1,26202.0
2022-09-13 15:30:00,72.1,72.11,71.96,72.01,69107.0,72.1,72.11,71.96,72.01,69107.0
2022-09-13 15:40:00,72.02,72.02,71.86,71.91,47183.0,72.02,72.02,71.86,71.91,47183.0
2022-09-13 15:50:00,71.9,72.02,71.88,72.0,116350.0,71.9,72.02,71.88,72.0,116350.0
2022-09-14 09:30:00,72.72,72.97,72.58,72.91,99467.0,72.72,72.97,72.58,72.91,99467.0
2022-09-14 09:40:00,72.9,73.52,72.89,73.3,160945.0,72.9,73.52,72.89,73.3,160945.0
2022-09-14 09:50:00,73.29,73.44,73.15,73.26,48017.0,73.29,73.44,73.15,73.26,48017.0
2022-09-14 10:00:00,73.31,73.42,73.12,73.22,76666.0,73.31,73.42,73.12,73.22,76666.0
2022-09-14 10:10:00,73.22,73.28,72.7,72.72,63591.0,73.22,73.28,72.7,72.72,63591.0
2022-09-14 10:20:00,72.72,72.83,72.49,72.58,52128.0,72.72,72.83,72.49,72.58,52128.0
2022-09-14 10:30:00,72.57,72.96,72.33,72.87,136378.0,72.57,72.96,72.33,72.87,136378.0
2022-09-14 10:40:00,72.89,73.2,72.8,72.96,46004.0,72.89,73.2,72.8,72.96,46004.0
2022-09-14 10:50:00,73.02,73.19,72.97,73.0,39275.0,73.02,73.19,72.97,73.0,39275.0
2022-09-14 11:00:00,73.02,73.19,72.8,73.14,35435.0,73.02,73.19,72.8,73.14,35435.0
2022-09-14 11:10:00,73.1,73.57,73.06,73.25,114229.0,73.1,73.57,73.06,73.25,114229.0
2022-09-14 11:20:00,73.26,73.41,72.78,72.79,42620.0,73.26,73.41,72.78,72.79,42620.0
2022-09-14 11:30:00,72.78,73.27,72.69,73.27,77682.0,72.78,73.27,72.69,73.27,77682.0
2022-09-14 11:40:00,73.27,73.42,73.06,73.06,64057.0,73.27,73.42,73.06,73.06,64057.0
2022-09-14 11:50:00,73.1,73.31,73.04,73.28,62804.0,73.1,73.31,73.04,73.28,62804.0
2022-09-14 12:00:00,73.34,73.4,73.24,73.39,16235.0,73.34,73.4,73.24,73.39,16235.0
2022-09-14 12:10:00,73.41,73.6,73.37,73.46,68604.0,73.41,73.6,73.37,73.46,68604.0
2022-09-14 12:20:00,73.47,73.6,73.46,73.58,30325.0,73.47,73.6,73.46,73.58,30325.0
2022-09-14 12:30:00,73.59,73.71,73.38,73.48,35330.0,73.59,73.71,73.38,73.48,35330.0
2022-09-14 12:40:00,73.52,73.67,73.46,73.59,18356.0,73.52,73.67,73.46,73.59,18356.0
2022-09-14 12:50:00,73.6,73.72,73.42,73.49,23555.0,73.6,73.72,73.42,73.49,23555.0
2022-09-14 13:00:00,73.51,73.54,73.27,73.33,37012.0,73.51,73.54,73.27,73.33,37012.0
2022-09-14 13:10:00,73.34,73.45,73.3,73.35,13343.0,73.34,73.45,73.3,73.35,13343.0
2022-09-14 13:20:00,73.37,73.37,73.18,73.29,73922.0,73.37,73.37,73.18,73.29,73922.0
2022-09-14 13:30:00,73.29,73.39,73.24,73.26,12241.0,73.29,73.39,73.24,73.26,12241.0
2022-09-14 13:40:00,73.27,73.42,73.22,73.22,25425.0,73.27,73.42,73.22,73.22,25425.0
2022-09-14 13:50:00,73.31,73.35,73.19,73.2,12303.0,73.31,73.35,73.19,73.2,12303.0
2022-09-14 14:00:00,73.19,73.35,73.13,73.17,98637.0,73.19,73.35,73.13,73.17,98637.0
2022-09-14 14:10:00,73.17,73.22,72.9,72.9,73588.0,73.17,73.22,72.9,72.9,73588.0
2022-09-14 14:20:00,72.9,72.91,72.47,72.61,140382.0,72.9,72.91,72.47,72.61,140382.0
2022-09-14 14:30:00,72.62,72.78,72.62,72.75,33335.0,72.62,72.78,72.62,72.75,33335.0
2022-09-14 14:40:00,72.76,72.79,72.69,72.71,24149.0,72.76,72.79,72.69,72.71,24149.0
2022-09-14 14:50:00,72.72,72.74,72.47,72.48,17133.0,72.72,72.74,72.47,72.48,17133.0
2022-09-14 15:00:00,72.47,72.55,72.4,72.53,23840.0,72.47,72.55,72.4,72.53,23840.0
2022-09-14 15:10:00,72.53,72.56,72.4,72.4,25882.0,72.53,72.56,72.4,72.4,25882.0
2022-09-14 15:20:00,72.42,72.43,72.25,72.38,26704.0,72.42,72.43,72.25,72.38,26704.0
2022-09-14 15:30:00,72.37,72.55,72.29,72.55,21513.0,72.37,72.55,72.29,72.55,21513.0
2022-09-14 15:40:00,72.53,72.64,72.48,72.64,45568.0,72.53,72.64,72.48,72.64,45568.0
2022-09-14 15:50:00,72.64,72.79,72.64,72.73,95229.0,72.64,72.79,72.64,72.73,95229.0
2022-09-15 09:30:00,71.09,71.15,70.45,70.56,185293.0,71.09,71.15,70.45,70.56,185293.0
2022-09-15 09:40:00,70.53,70.53,70.11,70.36,156287.0,70.53,70.53,70.11,70.36,156287.0
2022-09-15 09:50:00,70.4,70.63,70.38,70.6,131507.0,70.4,70.63,70.38,70.6,131507.0
2022-09-15 10:00:00,70.65,70.69,70.24,70.38,81121.0,70.65,70.69,70.24,70.38,81121.0
2022-09-15 10:10:00,70.33,70.7,70.21,70.54,56597.0,70.33,70.7,70.21,70.54,56597.0
2022-09-15 10:20:00,70.52,70.52,70.27,70.31,72673.0,70.52,70.52,70.27,70.31,72673.0
2022-09-15 10:30:00,70.25,70.29,69.82,70.09,140864.0,70.25,70.29,69.82,70.09,140864.0
2022-09-15 10:40:00,70.07,70.07,69.62,69.66,177454.0,70.07,70.07,69.62,69.66,177454.0
2022-09-15 10:50:00,69.66,69.66,69.38,69.51,52032.0,69.66,69.66,69.38,69.51,52032.0
2022-09-15 11:00:00,69.48,69.71,69.35,69.57,78112.0,69.48,69.71,69.35,69.57,78112.0
2022-09-15 11:10:00,69.57,69.57,69.34,69.42,69067.0,69.57,69.57,69.34,69.42,69067.0
2022-09-15 11:20:00,69.44,70.1,69.44,69.92,126559.0,69.44,70.1,69.44,69.92,126559.0
2022-09-15 11:30:00,69.9,70.09,69.86,69.92,48536.0,69.9,70.09,69.86,69.92,48536.0
2022-09-15 11:40:00,69.9,69.99,69.8,69.97,32380.0,69.9,69.99,69.8,69.97,32380.0
2022-09-15 11:50:00,69.93,69.93,69.68,69.81,41241.0,69.93,69.93,69.68,69.81,41241.0
2022-09-15 12:00:00,69.75,69.8,69.66,69.76,24356.0,69.75,69.8,69.66,69.76,24356.0
2022-09-15 12:10:00,69.73,69.98,69.69,69.97,39561.0,69.73,69.98,69.69,69.97,39561.0
2022-09-15 12:20:00,69.96,69.97,69.7,69.75,62616.0,69.96,69.97,69.7,69.75,62616.0
2022-09-15 12:30:00,69.75,70.0,69.73,69.99,43195.0,69.75,70.0,69.73,69.99,43195.0
2022-09-15 12:40:00,69.99,70.06,69.9,70.06,21289.0,69.99,70.06,69.9,70.06,21289.0
2022-09-15 12:50:00,70.05,70.18,69.92,70.11,30717.0,70.05,70.18,69.92,70.11,30717.0
2022-09-15 13:00:00,70.13,70.29,70.1,70.23,38894.0,70.13,70.29,70.1,70.23,38894.0
2022-09-15 13:10:00,70.24,70.25,70.0,70.16,38822.0,70.24,70.25,70.0,70.16,38822.0
2022-09-15 13:20:00,70.1,70.17,70.06,70.14,23102.0,70.1,70.17,70.06,70.14,23102.0
2022-09-15 13:30:00,70.15,70.17,69.99,70.13,51043.0,70.15,70.17,69.99,70.13,51043.0
2022-09-15 13:40:00,70.1,70.25,69.95,70.0,57294.0,70.1,70.25,69.95,70.0,57294.0
2022-09-15 13:50:00,70.01,70.02,69.74,69.92,61321.0,70.01,70.02,69.74,69.92,61321.0
2022-09-15 14:00:00,69.9,69.95,69.78,69.93,45459.0,69.9,69.95,69.78,69.93,45459.0
2022-09-15 14:10:00,69.93,69.94,69.7,69.7,19438.0,69.93,69.94,69.7,69.7,19438.0
2022-09-15 14:20:00,69.71,69.81,69.54,69.68,59289.0,69.71,69.81,69.54,69.68,59289.0
2022-09-15 14:30:00,69.74,69.84,69.6,69.64,29019.0,69.74,69.84,69.6,69.64,29019.0
2022-09-15 14:40:00,69.6,69.73,69.59,69.68,17822.0,69.6,69.73,69.59,69.68,17822.0
2022-09-15 14:50:00,69.67,69.67,69.44,69.5,84958.0,69.67,69.67,69.44,69.5,84958.0
2022-09-15 15:00:00,69.49,69.6,69.47,69.53,96273.0,69.49,69.6,69.47,69.53,96273.0
2022-09-15 15:10:00,69.54,69.62,69.48,69.6,440148.0,69.54,69.62,69.48,69.6,440148.0
2022-09-15 15:20:00,69.6,69.73,69.6,69.64,44102.0,69.6,69.73,69.6,69.64,44102.0
2022-09-15 15:30:00,69.62,69.81,69.61,69.79,257872.0,69.62,69.81,69.61,69.79,257872.0
2022-09-15 15:40:00,69.79,69.92,69.77,69.83,80486.0,69.79,69.92,69.77,69.83,80486.0
2022-09-15 15:50:00,69.87,69.92,69.77,69.77,199988.0,69.87,69.92,69.77,69.77,199988.0
2022-09-16 09:30:00,70.33,70.4,69.66,69.81,67519.0,70.33,70.4,69.66,69.81,67519.0
2022-09-16 09:40:00,69.82,70.06,69.62,69.94,65286.0,69.82,70.06,69.62,69.94,65286.0
2022-09-16 09:50:00,69.95,70.11,69.67,69.86,37320.0,69.95,70.11,69.67,69.86,37320.0
2022-09-16 10:00:00,69.8,70.28,69.61,70.03,63806.0,69.8,70.28,69.61,70.03,63806.0
2022-09-16 10:10:00,70.07,70.71,70.05,70.31,150471.0,70.07,70.71,70.05,70.31,150471.0
2022-09-16 10:20:00,70.31,70.59,70.16,70.23,617242.0,70.31,70.59,70.16,70.23,617242.0
2022-09-16 10:30:00,70.25,70.62,70.24,70.47,61379.0,70.25,70.62,70.24,70.47,61379.0
2022-09-16 10:40:00,70.45,70.61,70.08,70.22,78918.0,70.45,70.61,70.08,70.22,78918.0
2022-09-16 10:50:00,70.11,70.64,70.11,70.6,230296.0,70.11,70.64,70.11,70.6,230296.0
2022-09-16 11:00:00,70.6,70.76,70.3,70.31,193353.0,70.6,70.76,70.3,70.31,193353.0
2022-09-16 11:10:00,70.33,70.81,70.2,70.66,57279.0,70.33,70.81,70.2,70.66,57279.0
2022-09-16 11:20:00,70.65,70.74,70.53,70.55,66373.0,70.65,70.74,70.53,70.55,66373.0
2022-09-16 11:30:00,70.51,70.57,70.28,70.43,24618.0,70.51,70.57,70.28,70.43,24618.0
2022-09-16 11:40:00,70.42,70.43,70.19,70.23,32538.0,70.42,70.43,70.19,70.23,32538.0
2022-09-16 11:50:00,70.26,70.48,70.26,70.47,31131.0,70.26,70.48,70.26,70.47,31131.0
2022-09-16 12:00:00,70.44,70.53,70.31,70.4,38291.0,70.44,70.53,70.31,70.4,38291.0
2022-09-16 12:10:00,70.41,70.47,70.12,70.22,79022.0,70.41,70.47,70.12,70.22,79022.0
2022-09-16 12:20:00,70.2,70.24,70.05,70.12,55790.0,70.2,70.24,70.05,70.12,55790.0
2022-09-16 12:30:00,70.08,70.11,69.79,69.96,64213.0,70.08,70.11,69.79,69.96,64213.0
2022-09-16 12:40:00,69.98,70.19,69.93,70.17,46188.0,69.98,70.19,69.93,70.17,46188.0
2022-09-16 12:50:00,70.16,70.17,69.67,69.75,24750.0,70.16,70.17,69.67,69.75,24750.0
2022-09-16 13:00:00,69.64,69.77,69.44,69.77,29984.0,69.64,69.77,69.44,69.77,29984.0
2022-09-16 13:10:00,69.78,70.14,69.76,70.0,27701.0,69.78,70.14,69.76,70.0,27701.0
2022-09-16 13:20:00,69.98,69.98,69.77,69.92,15010.0,69.98,69.98,69.77,69.92,15010.0
2022-09-16 13:30:00,69.93,70.07,69.88,70.0,44776.0,69.93,70.07,69.88,70.0,44776.0
2022-09-16 13:40:00,69.99,70.03,69.88,69.92,30730.0,69.99,70.03,69.88,69.92,30730.0
2022-09-16 13:50:00,69.87,69.92,69.79,69.81,13286.0,69.87,69.92,69.79,69.81,13286.0
2022-09-16 14:00:00,69.82,69.97,69.82,69.91,17272.0,69.82,69.97,69.82,69.91,17272.0
2022-09-16 14:10:00,69.92,70.01,69.84,69.88,12356.0,69.92,70.01,69.84,69.88,12356.0
2022-09-16 14:20:00,69.89,69.96,69.7,69.72,40030.0,69.89,69.96,69.7,69.72,40030.0
2022-09-16 14:30:00,69.73,69.83,69.7,69.81,23811.0,69.73,69.83,69.7,69.81,23811.0
2022-09-16 14:40:00,69.8,69.97,69.8,69.97,23322.0,69.8,69.97,69.8,69.97,23322.0
2022-09-16 14:50:00,69.95,69.99,69.85,69.88,13597.0,69.95,69.99,69.85,69.88,13597.0
2022-09-16 15:00:00,69.88,70.04,69.87,70.01,23698.0,69.88,70.04,69.87,70.01,23698.0
2022-09-16 15:10:00,70.0,70.0,69.9,69.94,26479.0,70.0,70.0,69.9,69.94,26479.0
2022-09-16 15:20:00,69.94,69.95,69.88,69.88,23011.0,69.94,69.95,69.88,69.88,23011.0
2022-09-16 15:30:00,69.88,69.92,69.83,69.92,23851.0,69.88,69.92,69.83,69.92,23851.0
2022-09-16 15:40:00,69.93,69.95,69.85,69.91,21774.0,69.93,69.95,69.85,69.91,21774.0
2022-09-16 15:50:00,69.88,69.94,69.86,69.9,114370.0,69.88,69.94,69.86,69.9,114370.0
2022-09-19 09:30:00,67.62,68.27,67.49,68.22,200714.0,67.62,68.27,67.49,68.22,200714.0
2022-09-19 09:40:00,68.23,68.59,68.23,68.49,88020.0,68.23,68.59,68.23,68.49,88020.0
2022-09-19 09:50:00,68.53,68.98,68.53,68.85,80230.0,68.53,68.98,68.53,68.85,80230.0
2022-09-19 10:00:00,68.86,68.92,68.57,68.69,76077.0,68.86,68.92,68.57,68.69,76077.0
2022-09-19 10:10:00,68.7,69.22,68.7,68.97,56261.0,68.7,69.22,68.7,68.97,56261.0
2022-09-19 10:20:00,68.99,69.19,68.94,69.0,9620.0,68.99,69.19,68.94,69.0,9620.0
2022-09-19 10:30:00,69.05,69.49,69.0,69.26,50175.0,69.05,69.49,69.0,69.26,50175.0
2022-09-19 10:40:00,69.37,69.58,69.36,69.4,54540.0,69.37,69.58,69.36,69.4,54540.0
2022-09-19 10:50:00,69.41,69.45,69.23,69.37,16063.0,69.41,69.45,69.23,69.37,16063.0
2022-09-19 11:00:00,69.39,69.66,69.34,69.35,32863.0,69.39,69.66,69.34,69.35,32863.0
2022-09-19 11:10:00,69.35,69.49,69.31,69.33,57804.0,69.35,69.49,69.31,69.33,57804.0
2022-09-19 11:20:00,69.33,69.45,69.26,69.44,79949.0,69.33,69.45,69.26,69.44,79949.0
2022-09-19 11:30:00,69.45,69.59,69.33,69.53,26246.0,69.45,69.59,69.33,69.53,26246.0
2022-09-19 11:40:00,69.52,69.93,69.52,69.93,36958.0,69.52,69.93,69.52,69.93,36958.0
2022-09-19 11:50:00,69.93,69.97,69.7,69.7,43719.0,69.93,69.97,69.7,69.7,43719.0
2022-09-19 12:00:00,69.74,70.16,69.68,70.08,54566.0,69.74,70.16,69.68,70.08,54566.0
2022-09-19 12:10:00,70.11,70.19,70.01,70.05,8946.0,70.11,70.19,70.01,70.05,8946.0
2022-09-19 12:20:00,70.02,70.02,69.92,69.93,9178.0,70.02,70.02,69.92,69.93,9178.0
2022-09-19 12:30:00,69.91,69.99,69.77,69.92,22549.0,69.91,69.99,69.77,69.92,22549.0
2022-09-19 12:40:00,69.92,70.0,69.83,69.95,10989.0,69.92,70.0,69.83,69.95,10989.0
2022-09-19 12:50:00,70.03,70.1,69.97,69.99,23579.0,70.03,70.1,69.97,69.99,23579.0
2022-09-19 13:00:00,69.95,70.16,69.85,70.16,40000.0,69.95,70.16,69.85,70.16,40000.0
2022-09-19 13:10:00,70.16,70.16,70.01,70.07,9339.0,70.16,70.16,70.01,70.07,9339.0
2022-09-19 13:20:00,70.03,70.04,69.89,69.89,10975.0,70.03,70.04,69.89,69.89,10975.0
2022-09-19 13:30:00,69.92,70.11,69.91,69.94,24052.0,69.92,70.11,69.91,69.94,24052.0
2022-09-19 13:40:00,69.92,70.18,69.89,70.08,17490.0,69.92,70.18,69.89,70.08,17490.0
2022-09-19 13:50:00,70.1,70.14,70.01,70.13,13231.0,70.1,70.14,70.01,70.13,13231.0
2022-09-19 14:00:00,70.15,70.22,70.11,70.14,46835.0,70.15,70.22,70.11,70.14,46835.0
2022-09-19 14:10:00,70.14,70.18,70.04,70.13,19653.0,70.14,70.18,70.04,70.13,19653.0
2022-09-19 14:20:00,70.12,70.26,70.08,70.14,49366.0,70.12,70.26,70.08,70.14,49366.0
2022-09-19 14:30:00,70.14,70.19,70.06,70.18,22940.0,70.14,70.19,70.06,70.18,22940.0
2022-09-19 14:40:00,70.15,70.19,70.08,70.17,117175.0,70.15,70.19,70.08,70.17,117175.0
2022-09-19 14:50:00,70.17,70.27,70.15,70.15,141292.0,70.17,70.27,70.15,70.15,141292.0
2022-09-19 15:00:00,70.15,70.16,69.86,69.95,304171.0,70.15,70.16,69.86,69.95,304171.0
2022-09-19 15:10:00,69.95,70.18,69.94,70.14,70502.0,69.95,70.18,69.94,70.14,70502.0
2022-09-19 15:20:00,70.13,70.14,69.91,69.93,29532.0,70.13,70.14,69.91,69.93,29532.0
2022-09-19 15:30:00,69.93,69.95,69.83,69.91,39832.0,69.93,69.95,69.83,69.91,39832.0
2022-09-19 15:40:00,69.9,69.94,69.86,69.9,59289.0,69.9,69.94,69.86,69.9,59289.0
2022-09-19 15:50:00,69.9,70.07,69.87,70.07,117684.0,69.9,70.07,69.87,70.07,117684.0
2022-09-20 09:30:00,69.54,69.59,69.21,69.29,101170.0,69.54,69.59,69.21,69.29,101170.0
2022-09-20 09:40:00,69.28,69.56,69.04,69.33,118526.0,69.28,69.56,69.04,69.33,118526.0
2022-09-20 09:50:00,69.26,69.4,68.75,68.8,95203.0,69.26,69.4,68.75,68.8,95203.0
2022-09-20 10:00:00,68.75,68.75,68.41,68.56,54967.0,68.75,68.75,68.41,68.56,54967.0
2022-09-20 10:10:00,68.56,68.88,68.43,68.82,34765.0,68.56,68.88,68.43,68.82,34765.0
2022-09-20 10:20:00,68.78,68.9,68.56,68.89,82954.0,68.78,68.9,68.56,68.89,82954.0
2022-09-20 10:30:00,68.91,68.98,68.52,68.55,70934.0,68.91,68.98,68.52,68.55,70934.0
2022-09-20 10:40:00,68.55,69.23,68.52,69.22,498709.0,68.55,69.23,68.52,69.22,498709.0
2022-09-20 10:50:00,69.22,69.4,69.02,69.03,67052.0,69.22,69.4,69.02,69.03,67052.0
2022-09-20 11:00:00,69.04,69.16,68.84,69.13,80524.0,69.04,69.16,68.84,69.13,80524.0
2022-09-20 11:10:00,69.14,69.28,69.01,69.2,52742.0,69.14,69.28,69.01,69.2,52742.0
2022-09-20 11:20:00,69.18,69.36,68.72,68.77,55182.0,69.18,69.36,68.72,68.77,55182.0
2022-09-20 11:30:00,68.76,68.92,68.61,68.92,106588.0,68.76,68.92,68.61,68.92,106588.0
2022-09-20 11:40:00,68.88,69.19,68.87,69.01,25816.0,68.88,69.19,68.87,69.01,25816.0
2022-09-20 11:50:00,69.03,69.03,68.65,68.68,27110.0,69.03,69.03,68.65,68.68,27110.0
2022-09-20 12:00:00,68.68,68.79,68.55,68.71,53327.0,68.68,68.79,68.55,68.71,53327.0
2022-09-20 12:10:00,68.72,68.86,68.63,68.64,24018.0,68.72,68.86,68.63,68.64,24018.0
2022-09-20 12:20:00,68.64,68.71,68.52,68.67,34704.0,68.64,68.71,68.52,68.67,34704.0
2022-09-20 12:30:00,68.63,68.86,68.6,68.78,63474.0,68.63,68.86,68.6,68.78,63474.0
2022-09-20 12:40:00,68.79,68.96,68.7,68.94,325629.0,68.79,68.96,68.7,68.94,325629.0
2022-09-20 12:50:00,68.92,69.3,68.91,69.26,112076.0,68.92,69.3,68.91,69.26,112076.0
2022-09-20 13:00:00,69.27,69.35,68.87,68.87,30929.0,69.27,69.35,68.87,68.87,30929.0
2022-09-20 13:10:00,68.88,68.94,68.66,68.9,26720.0,68.88,68.94,68.66,68.9,26720.0
2022-09-20 13:20:00,68.9,69.16,68.86,69.07,20870.0,68.9,69.16,68.86,69.07,20870.0
2022-09-20 13:30:00,69.12,69.22,69.05,69.19,59702.0,69.12,69.22,69.05,69.19,59702.0
2022-09-20 13:40:00,69.15,69.29,69.11,69.21,27412.0,69.15,69.29,69.11,69.21,27412.0
2022-09-20 13:50:00,69.25,69.47,69.22,69.39,30193.0,69.25,69.47,69.22,69.39,30193.0
2022-09-20 14:00:00,69.39,69.42,69.17,69.28,31783.0,69.39,69.42,69.17,69.28,31783.0
2022-09-20 14:10:00,69.32,69.35,69.04,69.16,594733.0,69.32,69.35,69.04,69.16,594733.0
2022-09-20 14:20:00,69.17,69.17,68.96,69.05,54497.0,69.17,69.17,68.96,69.05,54497.0
2022-09-20 14:30:00,69.05,69.17,68.99,69.02,21096.0,69.05,69.17,68.99,69.02,21096.0
2022-09-20 14:40:00,68.98,69.11,68.93,69.06,24314.0,68.98,69.11,68.93,69.06,24314.0
2022-09-20 14:50:00,69.06,69.09,68.97,69.03,16635.0,69.06,69.09,68.97,69.03,16635.0
2022-09-20 15:00:00,69.02,69.14,69.01,69.11,35437.0,69.02,69.14,69.01,69.11,35437.0
2022-09-20 15:10:00,69.13,69.24,69.11,69.14,21290.0,69.13,69.24,69.11,69.14,21290.0
2022-09-20 15:20:00,69.15,69.19,69.09,69.13,15642.0,69.15,69.19,69.09,69.13,15642.0
2022-09-20 15:30:00,69.13,69.31,69.07,69.31,23880.0,69.13,69.31,69.07,69.31,23880.0
2022-09-20 15:40:00,69.3,69.31,69.22,69.22,33679.0,69.3,69.31,69.22,69.22,33679.0
2022-09-20 15:50:00,69.22,69.28,69.17,69.22,104867.0,69.22,69.28,69.17,69.22,104867.0
2022-09-21 09:30:00,70.49,70.62,70.04,70.22,140476.0,70.49,70.62,70.04,70.22,140476.0
2022-09-21 09:40:00,70.13,70.15,69.79,69.82,130133.0,70.13,70.15,69.79,69.82,130133.0
2022-09-21 09:50:00,69.81,69.85,69.3,69.32,95904.0,69.81,69.85,69.3,69.32,95904.0
2022-09-21 10:00:00,69.27,69.41,69.04,69.07,131054.0,69.27,69.41,69.04,69.07,131054.0
2022-09-21 10:10:00,69.07,69.36,68.97,69.29,678095.0,69.07,69.36,68.97,69.29,678095.0
2022-09-21 10:20:00,69.32,69.63,69.23,69.52,118315.0,69.32,69.63,69.23,69.52,118315.0
2022-09-21 10:30:00,69.5,69.73,69.04,69.25,114709.0,69.5,69.73,69.04,69.25,114709.0
2022-09-21 10:40:00,69.24,69.24,68.69,68.97,75038.0,69.24,69.24,68.69,68.97,75038.0
2022-09-21 10:50:00,68.89,69.01,68.8,68.86,58737.0,68.89,69.01,68.8,68.86,58737.0
2022-09-21 11:00:00,68.81,69.12,68.31,68.43,203445.0,68.81,69.12,68.31,68.43,203445.0
2022-09-21 11:10:00,68.43,68.61,68.15,68.52,105106.0,68.43,68.61,68.15,68.52,105106.0
2022-09-21 11:20:00,68.55,68.67,68.19,68.42,562832.0,68.55,68.67,68.19,68.42,562832.0
2022-09-21 11:30:00,68.42,68.69,68.26,68.63,113901.0,68.42,68.69,68.26,68.63,113901.0
2022-09-21 11:40:00,68.64,68.87,68.64,68.75,39214.0,68.64,68.87,68.64,68.75,39214.0
2022-09-21 11:50:00,68.72,68.81,68.65,68.74,41898.0,68.72,68.81,68.65,68.74,41898.0
2022-09-21 12:00:00,68.79,68.81,68.46,68.69,47545.0,68.79,68.81,68.46,68.69,47545.0
2022-09-21 12:10:00,68.7,68.77,68.45,68.57,31899.0,68.7,68.77,68.45,68.57,31899.0
2022-09-21 12:20:00,68.56,68.62,68.45,68.59,22005.0,68.56,68.62,68.45,68.59,22005.0
2022-09-21 12:30:00,68.6,68.78,68.59,68.74,10815.0,68.6,68.78,68.59,68.74,10815.0
2022-09-21 12:40:00,68.77,68.89,68.71,68.75,14815.0,68.77,68.89,68.71,68.75,14815.0
2022-09-21 12:50:00,68.73,69.03,68.6,69.03,34875.0,68.73,69.03,68.6,69.03,34875.0
2022-09-21 13:00:00,69.03,69.09,68.89,69.09,25692.0,69.03,69.09,68.89,69.09,25692.0
2022-09-21 13:10:00,69.1,69.14,68.91,68.94,26736.0,69.1,69.14,68.91,68.94,26736.0
2022-09-21 13:20:00,68.94,68.97,68.82,68.91,18866.0,68.94,68.97,68.82,68.91,18866.0
2022-09-21 13:30:00,68.89,69.32,68.89,69.24,50842.0,68.89,69.32,68.89,69.24,50842.0
2022-09-21 13:40:00,69.26,69.35,69.01,69.05,27910.0,69.26,69.35,69.01,69.05,27910.0
2022-09-21 13:50:00,69.02,69.04,68.86,68.86,40881.0,69.02,69.04,68.86,68.86,40881.0
2022-09-21 14:00:00,68.84,69.29,68.33,68.7,101675.0,68.84,69.29,68.33,68.7,101675.0
2022-09-21 14:10:00,68.67,68.68,68.1,68.27,63712.0,68.67,68.68,68.1,68.27,63712.0
2022-09-21 14:20:00,68.28,68.57,68.27,68.35,27234.0,68.28,68.57,68.27,68.35,27234.0
2022-09-21 14:30:00,68.36,68.85,68.36,68.76,73086.0,68.36,68.85,68.36,68.76,73086.0
2022-09-21 14:40:00,68.79,69.24,68.75,69.02,43900.0,68.79,69.24,68.75,69.02,43900.0
2022-09-21 14:50:00,69.06,69.46,69.01,69.31,354779.0,69.06,69.46,69.01,69.31,354779.0
2022-09-21 15:00:00,69.31,69.41,69.13,69.15,79735.0,69.31,69.41,69.13,69.15,79735.0
2022-09-21 15:10:00,69.13,69.22,68.88,69.06,82310.0,69.13,69.22,68.88,69.06,82310.0
2022-09-21 15:20:00,69.04,69.09,68.7,68.76,39915.0,69.04,69.09,68.7,68.76,39915.0
2022-09-21 15:30:00,68.73,68.84,68.66,68.75,48449.0,68.73,68.84,68.66,68.75,48449.0
2022-09-21 15:40:00,68.78,68.82,68.63,68.64,80645.0,68.78,68.82,68.63,68.64,80645.0
2022-09-21 15:50:00,68.64,68.78,68.59,68.74,123169.0,68.64,68.78,68.59,68.74,123169.0
2022-09-22 09:30:00,70.42,70.81,70.41,70.6,832342.0,70.42,70.81,70.41,70.6,832342.0
2022-09-22 09:40:00,70.64,70.8,70.22,70.26,110941.0,70.64,70.8,70.22,70.26,110941.0
2022-09-22 09:50:00,70.24,70.39,69.92,69.96,73628.0,70.24,70.39,69.92,69.96,73628.0
2022-09-22 10:00:00,69.94,69.97,68.77,68.99,175875.0,69.94,69.97,68.77,68.99,175875.0
2022-09-22 10:10:00,69.02,69.75,68.75,69.19,124903.0,69.02,69.75,68.75,69.19,124903.0
2022-09-22 10:20:00,69.14,69.44,69.06,69.42,53229.0,69.14,69.44,69.06,69.42,53229.0
2022-09-22 10:30:00,69.28,69.31,68.91,69.1,29804.0,69.28,69.31,68.91,69.1,29804.0
2022-09-22 10:40:00,69.03,69.18,68.93,69.15,28832.0,69.03,69.18,68.93,69.15,28832.0
2022-09-22 10:50:00,69.13,69.14,68.85,68.85,25138.0,69.13,69.14,68.85,68.85,25138.0
2022-09-22 11:00:00,68.84,68.97,68.68,68.97,39450.0,68.84,68.97,68.68,68.97,39450.0
2022-09-22 11:10:00,68.94,69.15,68.89,69.03,20778.0,68.94,69.15,68.89,69.03,20778.0
2022-09-22 11:20:00,69.05,69.47,68.9,69.11,59486.0,69.05,69.47,68.9,69.11,59486.0
2022-09-22 11:30:00,69.15,69.36,69.08,69.25,61523.0,69.15,69.36,69.08,69.25,61523.0
2022-09-22 11:40:00,69.23,69.28,68.93,69.02,36246.0,69.23,69.28,68.93,69.02,36246.0
2022-09-22 11:50:00,69.0,69.03,68.61,68.64,74118.0,69.0,69.03,68.61,68.64,74118.0
2022-09-22 12:00:00,68.63,68.96,68.62,68.96,46341.0,68.63,68.96,68.62,68.96,46341.0
2022-09-22 12:10:00,68.98,69.19,68.86,69.16,53373.0,68.98,69.19,68.86,69.16,53373.0
2022-09-22 12:20:00,69.14,69.32,69.1,69.1,30528.0,69.14,69.32,69.1,69.1,30528.0
2022-09-22 12:30:00,69.07,69.08,68.93,68.94,8303.0,69.07,69.08,68.93,68.94,8303.0
2022-09-22 12:40:00,68.99,69.22,68.99,69.01,6252.0,68.99,69.22,68.99,69.01,6252.0
2022-09-22 12:50:00,69.01,69.11,68.96,68.96,10121.0,69.01,69.11,68.96,68.96,10121.0
2022-09-22 13:00:00,69.0,69.04,68.66,68.72,5239.0,69.0,69.04,68.66,68.72,5239.0
2022-09-22 13:10:00,68.69,68.84,68.53,68.84,47192.0,68.69,68.84,68.53,68.84,47192.0
2022-09-22 13:20:00,68.85,69.18,68.85,69.0,42403.0,68.85,69.18,68.85,69.0,42403.0
2022-09-22 13:30:00,69.01,69.23,69.01,69.16,11616.0,69.01,69.23,69.01,69.16,11616.0
2022-09-22 13:40:00,69.17,69.21,68.97,69.12,15065.0,69.17,69.21,68.97,69.12,15065.0
2022-09-22 13:50:00,69.1,69.15,68.97,69.06,9960.0,69.1,69.15,68.97,69.06,9960.0
2022-09-22 14:00:00,69.08,69.08,68.73,68.75,30898.0,69.08,69.08,68.73,68.75,30898.0
2022-09-22 14:10:00,68.75,68.93,68.75,68.77,26910.0,68.75,68.93,68.75,68.77,26910.0
2022-09-22 14:20:00,68.79,69.04,68.59,68.91,71299.0,68.79,69.04,68.59,68.91,71299.0
2022-09-22 14:30:00,68.88,68.94,68.78,68.85,25471.0,68.88,68.94,68.78,68.85,25471.0
2022-09-22 14:40:00,68.84,68.9,68.75,68.82,37879.0,68.84,68.9,68.75,68.82,37879.0
2022-09-22 14:50:00,68.82,69.03,68.82,68.99,43359.0,68.82,69.03,68.82,68.99,43359.0
2022-09-22 15:00:00,68.99,69.06,68.88,68.95,45135.0,68.99,69.06,68.88,68.95,45135.0
2022-09-22 15:10:00,68.99,69.07,68.9,68.98,27407.0,68.99,69.07,68.9,68.98,27407.0
2022-09-22 15:20:00,68.94,69.07,68.86,69.07,19361.0,68.94,69.07,68.86,69.07,19361.0
2022-09-22 15:30:00,69.08,69.08,68.99,69.0,20357.0,69.08,69.08,68.99,69.0,20357.0
2022-09-22 15:40:00,69.0,69.05,68.95,69.0,36359.0,69.0,69.05,68.95,69.0,36359.0
2022-09-22 15:50:00,69.0,69.01,68.93,68.98,72336.0,69.0,69.01,68.93,68.98,72336.0
2022-09-23 09:30:00,65.89,65.9,65.55,65.58,303607.0,65.89,65.9,65.55,65.58,303607.0
2022-09-23 09:40:00,65.58,65.77,65.47,65.59,268779.0,65.58,65.77,65.47,65.59,268779.0
2022-09-23 09:50:00,65.58,65.6,65.25,65.34,354258.0,65.58,65.6,65.25,65.34,354258.0
2022-09-23 10:00:00,65.34,65.49,64.99,65.29,259610.0,65.34,65.49,64.99,65.29,259610.0
2022-09-23 10:10:00,65.33,65.38,65.12,65.25,80328.0,65.33,65.38,65.12,65.25,80328.0
2022-09-23 10:20:00,65.21,65.34,64.93,65.31,89412.0,65.21,65.34,64.93,65.31,89412.0
2022-09-23 10:30:00,65.32,65.36,64.78,64.85,283218.0,65.32,65.36,64.78,64.85,283218.0
2022-09-23 10:40:00,64.89,65.11,64.85,65.02,69012.0,64.89,65.11,64.85,65.02,69012.0
2022-09-23 10:50:00,65.03,65.16,64.92,64.95,105617.0,65.03,65.16,64.92,64.95,105617.0
2022-09-23 11:00:00,64.96,65.3,64.94,65.12,88713.0,64.96,65.3,64.94,65.12,88713.0
2022-09-23 11:10:00,65.12,65.32,65.07,65.3,112708.0,65.12,65.32,65.07,65.3,112708.0
2022-09-23 11:20:00,65.32,65.63,65.17,65.63,139131.0,65.32,65.63,65.17,65.63,139131.0
2022-09-23 11:30:00,65.62,65.63,65.17,65.4,91506.0,65.62,65.63,65.17,65.4,91506.0
2022-09-23 11:40:00,65.43,65.43,64.95,65.05,116360.0,65.43,65.43,64.95,65.05,116360.0
2022-09-23 11:50:00,65.07,65.08,64.79,64.84,72272.0,65.07,65.08,64.79,64.84,72272.0
2022-09-23 12:00:00,64.84,64.96,64.78,64.89,56288.0,64.84,64.96,64.78,64.89,56288.0
2022-09-23 12:10:00,64.93,65.09,64.65,65.08,159060.0,64.93,65.09,64.65,65.08,159060.0
2022-09-23 12:20:00,65.05,65.16,64.84,64.9,86223.0,65.05,65.16,64.84,64.9,86223.0
2022-09-23 12:30:00,64.91,65.0,64.75,64.99,31372.0,64.91,65.0,64.75,64.99,31372.0
2022-09-23 12:40:00,65.01,65.08,64.74,65.04,93613.0,65.01,65.08,64.74,65.04,93613.0
2022-09-23 12:50:00,65.02,65.29,65.02,65.25,49864.0,65.02,65.29,65.02,65.25,49864.0
2022-09-23 13:00:00,65.26,65.44,65.06,65.38,137856.0,65.26,65.44,65.06,65.38,137856.0
2022-09-23 13:10:00,65.37,65.47,65.18,65.47,41547.0,65.37,65.47,65.18,65.47,41547.0
2022-09-23 13:20:00,65.42,65.44,65.24,65.27,69087.0,65.42,65.44,65.24,65.27,69087.0
2022-09-23 13:30:00,65.31,65.34,64.88,64.92,289002.0,65.31,65.34,64.88,64.92,289002.0
2022-09-23 13:40:00,64.95,65.06,64.83,65.04,54379.0,64.95,65.06,64.83,65.04,54379.0
2022-09-23 13:50:00,65.03,65.13,64.95,65.0,26900.0,65.03,65.13,64.95,65.0,26900.0
2022-09-23 14:00:00,64.98,65.07,64.79,64.83,76413.0,64.98,65.07,64.79,64.83,76413.0
2022-09-23 14:10:00,64.83,65.04,64.83,64.89,50514.0,64.83,65.04,64.83,64.89,50514.0
2022-09-23 14:20:00,64.91,65.21,64.91,65.03,72552.0,64.91,65.21,64.91,65.03,72552.0
2022-09-23 14:30:00,65.05,65.14,64.89,65.12,142490.0,65.05,65.14,64.89,65.12,142490.0
2022-09-23 14:40:00,65.11,65.17,65.05,65.07,67363.0,65.11,65.17,65.05,65.07,67363.0
2022-09-23 14:50:00,65.06,65.07,64.88,65.04,66927.0,65.06,65.07,64.88,65.04,66927.0
2022-09-23 15:00:00,65.06,65.2,65.01,65.2,98132.0,65.06,65.2,65.01,65.2,98132.0
2022-09-23 15:10:00,65.21,65.23,65.1,65.15,102814.0,65.21,65.23,65.1,65.15,102814.0
2022-09-23 15:20:00,65.16,65.22,65.12,65.12,60504.0,65.16,65.22,65.12,65.12,60504.0
2022-09-23 15:30:00,65.12,65.2,65.12,65.14,97549.0,65.12,65.2,65.12,65.14,97549.0
2022-09-23 15:40:00,65.15,65.31,65.13,65.29,266235.0,65.15,65.31,65.13,65.29,266235.0
2022-09-23 15:50:00,65.3,65.4,65.24,65.3,284202.0,65.3,65.4,65.24,65.3,284202.0
2022-09-26 09:30:00,65.37,65.78,65.15,65.64,186212.0,65.37,65.78,65.15,65.64,186212.0
2022-09-26 09:40:00,65.66,65.86,65.51,65.62,92704.0,65.66,65.86,65.51,65.62,92704.0
2022-09-26 09:50:00,65.71,65.81,65.56,65.69,58321.0,65.71,65.81,65.56,65.69,58321.0
2022-09-26 10:00:00,65.74,66.13,65.6,66.03,147165.0,65.74,66.13,65.6,66.03,147165.0
2022-09-26 10:10:00,66.01,66.25,65.95,66.09,72590.0,66.01,66.25,65.95,66.09,72590.0
2022-09-26 10:20:00,66.09,66.12,65.83,66.03,96259.0,66.09,66.12,65.83,66.03,96259.0
2022-09-26 10:30:00,66.06,66.06,65.75,65.86,79472.0,66.06,66.06,65.75,65.86,79472.0
2022-09-26 10:40:00,65.88,65.88,65.59,65.74,66504.0,65.88,65.88,65.59,65.74,66504.0
2022-09-26 10:50:00,65.74,65.88,65.67,65.67,85645.0,65.74,65.88,65.67,65.67,85645.0
2022-09-26 11:00:00,65.73,65.79,65.33,65.34,30555.0,65.73,65.79,65.33,65.34,30555.0
2022-09-26 11:10:00,65.33,65.33,65.0,65.1,34355.0,65.33,65.33,65.0,65.1,34355.0
2022-09-26 11:20:00,65.08,65.33,64.6,64.62,110044.0,65.08,65.33,64.6,64.62,110044.0
2022-09-26 11:30:00,64.65,64.78,64.36,64.47,121659.0,64.65,64.78,64.36,64.47,121659.0
2022-09-26 11:40:00,64.5,64.53,64.27,64.31,49744.0,64.5,64.53,64.27,64.31,49744.0
2022-09-26 11:50:00,64.31,64.35,64.1,64.16,73824.0,64.31,64.35,64.1,64.16,73824.0
2022-09-26 12:00:00,64.1,64.1,63.8,64.03,74853.0,64.1,64.1,63.8,64.03,74853.0
2022-09-26 12:10:00,64.02,64.25,63.89,63.95,97537.0,64.02,64.25,63.89,63.95,97537.0
2022-09-26 12:20:00,63.91,64.04,63.64,63.79,105377.0,63.91,64.04,63.64,63.79,105377.0
2022-09-26 12:30:00,63.79,63.91,63.59,63.77,34108.0,63.79,63.91,63.59,63.77,34108.0
2022-09-26 12:40:00,63.76,63.84,63.6,63.72,35161.0,63.76,63.84,63.6,63.72,35161.0
2022-09-26 12:50:00,63.7,64.05,63.68,63.89,77047.0,63.7,64.05,63.68,63.89,77047.0
2022-09-26 13:00:00,63.89,63.89,63.57,63.59,117814.0,63.89,63.89,63.57,63.59,117814.0
2022-09-26 13:10:00,63.59,63.59,63.19,63.22,461925.0,63.59,63.59,63.19,63.22,461925.0
2022-09-26 13:20:00,63.21,63.49,63.19,63.44,284070.0,63.21,63.49,63.19,63.44,284070.0
2022-09-26 13:30:00,63.42,63.63,63.42,63.6,73817.0,63.42,63.63,63.42,63.6,73817.0
2022-09-26 13:40:00,63.62,63.64,63.44,63.63,49480.0,63.62,63.64,63.44,63.63,49480.0
2022-09-26 13:50:00,63.64,63.75,63.44,63.47,74086.0,63.64,63.75,63.44,63.47,74086.0
2022-09-26 14:00:00,63.49,63.74,63.44,63.46,80695.0,63.49,63.74,63.44,63.46,80695.0
2022-09-26 14:10:00,63.53,63.65,63.33,63.42,137078.0,63.53,63.65,63.33,63.42,137078.0
2022-09-26 14:20:00,63.42,63.44,63.2,63.28,98931.0,63.42,63.44,63.2,63.28,98931.0
2022-09-26 14:30:00,63.28,63.39,63.22,63.3,123088.0,63.28,63.39,63.22,63.3,123088.0
2022-09-26 14:40:00,63.27,63.49,63.17,63.49,45040.0,63.27,63.49,63.17,63.49,45040.0
2022-09-26 14:50:00,63.49,63.51,63.31,63.31,47171.0,63.49,63.51,63.31,63.31,47171.0
2022-09-26 15:00:00,63.33,63.45,63.3,63.39,89015.0,63.33,63.45,63.3,63.39,89015.0
2022-09-26 15:10:00,63.41,63.42,63.28,63.39,100139.0,63.41,63.42,63.28,63.39,100139.0
2022-09-26 15:20:00,63.39,63.48,63.38,63.47,51982.0,63.39,63.48,63.38,63.47,51982.0
2022-09-26 15:30:00,63.44,63.47,63.3,63.34,42307.0,63.44,63.47,63.3,63.34,42307.0
2022-09-26 15:40:00,63.33,63.43,63.31,63.41,149428.0,63.33,63.43,63.31,63.41,149428.0
2022-09-26 15:50:00,63.41,63.44,63.15,63.18,470363.0,63.41,63.44,63.15,63.18,470363.0
2022-09-27 09:30:00,64.3,64.77,64.14,64.71,176721.0,64.3,64.77,64.14,64.71,176721.0
2022-09-27 09:40:00,64.74,64.85,64.09,64.14,71777.0,64.74,64.85,64.09,64.14,71777.0
2022-09-27 09:50:00,64.19,65.53,64.14,65.26,638504.0,64.19,65.53,64.14,65.26,638504.0
2022-09-27 10:00:00,65.25,65.44,64.71,64.73,132016.0,65.25,65.44,64.71,64.73,132016.0
2022-09-27 10:10:00,64.68,65.15,64.64,65.07,33443.0,64.68,65.15,64.64,65.07,33443.0
2022-09-27 10:20:00,65.08,65.2,64.81,64.81,32832.0,65.08,65.2,64.81,64.81,32832.0
2022-09-27 10:30:00,64.87,65.22,64.85,65.02,43818.0,64.87,65.22,64.85,65.02,43818.0
2022-09-27 10:40:00,65.09,65.22,64.86,64.87,31939.0,65.09,65.22,64.86,64.87,31939.0
2022-09-27 10:50:00,64.86,64.98,64.66,64.9,54637.0,64.86,64.98,64.66,64.9,54637.0
2022-09-27 11:00:00,64.9,65.1,64.9,65.04,56490.0,64.9,65.1,64.9,65.04,56490.0
2022-09-27 11:10:00,65.05,65.23,65.01,65.18,42315.0,65.05,65.23,65.01,65.18,42315.0
2022-09-27 11:20:00,65.2,65.22,64.61,64.61,78592.0,65.2,65.22,64.61,64.61,78592.0
2022-09-27 11:30:00,64.61,64.83,64.55,64.55,81856.0,64.61,64.83,64.55,64.55,81856.0
2022-09-27 11:40:00,64.52,64.78,64.5,64.63,21058.0,64.52,64.78,64.5,64.63,21058.0
2022-09-27 11:50:00,64.62,64.62,64.1,64.16,133911.0,64.62,64.62,64.1,64.16,133911.0
2022-09-27 12:00:00,64.14,64.17,63.73,63.77,95695.0,64.14,64.17,63.73,63.77,95695.0
2022-09-27 12:10:00,63.71,63.99,63.69,63.87,41462.0,63.71,63.99,63.69,63.87,41462.0
2022-09-27 12:20:00,63.87,64.25,63.86,64.22,41994.0,63.87,64.25,63.86,64.22,41994.0
2022-09-27 12:30:00,64.17,64.39,64.16,64.24,62407.0,64.17,64.39,64.16,64.24,62407.0
2022-09-27 12:40:00,64.23,64.29,64.17,64.26,63819.0,64.23,64.29,64.17,64.26,63819.0
2022-09-27 12:50:00,64.22,64.24,64.05,64.1,31624.0,64.22,64.24,64.05,64.1,31624.0
2022-09-27 13:00:00,64.08,64.3,64.0,64.25,20557.0,64.08,64.3,64.0,64.25,20557.0
2022-09-27 13:10:00,64.2,64.5,64.2,64.43,52585.0,64.2,64.5,64.2,64.43,52585.0
2022-09-27 13:20:00,64.48,64.56,64.38,64.5,21751.0,64.48,64.56,64.38,64.5,21751.0
2022-09-27 13:30:00,64.48,64.71,64.48,64.52,27054.0,64.48,64.71,64.48,64.52,27054.0
2022-09-27 13:40:00,64.54,64.69,64.5,64.69,43485.0,64.54,64.69,64.5,64.69,43485.0
2022-09-27 13:50:00,64.7,64.79,64.69,64.75,24719.0,64.7,64.79,64.69,64.75,24719.0
2022-09-27 14:00:00,64.73,64.88,64.71,64.87,47858.0,64.73,64.88,64.71,64.87,47858.0
2022-09-27 14:10:00,64.88,64.93,64.63,64.63,50777.0,64.88,64.93,64.63,64.63,50777.0
2022-09-27 14:20:00,64.63,64.82,64.48,64.52,37451.0,64.63,64.82,64.48,64.52,37451.0
2022-09-27 14:30:00,64.48,64.73,64.48,64.69,47459.0,64.48,64.73,64.48,64.69,47459.0
2022-09-27 14:40:00,64.68,64.78,64.68,64.78,24375.0,64.68,64.78,64.68,64.78,24375.0
2022-09-27 14:50:00,64.75,64.79,64.67,64.78,20415.0,64.75,64.79,64.67,64.78,20415.0
2022-09-27 15:00:00,64.75,64.78,64.53,64.62,20639.0,64.75,64.78,64.53,64.62,20639.0
2022-09-27 15:10:00,64.63,64.68,64.55,64.6,12256.0,64.63,64.68,64.55,64.6,12256.0
2022-09-27 15:20:00,64.6,64.67,64.57,64.64,12618.0,64.6,64.67,64.57,64.64,12618.0
2022-09-27 15:30:00,64.61,64.63,64.52,64.57,28238.0,64.61,64.63,64.52,64.57,28238.0
2022-09-27 15:40:00,64.57,64.6,64.52,64.54,34463.0,64.57,64.6,64.52,64.54,34463.0
2022-09-27 15:50:00,64.53,64.57,64.42,64.43,119815.0,64.53,64.57,64.42,64.43,119815.0
2022-09-28 09:30:00,65.26,65.4,65.03,65.03,98382.0,65.26,65.4,65.03,65.03,98382.0
2022-09-28 09:40:00,65.06,65.29,64.95,65.21,58440.0,65.06,65.29,64.95,65.21,58440.0
2022-09-28 09:50:00,65.15,65.58,65.14,65.35,69747.0,65.15,65.58,65.14,65.35,69747.0
2022-09-28 10:00:00,65.39,65.58,65.31,65.54,45952.0,65.39,65.58,65.31,65.54,45952.0
2022-09-28 10:10:00,65.5,65.87,65.5,65.6,75357.0,65.5,65.87,65.5,65.6,75357.0
2022-09-28 10:20:00,65.68,65.84,65.65,65.8,54148.0,65.68,65.84,65.65,65.8,54148.0
2022-09-28 10:30:00,65.84,66.52,65.73,66.26,181819.0,65.84,66.52,65.73,66.26,181819.0
2022-09-28 10:40:00,66.27,66.28,65.97,66.14,63311.0,66.27,66.28,65.97,66.14,63311.0
2022-09-28 10:50:00,66.15,66.38,66.07,66.31,41097.0,66.15,66.38,66.07,66.31,41097.0
2022-09-28 11:00:00,66.31,66.66,66.26,66.3,59266.0,66.31,66.66,66.26,66.3,59266.0
2022-09-28 11:10:00,66.3,66.45,66.23,66.35,23932.0,66.3,66.45,66.23,66.35,23932.0
2022-09-28 11:20:00,66.37,66.53,66.29,66.35,29106.0,66.37,66.53,66.29,66.35,29106.0
2022-09-28 11:30:00,66.39,66.39,66.07,66.23,54578.0,66.39,66.39,66.07,66.23,54578.0
2022-09-28 11:40:00,66.21,66.59,66.19,66.57,45139.0,66.21,66.59,66.19,66.57,45139.0
2022-09-28 11:50:00,66.6,66.79,66.57,66.7,32611.0,66.6,66.79,66.57,66.7,32611.0
2022-09-28 12:00:00,66.68,66.98,66.68,66.94,29146.0,66.68,66.98,66.68,66.94,29146.0
2022-09-28 12:10:00,66.95,67.12,66.95,67.08,26831.0,66.95,67.12,66.95,67.08,26831.0
2022-09-28 12:20:00,67.09,67.13,66.89,66.99,49973.0,67.09,67.13,66.89,66.99,49973.0
2022-09-28 12:30:00,67.0,67.07,66.68,66.68,46669.0,67.0,67.07,66.68,66.68,46669.0
2022-09-28 12:40:00,66.7,66.9,66.68,66.87,32680.0,66.7,66.9,66.68,66.87,32680.0
2022-09-28 12:50:00,66.86,66.86,66.65,66.77,28457.0,66.86,66.86,66.65,66.77,28457.0
2022-09-28 13:00:00,66.85,66.99,66.84,66.96,23496.0,66.85,66.99,66.84,66.96,23496.0
2022-09-28 13:10:00,66.95,67.01,66.88,66.96,22829.0,66.95,67.01,66.88,66.96,22829.0
2022-09-28 13:20:00,66.94,66.96,66.73,66.8,44458.0,66.94,66.96,66.73,66.8,44458.0
2022-09-28 13:30:00,66.81,67.04,66.81,66.88,25060.0,66.81,67.04,66.81,66.88,25060.0
2022-09-28 13:40:00,66.89,67.08,66.89,67.06,15511.0,66.89,67.08,66.89,67.06,15511.0
2022-09-28 13:50:00,67.02,67.06,66.92,67.06,10383.0,67.02,67.06,66.92,67.06,10383.0
2022-09-28 14:00:00,67.05,67.1,66.95,67.1,23454.0,67.05,67.1,66.95,67.1,23454.0
2022-09-28 14:10:00,67.09,67.25,67.06,67.13,62201.0,67.09,67.25,67.06,67.13,62201.0
2022-09-28 14:20:00,67.14,67.29,67.1,67.26,94443.0,67.14,67.29,67.1,67.26,94443.0
2022-09-28 14:30:00,67.23,67.34,67.18,67.19,96242.0,67.23,67.34,67.18,67.19,96242.0
2022-09-28 14:40:00,67.17,67.17,67.01,67.04,25059.0,67.17,67.17,67.01,67.04,25059.0
2022-09-28 14:50:00,67.04,67.15,67.03,67.09,28868.0,67.04,67.15,67.03,67.09,28868.0
2022-09-28 15:00:00,67.09,67.19,67.09,67.15,87025.0,67.09,67.19,67.09,67.15,87025.0
2022-09-28 15:10:00,67.15,67.18,67.08,67.15,17261.0,67.15,67.18,67.08,67.15,17261.0
2022-09-28 15:20:00,67.13,67.2,67.12,67.15,29605.0,67.13,67.2,67.12,67.15,29605.0
2022-09-28 15:30:00,67.16,67.17,67.07,67.12,65416.0,67.16,67.17,67.07,67.12,65416.0
2022-09-28 15:40:00,67.1,67.14,67.08,67.08,39780.0,67.1,67.14,67.08,67.08,39780.0
2022-09-28 15:50:00,67.08,67.16,67.03,67.16,298201.0,67.08,67.16,67.03,67.16,298201.0
2022-09-29 09:30:00,67.31,67.45,66.88,67.01,132140.0,67.31,67.45,66.88,67.01,132140.0
2022-09-29 09:40:00,66.96,67.06,66.57,66.87,105709.0,66.96,67.06,66.57,66.87,105709.0
2022-09-29 09:50:00,66.87,67.31,66.86,66.98,56681.0,66.87,67.31,66.86,66.98,56681.0
2022-09-29 10:00:00,66.99,67.0,66.5,66.51,87360.0,66.99,67.0,66.5,66.51,87360.0
2022-09-29 10:10:00,66.51,66.63,66.33,66.39,101683.0,66.51,66.63,66.33,66.39,101683.0
2022-09-29 10:20:00,66.34,66.8,66.32,66.67,97593.0,66.34,66.8,66.32,66.67,97593.0
2022-09-29 10:30:00,66.66,66.75,66.56,66.6,67896.0,66.66,66.75,66.56,66.6,67896.0
2022-09-29 10:40:00,66.64,67.08,66.61,66.81,29503.0,66.64,67.08,66.61,66.81,29503.0
2022-09-29 10:50:00,66.83,67.22,66.8,67.11,34470.0,66.83,67.22,66.8,67.11,34470.0
2022-09-29 11:00:00,67.1,67.42,67.01,67.31,44226.0,67.1,67.42,67.01,67.31,44226.0
2022-09-29 11:10:00,67.42,67.52,67.22,67.29,66888.0,67.42,67.52,67.22,67.29,66888.0
2022-09-29 11:20:00,67.27,67.35,67.0,67.03,79788.0,67.27,67.35,67.0,67.03,79788.0
2022-09-29 11:30:00,66.99,67.14,66.77,67.03,46647.0,66.99,67.14,66.77,67.03,46647.0
2022-09-29 11:40:00,67.05,67.35,67.02,67.33,15315.0,67.05,67.35,67.02,67.33,15315.0
2022-09-29 11:50:00,67.32,67.54,67.26,67.43,55496.0,67.32,67.54,67.26,67.43,55496.0
2022-09-29 12:00:00,67.46,67.76,67.46,67.63,59051.0,67.46,67.76,67.46,67.63,59051.0
2022-09-29 12:10:00,67.61,67.61,67.25,67.34,35721.0,67.61,67.61,67.25,67.34,35721.0
2022-09-29 12:20:00,67.32,67.44,67.25,67.33,24003.0,67.32,67.44,67.25,67.33,24003.0
2022-09-29 12:30:00,67.32,67.59,67.3,67.54,202115.0,67.32,67.59,67.3,67.54,202115.0
2022-09-29 12:40:00,67.53,67.73,67.4,67.69,81062.0,67.53,67.73,67.4,67.69,81062.0
2022-09-29 12:50:00,67.65,67.7,67.55,67.7,33567.0,67.65,67.7,67.55,67.7,33567.0
2022-09-29 13:00:00,67.68,67.72,67.53,67.55,39973.0,67.68,67.72,67.53,67.55,39973.0
2022-09-29 13:10:00,67.53,67.59,67.43,67.5,22202.0,67.53,67.59,67.43,67.5,22202.0
2022-09-29 13:20:00,67.45,67.5,67.33,67.35,24354.0,67.45,67.5,67.33,67.35,24354.0
2022-09-29 13:30:00,67.33,67.52,67.3,67.39,45762.0,67.33,67.52,67.3,67.39,45762.0
2022-09-29 13:40:00,67.37,67.39,66.98,66.99,35377.0,67.37,67.39,66.98,66.99,35377.0
2022-09-29 13:50:00,66.99,67.02,66.84,66.88,31368.0,66.99,67.02,66.84,66.88,31368.0
2022-09-29 14:00:00,66.87,66.87,66.7,66.8,31504.0,66.87,66.87,66.7,66.8,31504.0
2022-09-29 14:10:00,66.8,66.88,66.55,66.58,26486.0,66.8,66.88,66.55,66.58,26486.0
2022-09-29 14:20:00,66.59,66.63,66.25,66.59,38018.0,66.59,66.63,66.25,66.59,38018.0
2022-09-29 14:30:00,66.59,66.87,66.59,66.77,41970.0,66.59,66.87,66.59,66.77,41970.0
2022-09-29 14:40:00,66.79,66.83,66.72,66.79,28025.0,66.79,66.83,66.72,66.79,28025.0
2022-09-29 14:50:00,66.78,66.78,66.48,66.62,39171.0,66.78,66.78,66.48,66.62,39171.0
2022-09-29 15:00:00,66.63,66.79,66.63,66.74,13283.0,66.63,66.79,66.63,66.74,13283.0
2022-09-29 15:10:00,66.71,66.76,66.65,66.72,19153.0,66.71,66.76,66.65,66.72,19153.0
2022-09-29 15:20:00,66.72,66.79,66.62,66.67,22279.0,66.72,66.79,66.62,66.67,22279.0
2022-09-29 15:30:00,66.66,66.79,66.65,66.75,240579.0,66.66,66.79,66.65,66.75,240579.0
2022-09-29 15:40:00,66.76,66.81,66.73,66.81,28588.0,66.76,66.81,66.73,66.81,28588.0
2022-09-29 15:50:00,66.82,66.85,66.74,66.75,83571.0,66.82,66.85,66.74,66.75,83571.0
2022-09-30 09:30:00,65.64,66.03,64.95,65.07,66298.0,65.64,66.03,64.95,65.07,66298.0
2022-09-30 09:40:00,65.04,65.44,64.85,65.44,100359.0,65.04,65.44,64.85,65.44,100359.0
2022-09-30 09:50:00,65.38,66.03,65.36,65.9,62960.0,65.38,66.03,65.36,65.9,62960.0
2022-09-30 10:00:00,65.93,66.08,65.7,65.9,43692.0,65.93,66.08,65.7,65.9,43692.0
2022-09-30 10:10:00,65.8,66.17,65.8,66.11,119247.0,65.8,66.17,65.8,66.11,119247.0
2022-09-30 10:20:00,66.14,66.16,65.96,66.14,53744.0,66.14,66.16,65.96,66.14,53744.0
2022-09-30 10:30:00,66.18,66.18,65.74,65.76,54959.0,66.18,66.18,65.74,65.76,54959.0
2022-09-30 10:40:00,65.78,65.78,65.36,65.52,36682.0,65.78,65.78,65.36,65.52,36682.0
2022-09-30 10:50:00,65.48,65.77,65.26,65.77,56963.0,65.48,65.77,65.26,65.77,56963.0
2022-09-30 11:00:00,65.77,66.15,65.73,65.93,26918.0,65.77,66.15,65.73,65.93,26918.0
2022-09-30 11:10:00,65.9,65.96,65.65,65.92,32884.0,65.9,65.96,65.65,65.92,32884.0
2022-09-30 11:20:00,65.84,66.2,65.71,66.18,55191.0,65.84,66.2,65.71,66.18,55191.0
2022-09-30 11:30:00,66.17,66.27,66.03,66.25,28778.0,66.17,66.27,66.03,66.25,28778.0
2022-09-30 11:40:00,66.27,66.5,66.23,66.34,35767.0,66.27,66.5,66.23,66.34,35767.0
2022-09-30 11:50:00,66.33,66.37,65.92,65.98,57488.0,66.33,66.37,65.92,65.98,57488.0
2022-09-30 12:00:00,65.94,66.17,65.87,66.06,15613.0,65.94,66.17,65.87,66.06,15613.0
2022-09-30 12:10:00,66.08,66.2,65.9,65.93,12442.0,66.08,66.2,65.9,65.93,12442.0
2022-09-30 12:20:00,65.88,65.89,65.68,65.74,58678.0,65.88,65.89,65.68,65.74,58678.0
2022-09-30 12:30:00,65.71,65.74,65.55,65.72,21769.0,65.71,65.74,65.55,65.72,21769.0
2022-09-30 12:40:00,65.75,65.77,65.52,65.53,20316.0,65.75,65.77,65.52,65.53,20316.0
2022-09-30 12:50:00,65.51,65.65,65.4,65.54,26245.0,65.51,65.65,65.4,65.54,26245.0
2022-09-30 13:00:00,65.54,65.57,65.37,65.55,23798.0,65.54,65.57,65.37,65.55,23798.0
2022-09-30 13:10:00,65.56,65.58,65.4,65.47,16849.0,65.56,65.58,65.4,65.47,16849.0
2022-09-30 13:20:00,65.5,65.61,65.45,65.53,16365.0,65.5,65.61,65.45,65.53,16365.0
2022-09-30 13:30:00,65.6,65.61,65.5,65.57,7201.0,65.6,65.61,65.5,65.57,7201.0
2022-09-30 13:40:00,65.56,65.6,65.45,65.45,7963.0,65.56,65.6,65.45,65.45,7963.0
2022-09-30 13:50:00,65.46,65.53,65.35,65.46,6680.0,65.46,65.53,65.35,65.46,6680.0
2022-09-30 14:00:00,65.44,65.44,65.22,65.25,29091.0,65.44,65.44,65.22,65.25,29091.0
2022-09-30 14:10:00,65.24,65.43,65.22,65.35,212275.0,65.24,65.43,65.22,65.35,212275.0
2022-09-30 14:20:00,65.35,65.45,65.07,65.12,47885.0,65.35,65.45,65.07,65.12,47885.0
2022-09-30 14:30:00,65.14,65.25,65.09,65.13,22374.0,65.14,65.25,65.09,65.13,22374.0
2022-09-30 14:40:00,65.14,65.24,65.1,65.22,23129.0,65.14,65.24,65.1,65.22,23129.0
2022-09-30 14:50:00,65.22,65.29,65.18,65.27,34803.0,65.22,65.29,65.18,65.27,34803.0
2022-09-30 15:00:00,65.28,65.36,65.22,65.23,91623.0,65.28,65.36,65.22,65.23,91623.0
2022-09-30 15:10:00,65.25,65.39,65.25,65.39,33822.0,65.25,65.39,65.25,65.39,33822.0
2022-09-30 15:20:00,65.36,65.43,65.31,65.42,42181.0,65.36,65.43,65.31,65.42,42181.0
2022-09-30 15:30:00,65.44,65.46,65.29,65.32,66348.0,65.44,65.46,65.29,65.32,66348.0
2022-09-30 15:40:00,65.33,65.37,65.23,65.35,212623.0,65.33,65.37,65.23,65.35,212623.0
2022-09-30 15:50:00,65.33,65.33,65.2,65.27,97013.0,65.33,65.33,65.2,65.27,97013.0
2022-10-03 09:30:00,68.6,68.85,68.51,68.69,278476.0,68.6,68.85,68.51,68.69,278476.0
2022-10-03 09:40:00,68.68,68.9,68.6,68.61,295630.0,68.68,68.9,68.6,68.61,295630.0
2022-10-03 09:50:00,68.64,68.7,68.38,68.45,86026.0,68.64,68.7,68.38,68.45,86026.0
2022-10-03 10:00:00,68.46,68.58,68.29,68.29,254007.0,68.46,68.58,68.29,68.29,254007.0
2022-10-03 10:10:00,68.3,68.4,68.24,68.29,48215.0,68.3,68.4,68.24,68.29,48215.0
2022-10-03 10:20:00,68.32,68.45,68.17,68.42,49193.0,68.32,68.45,68.17,68.42,49193.0
2022-10-03 10:30:00,68.43,68.56,67.85,67.91,59417.0,68.43,68.56,67.85,67.91,59417.0
2022-10-03 10:40:00,67.89,67.9,67.58,67.68,88570.0,67.89,67.9,67.58,67.68,88570.0
2022-10-03 10:50:00,67.7,67.96,67.6,67.68,32886.0,67.7,67.96,67.6,67.68,32886.0
2022-10-03 11:00:00,67.67,67.67,67.25,67.45,78450.0,67.67,67.67,67.25,67.45,78450.0
2022-10-03 11:10:00,67.51,67.74,67.36,67.5,377771.0,67.51,67.74,67.36,67.5,377771.0
2022-10-03 11:20:00,67.51,67.84,67.48,67.64,75034.0,67.51,67.84,67.48,67.64,75034.0
2022-10-03 11:30:00,67.55,67.68,67.29,67.41,30418.0,67.55,67.68,67.29,67.41,30418.0
2022-10-03 11:40:00,67.42,67.7,67.42,67.66,50003.0,67.42,67.7,67.42,67.66,50003.0
2022-10-03 11:50:00,67.64,67.72,67.47,67.52,44308.0,67.64,67.72,67.47,67.52,44308.0
2022-10-03 12:00:00,67.53,67.75,67.51,67.73,22566.0,67.53,67.75,67.51,67.73,22566.0
2022-10-03 12:10:00,67.73,67.73,67.42,67.43,21817.0,67.73,67.73,67.42,67.43,21817.0
2022-10-03 12:20:00,67.45,67.73,67.17,67.58,66300.0,67.45,67.73,67.17,67.58,66300.0
2022-10-03 12:30:00,67.52,67.66,67.52,67.59,33495.0,67.52,67.66,67.52,67.59,33495.0
2022-10-03 12:40:00,67.61,67.69,67.47,67.69,20444.0,67.61,67.69,67.47,67.69,20444.0
2022-10-03 12:50:00,67.64,67.75,67.55,67.74,7963.0,67.64,67.75,67.55,67.74,7963.0
2022-10-03 13:00:00,67.76,68.14,67.7,68.1,65882.0,67.76,68.14,67.7,68.1,65882.0
2022-10-03 13:10:00,68.11,68.11,67.9,68.04,35248.0,68.11,68.11,67.9,68.04,35248.0
2022-10-03 13:20:00,68.05,68.28,68.05,68.16,40537.0,68.05,68.28,68.05,68.16,40537.0
2022-10-03 13:30:00,68.14,68.18,68.0,68.02,10421.0,68.14,68.18,68.0,68.02,10421.0
2022-10-03 13:40:00,68.03,68.08,67.93,68.01,37402.0,68.03,68.08,67.93,68.01,37402.0
2022-10-03 13:50:00,68.01,68.05,67.92,68.05,14747.0,68.01,68.05,67.92,68.05,14747.0
2022-10-03 14:00:00,68.07,68.25,68.0,68.18,27101.0,68.07,68.25,68.0,68.18,27101.0
2022-10-03 14:10:00,68.19,68.26,68.1,68.11,29844.0,68.19,68.26,68.1,68.11,29844.0
2022-10-03 14:20:00,68.12,68.24,68.05,68.1,97916.0,68.12,68.24,68.05,68.1,97916.0
2022-10-03 14:30:00,68.1,68.21,68.01,68.14,64019.0,68.1,68.21,68.01,68.14,64019.0
2022-10-03 14:40:00,68.14,68.15,68.01,68.03,20004.0,68.14,68.15,68.01,68.03,20004.0
2022-10-03 14:50:00,68.01,68.05,67.82,67.83,9545.0,68.01,68.05,67.82,67.83,9545.0
2022-10-03 15:00:00,67.85,67.94,67.84,67.89,102227.0,67.85,67.94,67.84,67.89,102227.0
2022-10-03 15:10:00,67.88,68.08,67.87,68.03,47046.0,67.88,68.08,67.87,68.03,47046.0
2022-10-03 15:20:00,68.02,68.06,67.94,67.94,45397.0,68.02,68.06,67.94,67.94,45397.0
2022-10-03 15:30:00,67.94,67.97,67.81,67.85,46641.0,67.94,67.97,67.81,67.85,46641.0
2022-10-03 15:40:00,67.85,67.97,67.77,67.96,108442.0,67.85,67.97,67.77,67.96,108442.0
2022-10-03 15:50:00,67.96,68.02,67.84,67.88,459043.0,67.96,68.02,67.84,67.88,459043.0
2022-10-04 09:30:00,69.91,69.93,69.7,69.75,125259.0,69.91,69.93,69.7,69.75,125259.0
2022-10-04 09:40:00,69.76,69.92,69.67,69.76,60175.0,69.76,69.92,69.67,69.76,60175.0
2022-10-04 09:50:00,69.8,69.8,69.43,69.5,74664.0,69.8,69.8,69.43,69.5,74664.0
2022-10-04 10:00:00,69.56,69.7,69.31,69.4,126711.0,69.56,69.7,69.31,69.4,126711.0
2022-10-04 10:10:00,69.4,69.65,69.35,69.59,29232.0,69.4,69.65,69.35,69.59,29232.0
2022-10-04 10:20:00,69.56,69.6,69.4,69.4,15668.0,69.56,69.6,69.4,69.4,15668.0
2022-10-04 10:30:00,69.45,69.57,69.37,69.53,29324.0,69.45,69.57,69.37,69.53,29324.0
2022-10-04 10:40:00,69.53,71.0,69.42,70.17,1226680.0,69.53,71.0,69.42,70.17,1226680.0
2022-10-04 10:50:00,70.16,70.78,70.13,70.49,695792.0,70.16,70.78,70.13,70.49,695792.0
2022-10-04 11:00:00,70.49,70.56,70.21,70.29,231817.0,70.49,70.56,70.21,70.29,231817.0
2022-10-04 11:10:00,70.29,70.53,70.26,70.48,73046.0,70.29,70.53,70.26,70.48,73046.0
2022-10-04 11:20:00,70.51,70.51,70.34,70.35,28449.0,70.51,70.51,70.34,70.35,28449.0
2022-10-04 11:30:00,70.32,70.56,70.27,70.29,65905.0,70.32,70.56,70.27,70.29,65905.0
2022-10-04 11:40:00,70.4,70.42,70.28,70.3,40017.0,70.4,70.42,70.28,70.3,40017.0
2022-10-04 11:50:00,70.4,70.58,70.4,70.55,9248.0,70.4,70.58,70.4,70.55,9248.0
2022-10-04 12:00:00,70.57,70.72,70.51,70.68,49350.0,70.57,70.72,70.51,70.68,49350.0
2022-10-04 12:10:00,70.62,70.63,70.4,70.41,15285.0,70.62,70.63,70.4,70.41,15285.0
2022-10-04 12:20:00,70.37,70.52,70.33,70.42,25704.0,70.37,70.52,70.33,70.42,25704.0
2022-10-04 12:30:00,70.42,70.43,70.22,70.3,15730.0,70.42,70.43,70.22,70.3,15730.0
2022-10-04 12:40:00,70.29,70.35,70.19,70.23,76694.0,70.29,70.35,70.19,70.23,76694.0
2022-10-04 12:50:00,70.21,70.29,70.07,70.29,33264.0,70.21,70.29,70.07,70.29,33264.0
2022-10-04 13:00:00,70.32,70.48,70.24,70.33,26167.0,70.32,70.48,70.24,70.33,26167.0
2022-10-04 13:10:00,70.32,70.35,70.19,70.22,13758.0,70.32,70.35,70.19,70.22,13758.0
2022-10-04 13:20:00,70.24,70.5,70.24,70.42,49007.0,70.24,70.5,70.24,70.42,49007.0
2022-10-04 13:30:00,70.44,70.48,70.3,70.33,39125.0,70.44,70.48,70.3,70.33,39125.0
2022-10-04 13:40:00,70.42,70.44,70.33,70.41,6905.0,70.42,70.44,70.33,70.41,6905.0
2022-10-04 13:50:00,70.42,70.48,70.36,70.48,12567.0,70.42,70.48,70.36,70.48,12567.0
2022-10-04 14:00:00,70.46,70.61,70.46,70.54,26827.0,70.46,70.61,70.46,70.54,26827.0
2022-10-04 14:10:00,70.57,70.57,70.26,70.37,19486.0,70.57,70.57,70.26,70.37,19486.0
2022-10-04 14:20:00,70.29,70.55,70.23,70.42,102749.0,70.29,70.55,70.23,70.42,102749.0
2022-10-04 14:30:00,70.44,70.71,70.25,70.36,454519.0,70.44,70.71,70.25,70.36,454519.0
2022-10-04 14:40:00,70.34,70.34,70.22,70.32,110519.0,70.34,70.34,70.22,70.32,110519.0
2022-10-04 14:50:00,70.28,70.42,70.25,70.26,16683.0,70.28,70.42,70.25,70.26,16683.0
2022-10-04 15:00:00,70.26,70.28,70.18,70.21,74431.0,70.26,70.28,70.18,70.21,74431.0
2022-10-04 15:10:00,70.2,70.23,70.12,70.19,45268.0,70.2,70.23,70.12,70.19,45268.0
2022-10-04 15:20:00,70.18,70.22,70.07,70.09,23764.0,70.18,70.22,70.07,70.09,23764.0
2022-10-04 15:30:00,70.09,70.2,70.07,70.19,58155.0,70.09,70.2,70.07,70.19,58155.0
2022-10-04 15:40:00,70.2,70.3,70.0,70.15,512480.0,70.2,70.3,70.0,70.15,512480.0
2022-10-04 15:50:00,70.15,70.31,70.15,70.3,236096.0,70.15,70.31,70.15,70.3,236096.0
2022-10-05 09:30:00,71.16,71.28,70.94,71.0,196770.0,71.16,71.28,70.94,71.0,196770.0
2022-10-05 09:40:00,70.98,71.27,70.92,70.94,158615.0,70.98,71.27,70.92,70.94,158615.0
2022-10-05 09:50:00,70.94,71.06,70.48,70.68,140758.0,70.94,71.06,70.48,70.68,140758.0
2022-10-05 10:00:00,70.62,70.67,69.87,70.31,412617.0,70.62,70.67,69.87,70.31,412617.0
2022-10-05 10:10:00,70.2,70.81,70.12,70.68,213829.0,70.2,70.81,70.12,70.68,213829.0
2022-10-05 10:20:00,70.66,70.69,70.42,70.5,89889.0,70.66,70.69,70.42,70.5,89889.0
2022-10-05 10:30:00,70.53,71.11,70.47,70.89,159683.0,70.53,71.11,70.47,70.89,159683.0
2022-10-05 10:40:00,70.86,71.38,70.86,71.25,244227.0,70.86,71.38,70.86,71.25,244227.0
2022-10-05 10:50:00,71.21,71.92,71.21,71.78,386234.0,71.21,71.92,71.21,71.78,386234.0
2022-10-05 11:00:00,71.78,71.84,71.53,71.6,102526.0,71.78,71.84,71.53,71.6,102526.0
2022-10-05 11:10:00,71.55,71.72,71.43,71.58,105003.0,71.55,71.72,71.43,71.58,105003.0
2022-10-05 11:20:00,71.63,71.88,71.54,71.79,184195.0,71.63,71.88,71.54,71.79,184195.0
2022-10-05 11:30:00,71.76,72.08,71.73,72.08,173542.0,71.76,72.08,71.73,72.08,173542.0
2022-10-05 11:40:00,72.06,72.16,71.87,71.88,65950.0,72.06,72.16,71.87,71.88,65950.0
2022-10-05 11:50:00,71.9,71.91,71.67,71.74,33464.0,71.9,71.91,71.67,71.74,33464.0
2022-10-05 12:00:00,71.76,71.95,71.63,71.67,46359.0,71.76,71.95,71.63,71.67,46359.0
2022-10-05 12:10:00,71.66,71.72,71.33,71.51,98550.0,71.66,71.72,71.33,71.51,98550.0
2022-10-05 12:20:00,71.47,71.54,71.39,71.41,40366.0,71.47,71.54,71.39,71.41,40366.0
2022-10-05 12:30:00,71.42,71.7,71.39,71.64,53930.0,71.42,71.7,71.39,71.64,53930.0
2022-10-05 12:40:00,71.65,71.72,71.61,71.72,42247.0,71.65,71.72,71.61,71.72,42247.0
2022-10-05 12:50:00,71.72,71.94,71.71,71.92,56879.0,71.72,71.94,71.71,71.92,56879.0
2022-10-05 13:00:00,71.92,72.0,71.8,71.81,53953.0,71.92,72.0,71.8,71.81,53953.0
2022-10-05 13:10:00,71.8,71.99,71.74,71.97,20493.0,71.8,71.99,71.74,71.97,20493.0
2022-10-05 13:20:00,71.97,72.09,71.63,71.71,55692.0,71.97,72.09,71.63,71.71,55692.0
2022-10-05 13:30:00,71.69,71.76,71.6,71.67,21337.0,71.69,71.76,71.6,71.67,21337.0
2022-10-05 13:40:00,71.67,71.89,71.67,71.8,17262.0,71.67,71.89,71.67,71.8,17262.0
2022-10-05 13:50:00,71.73,71.88,71.65,71.86,15785.0,71.73,71.88,71.65,71.86,15785.0
2022-10-05 14:00:00,71.87,71.95,71.68,71.72,30894.0,71.87,71.95,71.68,71.72,30894.0
2022-10-05 14:10:00,71.73,71.82,71.7,71.72,22862.0,71.73,71.82,71.7,71.72,22862.0
2022-10-05 14:20:00,71.79,71.86,71.72,71.8,26171.0,71.79,71.86,71.72,71.8,26171.0
2022-10-05 14:30:00,71.81,71.83,71.7,71.76,23354.0,71.81,71.83,71.7,71.76,23354.0
2022-10-05 14:40:00,71.79,71.84,71.74,71.82,64639.0,71.79,71.84,71.74,71.82,64639.0
2022-10-05 14:50:00,71.81,71.95,71.77,71.92,23117.0,71.81,71.95,71.77,71.92,23117.0
2022-10-05 15:00:00,71.94,71.97,71.82,71.85,31520.0,71.94,71.97,71.82,71.85,31520.0
2022-10-05 15:10:00,71.85,71.86,71.74,71.82,43865.0,71.85,71.86,71.74,71.82,43865.0
2022-10-05 15:20:00,71.81,71.84,71.76,71.79,32706.0,71.81,71.84,71.76,71.79,32706.0
2022-10-05 15:30:00,71.79,71.9,71.77,71.87,99922.0,71.79,71.9,71.77,71.87,99922.0
2022-10-05 15:40:00,71.87,71.96,71.86,71.88,37336.0,71.87,71.96,71.86,71.88,37336.0
2022-10-05 15:50:00,71.88,71.96,71.85,71.95,130129.0,71.88,71.96,71.85,71.95,130129.0
2022-10-06 09:30:00,71.74,71.89,71.61,71.89,143743.0,71.74,71.89,71.61,71.89,143743.0
2022-10-06 09:40:00,71.89,72.11,71.84,71.88,68975.0,71.89,72.11,71.84,71.88,68975.0
2022-10-06 09:50:00,71.87,72.07,71.85,72.04,54048.0,71.87,72.07,71.85,72.04,54048.0
2022-10-06 10:00:00,72.07,72.07,71.87,72.01,79189.0,72.07,72.07,71.87,72.01,79189.0
2022-10-06 10:10:00,72.0,72.21,71.95,71.98,74096.0,72.0,72.21,71.95,71.98,74096.0
2022-10-06 10:20:00,71.99,72.13,71.9,71.98,56638.0,71.99,72.13,71.9,71.98,56638.0
2022-10-06 10:30:00,71.97,72.43,71.94,72.24,69759.0,71.97,72.43,71.94,72.24,69759.0
2022-10-06 10:40:00,72.23,72.57,72.15,72.55,178854.0,72.23,72.57,72.15,72.55,178854.0
2022-10-06 10:50:00,72.56,72.6,72.33,72.55,50158.0,72.56,72.6,72.33,72.55,50158.0
2022-10-06 11:00:00,72.53,72.54,72.4,72.44,21380.0,72.53,72.54,72.4,72.44,21380.0
2022-10-06 11:10:00,72.44,72.5,72.35,72.48,59539.0,72.44,72.5,72.35,72.48,59539.0
2022-10-06 11:20:00,72.48,72.59,72.28,72.44,154473.0,72.48,72.59,72.28,72.44,154473.0
2022-10-06 11:30:00,72.41,72.42,72.23,72.28,52721.0,72.41,72.42,72.23,72.28,52721.0
2022-10-06 11:40:00,72.26,72.26,72.1,72.24,51627.0,72.26,72.26,72.1,72.24,51627.0
2022-10-06 11:50:00,72.23,72.39,72.12,72.14,47791.0,72.23,72.39,72.12,72.14,47791.0
2022-10-06 12:00:00,72.1,72.34,72.09,72.28,27849.0,72.1,72.34,72.09,72.28,27849.0
2022-10-06 12:10:00,72.29,72.33,72.19,72.19,30897.0,72.29,72.33,72.19,72.19,30897.0
2022-10-06 12:20:00,72.24,72.25,72.07,72.16,36150.0,72.24,72.25,72.07,72.16,36150.0
2022-10-06 12:30:00,72.16,72.19,72.09,72.16,44481.0,72.16,72.19,72.09,72.16,44481.0
2022-10-06 12:40:00,72.16,72.31,72.15,72.27,40233.0,72.16,72.31,72.15,72.27,40233.0
2022-10-06 12:50:00,72.29,72.35,72.2,72.29,25120.0,72.29,72.35,72.2,72.29,25120.0
2022-10-06 13:00:00,72.29,72.35,72.22,72.33,13178.0,72.29,72.35,72.22,72.33,13178.0
2022-10-06 13:10:00,72.33,72.45,72.31,72.4,41290.0,72.33,72.45,72.31,72.4,41290.0
2022-10-06 13:20:00,72.39,72.4,72.24,72.28,41442.0,72.39,72.4,72.24,72.28,41442.0
2022-10-06 13:30:00,72.27,72.38,72.24,72.33,25025.0,72.27,72.38,72.24,72.33,25025.0
2022-10-06 13:40:00,72.32,72.57,72.32,72.55,63581.0,72.32,72.57,72.32,72.55,63581.0
2022-10-06 13:50:00,72.56,72.6,72.47,72.54,57999.0,72.56,72.6,72.47,72.54,57999.0
2022-10-06 14:00:00,72.54,72.72,72.45,72.69,106962.0,72.54,72.72,72.45,72.69,106962.0
2022-10-06 14:10:00,72.7,72.73,72.56,72.58,70998.0,72.7,72.73,72.56,72.58,70998.0
2022-10-06 14:20:00,72.59,72.64,72.45,72.59,97294.0,72.59,72.64,72.45,72.59,97294.0
2022-10-06 14:30:00,72.6,72.64,72.54,72.54,25060.0,72.6,72.64,72.54,72.54,25060.0
2022-10-06 14:40:00,72.55,72.67,72.54,72.56,22462.0,72.55,72.67,72.54,72.56,22462.0
2022-10-06 14:50:00,72.55,72.64,72.52,72.63,34761.0,72.55,72.64,72.52,72.63,34761.0
2022-10-06 15:00:00,72.64,72.82,72.61,72.8,36530.0,72.64,72.82,72.61,72.8,36530.0
2022-10-06 15:10:00,72.79,72.82,72.75,72.79,32463.0,72.79,72.82,72.75,72.79,32463.0
2022-10-06 15:20:00,72.79,72.84,72.76,72.84,24503.0,72.79,72.84,72.76,72.84,24503.0
2022-10-06 15:30:00,72.84,72.87,72.82,72.86,21525.0,72.84,72.87,72.82,72.86,21525.0
2022-10-06 15:40:00,72.85,72.95,72.83,72.94,107388.0,72.85,72.95,72.83,72.94,107388.0
2022-10-06 15:50:00,72.95,73.04,72.93,72.99,156414.0,72.95,73.04,72.93,72.99,156414.0
2022-10-07 09:30:00,73.27,74.02,73.25,73.98,229825.0,73.27,74.02,73.25,73.98,229825.0
2022-10-07 09:40:00,73.98,74.01,73.63,73.86,143140.0,73.98,74.01,73.63,73.86,143140.0
2022-10-07 09:50:00,73.87,74.14,73.84,74.02,168493.0,73.87,74.14,73.84,74.02,168493.0
2022-10-07 10:00:00,74.03,74.04,73.58,73.74,81029.0,74.03,74.04,73.58,73.74,81029.0
2022-10-07 10:10:00,73.75,74.23,73.71,74.23,73007.0,73.75,74.23,73.71,74.23,73007.0
2022-10-07 10:20:00,74.24,74.4,74.14,74.33,79129.0,74.24,74.4,74.14,74.33,79129.0
2022-10-07 10:30:00,74.33,74.5,74.3,74.44,81163.0,74.33,74.5,74.3,74.44,81163.0
2022-10-07 10:40:00,74.46,74.69,74.46,74.59,71574.0,74.46,74.69,74.46,74.59,71574.0
2022-10-07 10:50:00,74.61,74.81,74.55,74.75,139285.0,74.61,74.81,74.55,74.75,139285.0
2022-10-07 11:00:00,74.79,75.0,74.64,74.65,196404.0,74.79,75.0,74.64,74.65,196404.0
2022-10-07 11:10:00,74.65,74.85,74.65,74.8,52498.0,74.65,74.85,74.65,74.8,52498.0
2022-10-07 11:20:00,74.8,75.17,74.72,75.1,148682.0,74.8,75.17,74.72,75.1,148682.0
2022-10-07 11:30:00,75.07,75.14,74.91,75.1,48647.0,75.07,75.14,74.91,75.1,48647.0
2022-10-07 11:40:00,75.12,75.67,75.12,75.44,188773.0,75.12,75.67,75.12,75.44,188773.0
2022-10-07 11:50:00,75.45,75.65,75.44,75.62,63184.0,75.45,75.65,75.44,75.62,63184.0
2022-10-07 12:00:00,75.61,75.64,75.48,75.53,109382.0,75.61,75.64,75.48,75.53,109382.0
2022-10-07 12:10:00,75.55,75.72,75.42,75.71,80241.0,75.55,75.72,75.42,75.71,80241.0
2022-10-07 12:20:00,75.7,75.85,75.6,75.75,126032.0,75.7,75.85,75.6,75.75,126032.0
2022-10-07 12:30:00,75.78,75.8,75.56,75.61,73471.0,75.78,75.8,75.56,75.61,73471.0
2022-10-07 12:40:00,75.62,75.63,75.33,75.34,57041.0,75.62,75.63,75.33,75.34,57041.0
2022-10-07 12:50:00,75.32,75.49,75.23,75.41,49074.0,75.32,75.49,75.23,75.41,49074.0
2022-10-07 13:00:00,75.44,75.49,75.23,75.36,71366.0,75.44,75.49,75.23,75.36,71366.0
2022-10-07 13:10:00,75.37,75.45,75.28,75.3,29451.0,75.37,75.45,75.28,75.3,29451.0
2022-10-07 13:20:00,75.37,75.45,75.24,75.39,43459.0,75.37,75.45,75.24,75.39,43459.0
2022-10-07 13:30:00,75.41,75.43,75.13,75.16,74806.0,75.41,75.43,75.13,75.16,74806.0
2022-10-07 13:40:00,75.15,75.3,75.14,75.22,62635.0,75.15,75.3,75.14,75.22,62635.0
2022-10-07 13:50:00,75.2,75.25,75.09,75.2,100777.0,75.2,75.25,75.09,75.2,100777.0
2022-10-07 14:00:00,75.21,75.24,75.06,75.16,109954.0,75.21,75.24,75.06,75.16,109954.0
2022-10-07 14:10:00,75.15,75.28,75.1,75.12,72822.0,75.15,75.28,75.1,75.12,72822.0
2022-10-07 14:20:00,75.11,75.34,75.04,75.15,129586.0,75.11,75.34,75.04,75.15,129586.0
2022-10-07 14:30:00,75.12,75.34,75.11,75.26,39195.0,75.12,75.34,75.11,75.26,39195.0
2022-10-07 14:40:00,75.28,75.36,75.27,75.29,55519.0,75.28,75.36,75.27,75.29,55519.0
2022-10-07 14:50:00,75.31,75.74,75.28,75.63,124175.0,75.31,75.74,75.28,75.63,124175.0
2022-10-07 15:00:00,75.61,75.66,75.32,75.36,151173.0,75.61,75.66,75.32,75.36,151173.0
2022-10-07 15:10:00,75.36,75.37,75.21,75.24,42472.0,75.36,75.37,75.21,75.24,42472.0
2022-10-07 15:20:00,75.24,75.28,75.1,75.12,47408.0,75.24,75.28,75.1,75.12,47408.0
2022-10-07 15:30:00,75.13,75.24,75.1,75.22,54769.0,75.13,75.24,75.1,75.22,54769.0
2022-10-07 15:40:00,75.21,75.29,75.14,75.19,64179.0,75.21,75.29,75.14,75.19,64179.0
2022-10-07 15:50:00,75.2,75.28,75.09,75.12,292555.0,75.2,75.28,75.09,75.12,292555.0
2022-10-10 09:30:00,75.29,75.8,75.0,75.78,220531.0,75.29,75.8,75.0,75.78,220531.0
2022-10-10 09:40:00,75.79,76.11,75.44,75.45,204869.0,75.79,76.11,75.44,75.45,204869.0
2022-10-10 09:50:00,75.44,75.49,75.26,75.37,114930.0,75.44,75.49,75.26,75.37,114930.0
2022-10-10 10:00:00,75.35,75.44,75.05,75.19,57600.0,75.35,75.44,75.05,75.19,57600.0
2022-10-10 10:10:00,75.16,75.55,75.15,75.52,49237.0,75.16,75.55,75.15,75.52,49237.0
2022-10-10 10:20:00,75.52,75.57,75.28,75.56,43791.0,75.52,75.57,75.28,75.56,43791.0
2022-10-10 10:30:00,75.53,75.65,75.14,75.22,58247.0,75.53,75.65,75.14,75.22,58247.0
2022-10-10 10:40:00,75.16,75.38,75.11,75.25,59655.0,75.16,75.38,75.11,75.25,59655.0
2022-10-10 10:50:00,75.26,75.33,75.0,75.06,119396.0,75.26,75.33,75.0,75.06,119396.0
2022-10-10 11:00:00,75.06,75.06,74.67,74.76,229343.0,75.06,75.06,74.67,74.76,229343.0
2022-10-10 11:10:00,74.73,75.16,74.7,75.12,103061.0,74.73,75.16,74.7,75.12,103061.0
2022-10-10 11:20:00,75.11,75.24,74.77,74.77,47810.0,75.11,75.24,74.77,74.77,47810.0
2022-10-10 11:30:00,74.76,74.9,74.51,74.82,85850.0,74.76,74.9,74.51,74.82,85850.0
2022-10-10 11:40:00,74.82,74.93,74.76,74.83,46537.0,74.82,74.93,74.76,74.83,46537.0
2022-10-10 11:50:00,74.87,75.04,74.87,74.91,83272.0,74.87,75.04,74.87,74.91,83272.0
2022-10-10 12:00:00,74.96,75.23,74.96,75.1,32035.0,74.96,75.23,74.96,75.1,32035.0
2022-10-10 12:10:00,75.11,75.16,74.98,75.09,20891.0,75.11,75.16,74.98,75.09,20891.0
2022-10-10 12:20:00,75.08,75.09,74.93,75.09,16218.0,75.08,75.09,74.93,75.09,16218.0
2022-10-10 12:30:00,75.08,75.16,75.0,75.12,28993.0,75.08,75.16,75.0,75.12,28993.0
2022-10-10 12:40:00,75.08,75.15,75.02,75.12,15943.0,75.08,75.15,75.02,75.12,15943.0
2022-10-10 12:50:00,75.09,75.13,75.04,75.06,14560.0,75.09,75.13,75.04,75.06,14560.0
2022-10-10 13:00:00,75.07,75.09,74.66,74.81,65982.0,75.07,75.09,74.66,74.81,65982.0
2022-10-10 13:10:00,74.83,74.85,74.67,74.71,34503.0,74.83,74.85,74.67,74.71,34503.0
2022-10-10 13:20:00,74.73,74.83,74.52,74.6,28734.0,74.73,74.83,74.52,74.6,28734.0
2022-10-10 13:30:00,74.59,74.87,74.59,74.86,36541.0,74.59,74.87,74.59,74.86,36541.0
2022-10-10 13:40:00,74.87,74.92,74.73,74.92,102789.0,74.87,74.92,74.73,74.92,102789.0
2022-10-10 13:50:00,74.87,74.95,74.6,74.61,55905.0,74.87,74.95,74.6,74.61,55905.0
2022-10-10 14:00:00,74.64,74.66,74.38,74.46,92773.0,74.64,74.66,74.38,74.46,92773.0
2022-10-10 14:10:00,74.45,74.48,74.2,74.32,47203.0,74.45,74.48,74.2,74.32,47203.0
2022-10-10 14:20:00,74.32,74.37,73.97,74.03,173088.0,74.32,74.37,73.97,74.03,173088.0
2022-10-10 14:30:00,74.05,74.05,73.62,73.63,108357.0,74.05,74.05,73.62,73.63,108357.0
2022-10-10 14:40:00,73.64,73.77,73.6,73.69,38837.0,73.64,73.77,73.6,73.69,38837.0
2022-10-10 14:50:00,73.7,74.07,73.69,74.06,75237.0,73.7,74.07,73.69,74.06,75237.0
2022-10-10 15:00:00,74.03,74.06,73.76,73.79,161460.0,74.03,74.06,73.76,73.79,161460.0
2022-10-10 15:10:00,73.79,73.89,73.76,73.84,30536.0,73.79,73.89,73.76,73.84,30536.0
2022-10-10 15:20:00,73.81,73.86,73.76,73.76,41191.0,73.81,73.86,73.76,73.76,41191.0
2022-10-10 15:30:00,73.77,73.9,73.76,73.9,37445.0,73.77,73.9,73.76,73.9,37445.0
2022-10-10 15:40:00,73.89,73.93,73.82,73.88,80549.0,73.89,73.93,73.82,73.88,80549.0
2022-10-10 15:50:00,73.88,73.92,73.75,73.77,112035.0,73.88,73.92,73.75,73.77,112035.0
2022-10-11 09:30:00,72.56,72.83,72.46,72.64,133892.0,72.56,72.83,72.46,72.64,133892.0
2022-10-11 09:40:00,72.68,73.07,72.66,72.9,52450.0,72.68,73.07,72.66,72.9,52450.0
2022-10-11 09:50:00,72.95,72.95,72.49,72.5,53373.0,72.95,72.95,72.49,72.5,53373.0
2022-10-11 10:00:00,72.48,72.5,71.82,72.1,224255.0,72.48,72.5,71.82,72.1,224255.0
2022-10-11 10:10:00,72.06,72.43,72.01,72.3,79430.0,72.06,72.43,72.01,72.3,79430.0
2022-10-11 10:20:00,72.26,72.57,72.26,72.42,68904.0,72.26,72.57,72.26,72.42,68904.0
2022-10-11 10:30:00,72.24,72.79,72.06,72.71,55762.0,72.24,72.79,72.06,72.71,55762.0
2022-10-11 10:40:00,72.72,73.06,72.53,72.71,68560.0,72.72,73.06,72.53,72.71,68560.0
2022-10-11 10:50:00,72.79,72.79,72.52,72.52,33518.0,72.79,72.79,72.52,72.52,33518.0
2022-10-11 11:00:00,72.54,73.01,72.49,72.78,26230.0,72.54,73.01,72.49,72.78,26230.0
2022-10-11 11:10:00,72.83,73.05,72.8,72.92,16360.0,72.83,73.05,72.8,72.92,16360.0
2022-10-11 11:20:00,72.96,72.96,72.35,72.36,39137.0,72.96,72.96,72.35,72.36,39137.0
2022-10-11 11:30:00,72.36,72.61,72.35,72.53,37745.0,72.36,72.61,72.35,72.53,37745.0
2022-10-11 11:40:00,72.51,72.7,72.41,72.7,17435.0,72.51,72.7,72.41,72.7,17435.0
2022-10-11 11:50:00,72.69,72.8,72.63,72.79,15790.0,72.69,72.8,72.63,72.79,15790.0
2022-10-11 12:00:00,72.82,72.83,72.62,72.68,18271.0,72.82,72.83,72.62,72.68,18271.0
2022-10-11 12:10:00,72.63,72.82,72.63,72.78,25379.0,72.63,72.82,72.63,72.78,25379.0
2022-10-11 12:20:00,72.75,72.9,72.68,72.68,32270.0,72.75,72.9,72.68,72.68,32270.0
2022-10-11 12:30:00,72.7,72.76,72.59,72.63,9542.0,72.7,72.76,72.59,72.63,9542.0
2022-10-11 12:40:00,72.6,72.89,72.58,72.8,10167.0,72.6,72.89,72.58,72.8,10167.0
2022-10-11 12:50:00,72.84,72.84,72.69,72.71,9014.0,72.84,72.84,72.69,72.71,9014.0
2022-10-11 13:00:00,72.72,72.72,72.29,72.61,31898.0,72.72,72.72,72.29,72.61,31898.0
2022-10-11 13:10:00,72.62,72.65,72.48,72.53,22233.0,72.62,72.65,72.48,72.53,22233.0
2022-10-11 13:20:00,72.5,72.74,72.46,72.74,18527.0,72.5,72.74,72.46,72.74,18527.0
2022-10-11 13:30:00,72.68,72.84,72.68,72.76,30669.0,72.68,72.84,72.68,72.76,30669.0
2022-10-11 13:40:00,72.76,72.8,72.57,72.57,23829.0,72.76,72.8,72.57,72.57,23829.0
2022-10-11 13:50:00,72.6,72.88,72.6,72.83,31523.0,72.6,72.88,72.6,72.83,31523.0
2022-10-11 14:00:00,72.8,72.82,72.67,72.67,14324.0,72.8,72.82,72.67,72.67,14324.0
2022-10-11 14:10:00,72.72,72.73,72.53,72.55,15369.0,72.72,72.73,72.53,72.55,15369.0
2022-10-11 14:20:00,72.57,72.81,72.43,72.46,27919.0,72.57,72.81,72.43,72.46,27919.0
2022-10-11 14:30:00,72.53,72.53,72.18,72.35,68808.0,72.53,72.53,72.18,72.35,68808.0
2022-10-11 14:40:00,72.36,72.36,71.97,72.02,42952.0,72.36,72.36,71.97,72.02,42952.0
2022-10-11 14:50:00,72.0,72.01,71.7,71.77,27211.0,72.0,72.01,71.7,71.77,27211.0
2022-10-11 15:00:00,71.75,71.76,71.52,71.53,130214.0,71.75,71.76,71.52,71.53,130214.0
2022-10-11 15:10:00,71.53,71.59,71.4,71.57,29628.0,71.53,71.59,71.4,71.57,29628.0
2022-10-11 15:20:00,71.59,71.78,71.56,71.75,48796.0,71.59,71.78,71.56,71.75,48796.0
2022-10-11 15:30:00,71.75,71.82,71.62,71.79,24989.0,71.75,71.82,71.62,71.79,24989.0
2022-10-11 15:40:00,71.77,71.93,71.71,71.87,52840.0,71.77,71.93,71.71,71.87,52840.0
2022-10-11 15:50:00,71.86,71.86,71.71,71.74,213992.0,71.86,71.86,71.71,71.74,213992.0
2022-10-12 09:30:00,71.42,71.54,71.2,71.36,91660.0,71.42,71.54,71.2,71.36,91660.0
2022-10-12 09:40:00,71.35,71.46,71.14,71.38,41807.0,71.35,71.46,71.14,71.38,41807.0
2022-10-12 09:50:00,71.37,71.48,71.19,71.42,35255.0,71.37,71.48,71.19,71.42,35255.0
2022-10-12 10:00:00,71.39,71.6,71.28,71.36,39833.0,71.39,71.6,71.28,71.36,39833.0
2022-10-12 10:10:00,71.37,71.38,70.86,71.03,51553.0,71.37,71.38,70.86,71.03,51553.0
2022-10-12 10:20:00,71.01,71.01,70.61,70.8,61919.0,71.01,71.01,70.61,70.8,61919.0
2022-10-12 10:30:00,70.78,71.1,70.67,71.02,40919.0,70.78,71.1,70.67,71.02,40919.0
2022-10-12 10:40:00,70.96,71.13,70.84,71.0,26243.0,70.96,71.13,70.84,71.0,26243.0
2022-10-12 10:50:00,70.92,71.01,70.81,70.97,45160.0,70.92,71.01,70.81,70.97,45160.0
2022-10-12 11:00:00,71.05,71.07,70.84,70.96,11990.0,71.05,71.07,70.84,70.96,11990.0
2022-10-12 11:10:00,70.96,71.2,70.87,71.11,64273.0,70.96,71.2,70.87,71.11,64273.0
2022-10-12 11:20:00,71.12,71.12,70.87,71.0,82156.0,71.12,71.12,70.87,71.0,82156.0
2022-10-12 11:30:00,70.99,70.99,70.7,70.82,16634.0,70.99,70.99,70.7,70.82,16634.0
2022-10-12 11:40:00,70.8,70.89,70.68,70.75,45835.0,70.8,70.89,70.68,70.75,45835.0
2022-10-12 11:50:00,70.71,70.71,70.35,70.41,131727.0,70.71,70.71,70.35,70.41,131727.0
2022-10-12 12:00:00,70.41,70.56,70.3,70.47,78238.0,70.41,70.56,70.3,70.47,78238.0
2022-10-12 12:10:00,70.44,70.5,70.3,70.36,53845.0,70.44,70.5,70.3,70.36,53845.0
2022-10-12 12:20:00,70.36,70.43,70.2,70.35,148606.0,70.36,70.43,70.2,70.35,148606.0
2022-10-12 12:30:00,70.28,70.44,70.21,70.43,51817.0,70.28,70.44,70.21,70.43,51817.0
2022-10-12 12:40:00,70.4,70.6,70.3,70.6,51784.0,70.4,70.6,70.3,70.6,51784.0
2022-10-12 12:50:00,70.6,70.8,70.57,70.78,43867.0,70.6,70.8,70.57,70.78,43867.0
2022-10-12 13:00:00,70.74,70.76,70.61,70.71,25187.0,70.74,70.76,70.61,70.71,25187.0
2022-10-12 13:10:00,70.7,70.85,70.66,70.81,55859.0,70.7,70.85,70.66,70.81,55859.0
2022-10-12 13:20:00,70.82,70.85,70.66,70.82,57765.0,70.82,70.85,70.66,70.82,57765.0
2022-10-12 13:30:00,70.82,71.02,70.82,70.91,57036.0,70.82,71.02,70.82,70.91,57036.0
2022-10-12 13:40:00,70.91,71.06,70.87,71.03,32579.0,70.91,71.06,70.87,71.03,32579.0
2022-10-12 13:50:00,71.02,71.05,70.86,70.87,22576.0,71.02,71.05,70.86,70.87,22576.0
2022-10-12 14:00:00,70.87,71.09,70.85,71.06,22086.0,70.87,71.09,70.85,71.06,22086.0
2022-10-12 14:10:00,71.04,71.23,70.9,70.98,41069.0,71.04,71.23,70.9,70.98,41069.0
2022-10-12 14:20:00,70.98,71.13,70.91,71.05,53045.0,70.98,71.13,70.91,71.05,53045.0
2022-10-12 14:30:00,71.05,71.15,70.88,71.04,32550.0,71.05,71.15,70.88,71.04,32550.0
2022-10-12 14:40:00,71.05,71.14,70.98,71.02,35786.0,71.05,71.14,70.98,71.02,35786.0
2022-10-12 14:50:00,71.03,71.05,70.94,70.98,40796.0,71.03,71.05,70.94,70.98,40796.0
2022-10-12 15:00:00,70.99,71.02,70.94,70.98,21949.0,70.99,71.02,70.94,70.98,21949.0
2022-10-12 15:10:00,71.01,71.04,70.93,71.02,23252.0,71.01,71.04,70.93,71.02,23252.0
2022-10-12 15:20:00,71.03,71.05,70.93,70.95,20236.0,71.03,71.05,70.93,70.95,20236.0
2022-10-12 15:30:00,70.94,70.96,70.9,70.92,27357.0,70.94,70.96,70.9,70.92,27357.0
2022-10-12 15:40:00,70.92,70.93,70.84,70.84,30213.0,70.92,70.93,70.84,70.84,30213.0
2022-10-12 15:50:00,70.84,70.92,70.82,70.92,87491.0,70.84,70.92,70.82,70.92,87491.0
2022-10-13 09:30:00,70.39,71.0,70.39,70.69,64799.0,70.39,71.0,70.39,70.69,64799.0
2022-10-13 09:40:00,70.7,70.9,70.61,70.79,37636.0,70.7,70.9,70.61,70.79,37636.0
2022-10-13 09:50:00,70.79,70.9,70.65,70.78,74599.0,70.79,70.9,70.65,70.78,74599.0
2022-10-13 10:00:00,70.8,70.85,70.56,70.66,20928.0,70.8,70.85,70.56,70.66,20928.0
2022-10-13 10:10:00,70.66,70.81,70.59,70.59,10233.0,70.66,70.81,70.59,70.59,10233.0
2022-10-13 10:20:00,70.58,70.61,70.37,70.44,24469.0,70.58,70.61,70.37,70.44,24469.0
2022-10-13 10:30:00,70.44,70.89,70.43,70.85,70492.0,70.44,70.89,70.43,70.85,70492.0
2022-10-13 10:40:00,70.82,71.32,70.74,71.25,59112.0,70.82,71.32,70.74,71.25,59112.0
2022-10-13 10:50:00,71.28,71.46,71.23,71.23,92010.0,71.28,71.46,71.23,71.23,92010.0
2022-10-13 11:00:00,71.24,71.82,70.89,71.82,89624.0,71.24,71.82,70.89,71.82,89624.0
2022-10-13 11:10:00,71.79,72.4,71.66,72.17,84453.0,71.79,72.4,71.66,72.17,84453.0
2022-10-13 11:20:00,72.21,72.44,71.98,71.98,42493.0,72.21,72.44,71.98,71.98,42493.0
2022-10-13 11:30:00,71.99,72.29,71.92,72.27,29442.0,71.99,72.29,71.92,72.27,29442.0
2022-10-13 11:40:00,72.28,72.47,72.17,72.32,39766.0,72.28,72.47,72.17,72.32,39766.0
2022-10-13 11:50:00,72.32,72.79,72.31,72.58,97281.0,72.32,72.79,72.31,72.58,97281.0
2022-10-13 12:00:00,72.63,72.68,72.46,72.46,44143.0,72.63,72.68,72.46,72.46,44143.0
2022-10-13 12:10:00,72.47,72.48,72.25,72.38,40967.0,72.47,72.48,72.25,72.38,40967.0
2022-10-13 12:20:00,72.37,72.41,72.22,72.33,26901.0,72.37,72.41,72.22,72.33,26901.0
2022-10-13 12:30:00,72.35,72.37,72.27,72.36,10848.0,72.35,72.37,72.27,72.36,10848.0
2022-10-13 12:40:00,72.28,72.39,72.27,72.39,7164.0,72.28,72.39,72.27,72.39,7164.0
2022-10-13 12:50:00,72.36,72.53,72.36,72.49,8439.0,72.36,72.53,72.36,72.49,8439.0
2022-10-13 13:00:00,72.5,72.67,72.48,72.5,16291.0,72.5,72.67,72.48,72.5,16291.0
2022-10-13 13:10:00,72.52,72.66,72.44,72.66,8607.0,72.52,72.66,72.44,72.66,8607.0
2022-10-13 13:20:00,72.66,72.87,72.65,72.8,23854.0,72.66,72.87,72.65,72.8,23854.0
2022-10-13 13:30:00,72.84,72.85,72.75,72.78,25770.0,72.84,72.85,72.75,72.78,25770.0
2022-10-13 13:40:00,72.84,72.84,72.65,72.66,17435.0,72.84,72.84,72.65,72.66,17435.0
2022-10-13 13:50:00,72.65,72.8,72.64,72.78,24971.0,72.65,72.8,72.64,72.78,24971.0
2022-10-13 14:00:00,72.76,72.76,72.66,72.66,18107.0,72.76,72.76,72.66,72.66,18107.0
2022-10-13 14:10:00,72.68,72.83,72.67,72.79,40491.0,72.68,72.83,72.67,72.79,40491.0
2022-10-13 14:20:00,72.79,72.83,72.56,72.56,226324.0,72.79,72.83,72.56,72.56,226324.0
2022-10-13 14:30:00,72.56,72.64,72.5,72.62,41276.0,72.56,72.64,72.5,72.62,41276.0
2022-10-13 14:40:00,72.62,72.62,72.47,72.49,10401.0,72.62,72.62,72.47,72.49,10401.0
2022-10-13 14:50:00,72.47,72.57,72.47,72.54,23618.0,72.47,72.57,72.47,72.54,23618.0
2022-10-13 15:00:00,72.53,72.71,72.52,72.7,19455.0,72.53,72.71,72.52,72.7,19455.0
2022-10-13 15:10:00,72.67,72.68,72.59,72.64,15256.0,72.67,72.68,72.59,72.64,15256.0
2022-10-13 15:20:00,72.63,72.65,72.58,72.59,12143.0,72.63,72.65,72.58,72.59,12143.0
2022-10-13 15:30:00,72.58,72.59,72.42,72.47,33583.0,72.58,72.59,72.42,72.47,33583.0
2022-10-13 15:40:00,72.46,72.51,72.43,72.49,40095.0,72.46,72.51,72.43,72.49,40095.0
2022-10-13 15:50:00,72.49,72.61,72.46,72.53,154685.0,72.49,72.61,72.46,72.53,154685.0
2022-10-14 09:30:00,71.4,71.72,71.3,71.67,54574.0,71.4,71.72,71.3,71.67,54574.0
2022-10-14 09:40:00,71.62,71.62,71.04,71.13,39967.0,71.62,71.62,71.04,71.13,39967.0
2022-10-14 09:50:00,71.09,71.17,70.84,70.88,37893.0,71.09,71.17,70.84,70.88,37893.0
2022-10-14 10:00:00,70.85,70.93,70.53,70.76,52117.0,70.85,70.93,70.53,70.76,52117.0
2022-10-14 10:10:00,70.75,70.78,70.24,70.34,113560.0,70.75,70.78,70.24,70.34,113560.0
2022-10-14 10:20:00,70.29,70.6,70.01,70.54,42647.0,70.29,70.6,70.01,70.54,42647.0
2022-10-14 10:30:00,70.54,70.71,70.44,70.55,35820.0,70.54,70.71,70.44,70.55,35820.0
2022-10-14 10:40:00,70.57,70.58,70.19,70.19,20079.0,70.57,70.58,70.19,70.19,20079.0
2022-10-14 10:50:00,70.23,70.45,70.19,70.32,19444.0,70.23,70.45,70.19,70.32,19444.0
2022-10-14 11:00:00,70.36,70.51,70.26,70.41,18316.0,70.36,70.51,70.26,70.41,18316.0
2022-10-14 11:10:00,70.39,70.53,70.3,70.31,12874.0,70.39,70.53,70.3,70.31,12874.0
2022-10-14 11:20:00,70.35,70.79,70.34,70.74,12659.0,70.35,70.79,70.34,70.74,12659.0
2022-10-14 11:30:00,70.75,70.82,70.57,70.75,24440.0,70.75,70.82,70.57,70.75,24440.0
2022-10-14 11:40:00,70.73,70.76,70.3,70.3,32737.0,70.73,70.76,70.3,70.3,32737.0
2022-10-14 11:50:00,70.31,70.43,70.26,70.41,23889.0,70.31,70.43,70.26,70.41,23889.0
2022-10-14 12:00:00,70.34,70.52,70.31,70.33,13497.0,70.34,70.52,70.31,70.33,13497.0
2022-10-14 12:10:00,70.3,70.4,70.25,70.32,70412.0,70.3,70.4,70.25,70.32,70412.0
2022-10-14 12:20:00,70.34,70.43,70.28,70.41,72852.0,70.34,70.43,70.28,70.41,72852.0
2022-10-14 12:30:00,70.43,70.54,70.39,70.5,118200.0,70.43,70.54,70.39,70.5,118200.0
2022-10-14 12:40:00,70.47,70.58,70.45,70.55,24483.0,70.47,70.58,70.45,70.55,24483.0
2022-10-14 12:50:00,70.51,70.59,70.44,70.44,19477.0,70.51,70.59,70.44,70.44,19477.0
2022-10-14 13:00:00,70.48,70.49,70.16,70.2,54737.0,70.48,70.49,70.16,70.2,54737.0
2022-10-14 13:10:00,70.19,70.21,69.75,69.89,218006.0,70.19,70.21,69.75,69.89,218006.0
2022-10-14 13:20:00,69.83,70.15,69.8,70.15,26899.0,69.83,70.15,69.8,70.15,26899.0
2022-10-14 13:30:00,70.17,70.31,70.16,70.21,50754.0,70.17,70.31,70.16,70.21,50754.0
2022-10-14 13:40:00,70.26,70.32,70.14,70.29,38999.0,70.26,70.32,70.14,70.29,38999.0
2022-10-14 13:50:00,70.28,70.29,70.14,70.15,37646.0,70.28,70.29,70.14,70.15,37646.0
2022-10-14 14:00:00,70.17,70.34,70.14,70.2,23588.0,70.17,70.34,70.14,70.2,23588.0
2022-10-14 14:10:00,70.17,70.17,69.9,69.97,61187.0,70.17,70.17,69.9,69.97,61187.0
2022-10-14 14:20:00,70.03,70.17,69.93,70.16,65177.0,70.03,70.17,69.93,70.16,65177.0
2022-10-14 14:30:00,70.12,70.19,70.06,70.12,12703.0,70.12,70.19,70.06,70.12,12703.0
2022-10-14 14:40:00,70.14,70.28,70.13,70.27,23932.0,70.14,70.28,70.13,70.27,23932.0
2022-10-14 14:50:00,70.27,70.27,70.16,70.22,12322.0,70.27,70.27,70.16,70.22,12322.0
2022-10-14 15:00:00,70.23,70.32,70.19,70.19,15780.0,70.23,70.32,70.19,70.19,15780.0
2022-10-14 15:10:00,70.2,70.3,70.13,70.16,29681.0,70.2,70.3,70.13,70.16,29681.0
2022-10-14 15:20:00,70.11,70.14,70.06,70.12,23277.0,70.11,70.14,70.06,70.12,23277.0
2022-10-14 15:30:00,70.13,70.19,70.09,70.13,44977.0,70.13,70.19,70.09,70.13,44977.0
2022-10-14 15:40:00,70.13,70.23,70.12,70.22,80680.0,70.13,70.23,70.12,70.22,80680.0
2022-10-14 15:50:00,70.22,70.25,70.11,70.24,159527.0,70.22,70.25,70.11,70.24,159527.0
2022-10-17 09:30:00,71.17,71.48,70.97,71.31,204141.0,71.17,71.48,70.97,71.31,204141.0
2022-10-17 09:40:00,71.37,71.47,71.18,71.28,127517.0,71.37,71.47,71.18,71.28,127517.0
2022-10-17 09:50:00,71.29,71.31,70.97,71.0,105576.0,71.29,71.31,70.97,71.0,105576.0
2022-10-17 10:00:00,70.99,71.09,70.85,71.01,149942.0,70.99,71.09,70.85,71.01,149942.0
2022-10-17 10:10:00,71.05,71.28,70.98,71.03,114011.0,71.05,71.28,70.98,71.03,114011.0
2022-10-17 10:20:00,71.01,71.09,70.6,70.66,155247.0,71.01,71.09,70.6,70.66,155247.0
2022-10-17 10:30:00,70.65,70.84,70.61,70.78,42013.0,70.65,70.84,70.61,70.78,42013.0
2022-10-17 10:40:00,70.77,70.92,70.7,70.7,18726.0,70.77,70.92,70.7,70.7,18726.0
2022-10-17 10:50:00,70.7,70.79,70.66,70.77,17020.0,70.7,70.79,70.66,70.77,17020.0
2022-10-17 11:00:00,70.79,70.9,70.7,70.75,28752.0,70.79,70.9,70.7,70.75,28752.0
2022-10-17 11:10:00,70.77,70.84,70.26,70.3,41476.0,70.77,70.84,70.26,70.3,41476.0
2022-10-17 11:20:00,70.29,70.42,70.24,70.35,52087.0,70.29,70.42,70.24,70.35,52087.0
2022-10-17 11:30:00,70.33,70.56,70.23,70.56,34230.0,70.33,70.56,70.23,70.56,34230.0
2022-10-17 11:40:00,70.56,70.69,70.48,70.69,52376.0,70.56,70.69,70.48,70.69,52376.0
2022-10-17 11:50:00,70.69,70.84,70.63,70.65,30981.0,70.69,70.84,70.63,70.65,30981.0
2022-10-17 12:00:00,70.64,70.78,70.57,70.72,83487.0,70.64,70.78,70.57,70.72,83487.0
2022-10-17 12:10:00,70.71,70.75,70.61,70.66,18561.0,70.71,70.75,70.61,70.66,18561.0
2022-10-17 12:20:00,70.63,70.81,70.61,70.77,9013.0,70.63,70.81,70.61,70.77,9013.0
2022-10-17 12:30:00,70.76,70.81,70.69,70.69,13427.0,70.76,70.81,70.69,70.69,13427.0
2022-10-17 12:40:00,70.72,70.91,70.63,70.9,18445.0,70.72,70.91,70.63,70.9,18445.0
2022-10-17 12:50:00,70.92,70.92,70.82,70.84,21319.0,70.92,70.92,70.82,70.84,21319.0
2022-10-17 13:00:00,70.81,70.81,70.65,70.78,11552.0,70.81,70.81,70.65,70.78,11552.0
2022-10-17 13:10:00,70.77,70.91,70.77,70.81,33115.0,70.77,70.91,70.77,70.81,33115.0
2022-10-17 13:20:00,70.81,70.82,70.62,70.64,17229.0,70.81,70.82,70.62,70.64,17229.0
2022-10-17 13:30:00,70.62,70.72,70.57,70.58,62127.0,70.62,70.72,70.57,70.58,62127.0
2022-10-17 13:40:00,70.58,70.61,70.52,70.53,27141.0,70.58,70.61,70.52,70.53,27141.0
2022-10-17 13:50:00,70.53,70.57,70.34,70.34,41727.0,70.53,70.57,70.34,70.34,41727.0
2022-10-17 14:00:00,70.36,70.36,69.78,69.83,104415.0,70.36,70.36,69.78,69.83,104415.0
2022-10-17 14:10:00,69.82,70.0,69.78,69.92,50675.0,69.82,70.0,69.78,69.92,50675.0
2022-10-17 14:20:00,69.91,70.2,69.91,70.2,40662.0,69.91,70.2,69.91,70.2,40662.0
2022-10-17 14:30:00,70.19,70.19,69.9,70.05,27919.0,70.19,70.19,69.9,70.05,27919.0
2022-10-17 14:40:00,70.05,70.08,70.01,70.08,13000.0,70.05,70.08,70.01,70.08,13000.0
2022-10-17 14:50:00,70.07,70.23,70.06,70.23,12841.0,70.07,70.23,70.06,70.23,12841.0
2022-10-17 15:00:00,70.23,70.23,70.1,70.16,30125.0,70.23,70.23,70.1,70.16,30125.0
2022-10-17 15:10:00,70.13,70.15,70.08,70.09,28449.0,70.13,70.15,70.08,70.09,28449.0
2022-10-17 15:20:00,70.08,70.11,69.99,70.1,121633.0,70.08,70.11,69.99,70.1,121633.0
2022-10-17 15:30:00,70.1,70.1,70.02,70.03,47256.0,70.1,70.1,70.02,70.03,47256.0
2022-10-17 15:40:00,70.02,70.14,70.02,70.08,61057.0,70.02,70.14,70.02,70.08,61057.0
2022-10-17 15:50:00,70.07,70.16,70.0,70.14,216918.0,70.07,70.16,70.0,70.14,216918.0
2022-10-18 09:30:00,69.36,69.78,69.3,69.68,132895.0,69.36,69.78,69.3,69.68,132895.0
2022-10-18 09:40:00,69.69,69.72,69.03,69.27,145707.0,69.69,69.72,69.03,69.27,145707.0
2022-10-18 09:50:00,69.3,69.3,68.81,68.86,82802.0,69.3,69.3,68.81,68.86,82802.0
2022-10-18 10:00:00,68.84,69.17,68.81,69.04,77376.0,68.84,69.17,68.81,69.04,77376.0
2022-10-18 10:10:00,69.03,69.06,68.83,68.87,25755.0,69.03,69.06,68.83,68.87,25755.0
2022-10-18 10:20:00,68.89,68.89,68.47,68.47,119644.0,68.89,68.89,68.47,68.47,119644.0
2022-10-18 10:30:00,68.46,68.47,67.87,68.01,182786.0,68.46,68.47,67.87,68.01,182786.0
2022-10-18 10:40:00,67.98,68.2,67.92,67.94,103410.0,67.98,68.2,67.92,67.94,103410.0
2022-10-18 10:50:00,67.96,68.46,67.92,68.42,113504.0,67.96,68.46,67.92,68.42,113504.0
2022-10-18 11:00:00,68.41,68.41,68.09,68.11,33224.0,68.41,68.41,68.09,68.11,33224.0
2022-10-18 11:10:00,68.17,68.29,68.12,68.2,59535.0,68.17,68.29,68.12,68.2,59535.0
2022-10-18 11:20:00,68.19,68.19,67.95,68.1,98266.0,68.19,68.19,67.95,68.1,98266.0
2022-10-18 11:30:00,68.09,68.09,67.88,67.92,46271.0,68.09,68.09,67.88,67.92,46271.0
2022-10-18 11:40:00,67.9,68.23,67.85,68.19,36122.0,67.9,68.23,67.85,68.19,36122.0
2022-10-18 11:50:00,68.17,68.2,68.08,68.1,23885.0,68.17,68.2,68.08,68.1,23885.0
2022-10-18 12:00:00,68.09,68.24,68.05,68.19,25422.0,68.09,68.24,68.05,68.19,25422.0
2022-10-18 12:10:00,68.2,68.34,68.16,68.16,19429.0,68.2,68.34,68.16,68.16,19429.0
2022-10-18 12:20:00,68.15,68.22,67.93,68.1,29315.0,68.15,68.22,67.93,68.1,29315.0
2022-10-18 12:30:00,68.1,68.58,68.1,68.47,142823.0,68.1,68.58,68.1,68.47,142823.0
2022-10-18 12:40:00,68.49,68.6,68.38,68.41,20352.0,68.49,68.6,68.38,68.41,20352.0
2022-10-18 12:50:00,68.46,68.65,68.4,68.63,26099.0,68.46,68.65,68.4,68.63,26099.0
2022-10-18 13:00:00,68.64,68.78,68.55,68.72,56099.0,68.64,68.78,68.55,68.72,56099.0
2022-10-18 13:10:00,68.71,69.08,68.7,68.89,57075.0,68.71,69.08,68.7,68.89,57075.0
2022-10-18 13:20:00,68.91,69.53,68.9,69.4,59011.0,68.91,69.53,68.9,69.4,59011.0
2022-10-18 13:30:00,69.38,69.47,69.25,69.36,30674.0,69.38,69.47,69.25,69.36,30674.0
2022-10-18 13:40:00,69.37,69.39,69.09,69.1,42668.0,69.37,69.39,69.09,69.1,42668.0
2022-10-18 13:50:00,69.1,69.1,68.7,68.77,37382.0,69.1,69.1,68.7,68.77,37382.0
2022-10-18 14:00:00,68.69,68.85,68.61,68.78,47930.0,68.69,68.85,68.61,68.78,47930.0
2022-10-18 14:10:00,68.8,68.88,68.69,68.76,46343.0,68.8,68.88,68.69,68.76,46343.0
2022-10-18 14:20:00,68.75,68.76,68.37,68.6,93672.0,68.75,68.76,68.37,68.6,93672.0
2022-10-18 14:30:00,68.58,68.79,68.58,68.66,13974.0,68.58,68.79,68.58,68.66,13974.0
2022-10-18 14:40:00,68.63,68.64,68.29,68.36,22295.0,68.63,68.64,68.29,68.36,22295.0
2022-10-18 14:50:00,68.34,68.55,68.32,68.55,22790.0,68.34,68.55,68.32,68.55,22790.0
2022-10-18 15:00:00,68.55,68.65,68.43,68.57,25174.0,68.55,68.65,68.43,68.57,25174.0
2022-10-18 15:10:00,68.58,68.64,68.51,68.54,46994.0,68.58,68.64,68.51,68.54,46994.0
2022-10-18 15:20:00,68.55,68.67,68.52,68.6,40487.0,68.55,68.67,68.52,68.6,40487.0
2022-10-18 15:30:00,68.64,68.75,68.63,68.71,63276.0,68.64,68.75,68.63,68.71,63276.0
2022-10-18 15:40:00,68.71,68.72,68.62,68.69,63087.0,68.71,68.72,68.62,68.69,63087.0
2022-10-18 15:50:00,68.7,68.74,68.6,68.73,326323.0,68.7,68.74,68.6,68.73,326323.0
2022-10-19 09:30:00,68.87,69.04,68.64,69.03,88057.0,68.87,69.04,68.64,69.03,88057.0
2022-10-19 09:40:00,69.03,69.22,68.57,68.62,51306.0,69.03,69.22,68.57,68.62,51306.0
2022-10-19 09:50:00,68.58,69.09,68.56,69.08,75685.0,68.58,69.09,68.56,69.08,75685.0
2022-10-19 10:00:00,69.07,69.21,68.92,69.17,21040.0,69.07,69.21,68.92,69.17,21040.0
2022-10-19 10:10:00,69.19,69.48,69.06,69.3,165688.0,69.19,69.48,69.06,69.3,165688.0
2022-10-19 10:20:00,69.31,69.45,69.29,69.39,278650.0,69.31,69.45,69.29,69.39,278650.0
2022-10-19 10:30:00,69.43,69.61,68.85,69.01,138462.0,69.43,69.61,68.85,69.01,138462.0
2022-10-19 10:40:00,69.02,69.02,68.72,68.75,40163.0,69.02,69.02,68.72,68.75,40163.0
2022-10-19 10:50:00,68.76,68.94,68.65,68.94,161208.0,68.76,68.94,68.65,68.94,161208.0
2022-10-19 11:00:00,68.91,69.08,68.74,68.79,56706.0,68.91,69.08,68.74,68.79,56706.0
2022-10-19 11:10:00,68.78,68.89,68.6,68.6,49271.0,68.78,68.89,68.6,68.6,49271.0
2022-10-19 11:20:00,68.6,68.84,68.55,68.84,80527.0,68.6,68.84,68.55,68.84,80527.0
2022-10-19 11:30:00,68.82,68.93,68.63,68.81,33895.0,68.82,68.93,68.63,68.81,33895.0
2022-10-19 11:40:00,68.79,68.95,68.71,68.88,17166.0,68.79,68.95,68.71,68.88,17166.0
2022-10-19 11:50:00,68.9,69.18,68.89,69.11,40964.0,68.9,69.18,68.89,69.11,40964.0
2022-10-19 12:00:00,69.13,69.18,68.98,69.11,39093.0,69.13,69.18,68.98,69.11,39093.0
2022-10-19 12:10:00,69.11,69.23,69.04,69.21,18133.0,69.11,69.23,69.04,69.21,18133.0
2022-10-19 12:20:00,69.2,69.27,69.11,69.2,43926.0,69.2,69.27,69.11,69.2,43926.0
2022-10-19 12:30:00,69.22,69.46,69.22,69.38,72676.0,69.22,69.46,69.22,69.38,72676.0
2022-10-19 12:40:00,69.4,69.53,69.3,69.4,64743.0,69.4,69.53,69.3,69.4,64743.0
2022-10-19 12:50:00,69.42,69.62,69.38,69.61,32695.0,69.42,69.62,69.38,69.61,32695.0
2022-10-19 13:00:00,69.61,69.63,69.27,69.5,34500.0,69.61,69.63,69.27,69.5,34500.0
2022-10-19 13:10:00,69.49,69.58,69.43,69.49,31686.0,69.49,69.58,69.43,69.49,31686.0
2022-10-19 13:20:00,69.49,69.61,69.42,69.54,47370.0,69.49,69.61,69.42,69.54,47370.0
2022-10-19 13:30:00,69.54,69.97,69.52,69.93,121006.0,69.54,69.97,69.52,69.93,121006.0
2022-10-19 13:40:00,69.96,70.52,69.89,70.52,171547.0,69.96,70.52,69.89,70.52,171547.0
2022-10-19 13:50:00,70.52,70.53,70.36,70.38,71911.0,70.52,70.53,70.36,70.38,71911.0
2022-10-19 14:00:00,70.4,70.52,70.39,70.5,25319.0,70.4,70.52,70.39,70.5,25319.0
2022-10-19 14:10:00,70.52,70.57,70.21,70.28,54184.0,70.52,70.57,70.21,70.28,54184.0
2022-10-19 14:20:00,70.37,70.41,70.15,70.19,44517.0,70.37,70.41,70.15,70.19,44517.0
2022-10-19 14:30:00,70.18,70.2,69.99,70.1,70076.0,70.18,70.2,69.99,70.1,70076.0
2022-10-19 14:40:00,70.08,70.08,69.96,69.99,55512.0,70.08,70.08,69.96,69.99,55512.0
2022-10-19 14:50:00,69.99,69.99,69.79,69.8,45546.0,69.99,69.99,69.79,69.8,45546.0
2022-10-19 15:00:00,69.81,69.89,69.73,69.87,52320.0,69.81,69.89,69.73,69.87,52320.0
2022-10-19 15:10:00,69.87,69.95,69.83,69.94,27045.0,69.87,69.95,69.83,69.94,27045.0
2022-10-19 15:20:00,69.94,70.02,69.89,69.9,63727.0,69.94,70.02,69.89,69.9,63727.0
2022-10-19 15:30:00,69.9,69.98,69.88,69.97,40251.0,69.9,69.98,69.88,69.97,40251.0
2022-10-19 15:40:00,69.98,70.05,69.9,70.04,67952.0,69.98,70.05,69.9,70.04,67952.0
2022-10-19 15:50:00,70.04,70.08,69.99,70.06,147843.0,70.04,70.08,69.99,70.06,147843.0
2022-10-20 09:30:00,71.09,71.25,70.89,70.89,119527.0,71.09,71.25,70.89,70.89,119527.0
2022-10-20 09:40:00,70.87,71.36,70.87,71.19,157761.0,70.87,71.36,70.87,71.19,157761.0
2022-10-20 09:50:00,71.21,71.88,71.17,71.6,187735.0,71.21,71.88,71.17,71.6,187735.0
2022-10-20 10:00:00,71.58,71.73,71.48,71.56,84173.0,71.58,71.73,71.48,71.56,84173.0
2022-10-20 10:10:00,71.55,71.63,71.47,71.59,53380.0,71.55,71.63,71.47,71.59,53380.0
2022-10-20 10:20:00,71.57,71.68,71.47,71.52,29978.0,71.57,71.68,71.47,71.52,29978.0
2022-10-20 10:30:00,71.5,71.55,71.3,71.36,68112.0,71.5,71.55,71.3,71.36,68112.0
2022-10-20 10:40:00,71.35,71.35,71.15,71.22,46954.0,71.35,71.35,71.15,71.22,46954.0
2022-10-20 10:50:00,71.19,71.29,71.07,71.24,51861.0,71.19,71.29,71.07,71.24,51861.0
2022-10-20 11:00:00,71.22,71.32,71.12,71.25,26182.0,71.22,71.32,71.12,71.25,26182.0
2022-10-20 11:10:00,71.23,71.34,71.18,71.18,30392.0,71.23,71.34,71.18,71.18,30392.0
2022-10-20 11:20:00,71.16,71.21,70.78,70.95,100361.0,71.16,71.21,70.78,70.95,100361.0
2022-10-20 11:30:00,70.92,70.96,70.69,70.75,54783.0,70.92,70.96,70.69,70.75,54783.0
2022-10-20 11:40:00,70.7,70.71,70.15,70.3,106096.0,70.7,70.71,70.15,70.3,106096.0
2022-10-20 11:50:00,70.32,70.52,70.27,70.32,35557.0,70.32,70.52,70.27,70.32,35557.0
2022-10-20 12:00:00,70.31,70.31,69.87,70.13,56170.0,70.31,70.31,69.87,70.13,56170.0
2022-10-20 12:10:00,70.13,70.35,69.95,70.34,33494.0,70.13,70.35,69.95,70.34,33494.0
2022-10-20 12:20:00,70.33,70.36,70.14,70.3,29199.0,70.33,70.36,70.14,70.3,29199.0
2022-10-20 12:30:00,70.29,70.44,70.18,70.38,37718.0,70.29,70.44,70.18,70.38,37718.0
2022-10-20 12:40:00,70.38,70.51,70.24,70.38,38229.0,70.38,70.51,70.24,70.38,38229.0
2022-10-20 12:50:00,70.37,70.45,70.24,70.34,55218.0,70.37,70.45,70.24,70.34,55218.0
2022-10-20 13:00:00,70.31,70.48,70.18,70.2,65636.0,70.31,70.48,70.18,70.2,65636.0
2022-10-20 13:10:00,70.2,70.29,70.06,70.19,31402.0,70.2,70.29,70.06,70.19,31402.0
2022-10-20 13:20:00,70.2,70.36,70.07,70.34,27548.0,70.2,70.36,70.07,70.34,27548.0
2022-10-20 13:30:00,70.35,70.64,70.3,70.44,63264.0,70.35,70.64,70.3,70.44,63264.0
2022-10-20 13:40:00,70.45,70.55,70.38,70.55,55257.0,70.45,70.55,70.38,70.55,55257.0
2022-10-20 13:50:00,70.56,70.62,70.44,70.57,31361.0,70.56,70.62,70.44,70.57,31361.0
2022-10-20 14:00:00,70.56,70.61,70.27,70.33,47362.0,70.56,70.61,70.27,70.33,47362.0
2022-10-20 14:10:00,70.3,70.35,69.87,69.9,56234.0,70.3,70.35,69.87,69.9,56234.0
2022-10-20 14:20:00,69.89,70.0,69.71,69.95,52170.0,69.89,70.0,69.71,69.95,52170.0
2022-10-20 14:30:00,69.91,70.08,69.9,70.08,54445.0,69.91,70.08,69.9,70.08,54445.0
2022-10-20 14:40:00,70.06,70.08,70.0,70.01,12205.0,70.06,70.08,70.0,70.01,12205.0
2022-10-20 14:50:00,69.99,70.11,69.95,70.1,21669.0,69.99,70.11,69.95,70.1,21669.0
2022-10-20 15:00:00,70.11,70.25,70.07,70.22,39619.0,70.11,70.25,70.07,70.22,39619.0
2022-10-20 15:10:00,70.21,70.22,70.14,70.14,9217.0,70.21,70.22,70.14,70.14,9217.0
2022-10-20 15:20:00,70.16,70.17,70.09,70.13,11736.0,70.16,70.17,70.09,70.13,11736.0
2022-10-20 15:30:00,70.12,70.16,70.1,70.13,12829.0,70.12,70.16,70.1,70.13,12829.0
2022-10-20 15:40:00,70.14,70.16,70.11,70.15,40191.0,70.14,70.16,70.11,70.15,40191.0
2022-10-20 15:50:00,70.16,70.23,70.13,70.2,100283.0,70.16,70.23,70.13,70.2,100283.0
2022-10-21 09:30:00,70.15,70.7,69.89,70.7,76133.0,70.15,70.7,69.89,70.7,76133.0
2022-10-21 09:40:00,70.69,70.99,70.6,70.72,60399.0,70.69,70.99,70.6,70.72,60399.0
2022-10-21 09:50:00,70.74,70.75,70.47,70.59,43918.0,70.74,70.75,70.47,70.59,43918.0
2022-10-21 10:00:00,70.59,70.64,70.43,70.52,26534.0,70.59,70.64,70.43,70.52,26534.0
2022-10-21 10:10:00,70.58,70.68,70.26,70.28,27403.0,70.58,70.68,70.26,70.28,27403.0
2022-10-21 10:20:00,70.28,70.4,70.06,70.07,76531.0,70.28,70.4,70.06,70.07,76531.0
2022-10-21 10:30:00,70.08,70.18,69.61,69.94,35035.0,70.08,70.18,69.61,69.94,35035.0
2022-10-21 10:40:00,69.9,69.96,69.66,69.95,16008.0,69.9,69.96,69.66,69.95,16008.0
2022-10-21 10:50:00,69.96,70.08,69.73,69.78,45553.0,69.96,70.08,69.73,69.78,45553.0
2022-10-21 11:00:00,69.68,69.76,69.46,69.74,20561.0,69.68,69.76,69.46,69.74,20561.0
2022-10-21 11:10:00,69.69,69.95,69.58,69.86,19713.0,69.69,69.95,69.58,69.86,19713.0
2022-10-21 11:20:00,69.87,70.17,69.87,69.93,12327.0,69.87,70.17,69.87,69.93,12327.0
2022-10-21 11:30:00,70.0,70.09,69.93,70.03,17823.0,70.0,70.09,69.93,70.03,17823.0
2022-10-21 11:40:00,70.1,70.41,70.1,70.27,13467.0,70.1,70.41,70.1,70.27,13467.0
2022-10-21 11:50:00,70.35,70.42,70.26,70.39,12934.0,70.35,70.42,70.26,70.39,12934.0
2022-10-21 12:00:00,70.38,70.44,70.16,70.24,30729.0,70.38,70.44,70.16,70.24,30729.0
2022-10-21 12:10:00,70.24,70.31,70.17,70.19,47970.0,70.24,70.31,70.17,70.19,47970.0
2022-10-21 12:20:00,70.15,70.26,70.06,70.19,21117.0,70.15,70.26,70.06,70.19,21117.0
2022-10-21 12:30:00,70.23,70.48,70.22,70.33,9760.0,70.23,70.48,70.22,70.33,9760.0
2022-10-21 12:40:00,70.38,70.47,70.35,70.39,7131.0,70.38,70.47,70.35,70.39,7131.0
2022-10-21 12:50:00,70.47,70.51,70.39,70.48,11363.0,70.47,70.51,70.39,70.48,11363.0
2022-10-21 13:00:00,70.48,70.59,70.45,70.45,14738.0,70.48,70.59,70.45,70.45,14738.0
2022-10-21 13:10:00,70.54,70.57,70.49,70.55,14019.0,70.54,70.57,70.49,70.55,14019.0
2022-10-21 13:20:00,70.53,70.54,70.4,70.44,4984.0,70.53,70.54,70.4,70.44,4984.0
2022-10-21 13:30:00,70.45,70.45,70.25,70.27,26943.0,70.45,70.45,70.25,70.27,26943.0
2022-10-21 13:40:00,70.27,70.35,70.2,70.29,11103.0,70.27,70.35,70.2,70.29,11103.0
2022-10-21 13:50:00,70.32,70.41,70.32,70.38,11333.0,70.32,70.41,70.32,70.38,11333.0
2022-10-21 14:00:00,70.39,70.41,70.28,70.28,9320.0,70.39,70.41,70.28,70.28,9320.0
2022-10-21 14:10:00,70.28,70.3,70.16,70.22,33421.0,70.28,70.3,70.16,70.22,33421.0
2022-10-21 14:20:00,70.21,70.49,70.21,70.44,15218.0,70.21,70.49,70.21,70.44,15218.0
2022-10-21 14:30:00,70.43,70.47,70.34,70.4,8098.0,70.43,70.47,70.34,70.4,8098.0
2022-10-21 14:40:00,70.39,70.41,70.26,70.27,17135.0,70.39,70.41,70.26,70.27,17135.0
2022-10-21 14:50:00,70.26,70.32,70.25,70.31,12234.0,70.26,70.32,70.25,70.31,12234.0
2022-10-21 15:00:00,70.32,70.4,70.31,70.37,24332.0,70.32,70.4,70.31,70.37,24332.0
2022-10-21 15:10:00,70.37,70.5,70.37,70.48,24116.0,70.37,70.5,70.37,70.48,24116.0
2022-10-21 15:20:00,70.48,70.5,70.41,70.43,31762.0,70.48,70.5,70.41,70.43,31762.0
2022-10-21 15:30:00,70.43,70.44,70.37,70.42,52622.0,70.43,70.44,70.37,70.42,52622.0
2022-10-21 15:40:00,70.41,70.48,70.41,70.45,66558.0,70.41,70.48,70.41,70.45,66558.0
2022-10-21 15:50:00,70.45,70.6,70.44,70.59,233334.0,70.45,70.6,70.44,70.59,233334.0
2022-10-24 09:30:00,70.24,70.51,70.23,70.4,92443.0,70.24,70.51,70.23,70.4,92443.0
2022-10-24 09:40:00,70.39,70.58,70.06,70.25,123507.0,70.39,70.58,70.06,70.25,123507.0
2022-10-24 09:50:00,70.26,70.58,70.17,70.45,53488.0,70.26,70.58,70.17,70.45,53488.0
2022-10-24 10:00:00,70.49,70.57,70.32,70.43,83869.0,70.49,70.57,70.32,70.43,83869.0
2022-10-24 10:10:00,70.47,70.67,70.42,70.55,44283.0,70.47,70.67,70.42,70.55,44283.0
2022-10-24 10:20:00,70.5,70.58,70.23,70.57,44354.0,70.5,70.58,70.23,70.57,44354.0
2022-10-24 10:30:00,70.5,71.18,70.48,70.98,71708.0,70.5,71.18,70.48,70.98,71708.0
2022-10-24 10:40:00,71.0,71.07,70.4,70.45,39487.0,71.0,71.07,70.4,70.45,39487.0
2022-10-24 10:50:00,70.41,70.67,70.41,70.48,20996.0,70.41,70.67,70.41,70.48,20996.0
2022-10-24 11:00:00,70.37,70.38,70.17,70.26,60316.0,70.37,70.38,70.17,70.26,60316.0
2022-10-24 11:10:00,70.26,70.31,69.89,69.96,27536.0,70.26,70.31,69.89,69.96,27536.0
2022-10-24 11:20:00,69.95,70.28,69.8,70.23,29532.0,69.95,70.28,69.8,70.23,29532.0
2022-10-24 11:30:00,70.18,70.18,70.03,70.11,22907.0,70.18,70.18,70.03,70.11,22907.0
2022-10-24 11:40:00,70.07,70.17,69.9,69.99,29810.0,70.07,70.17,69.9,69.99,29810.0
2022-10-24 11:50:00,70.06,70.37,70.06,70.32,13872.0,70.06,70.37,70.06,70.32,13872.0
2022-10-24 12:00:00,70.34,70.41,70.27,70.36,13942.0,70.34,70.41,70.27,70.36,13942.0
2022-10-24 12:10:00,70.34,70.36,70.14,70.2,11455.0,70.34,70.36,70.14,70.2,11455.0
2022-10-24 12:20:00,70.25,70.25,70.07,70.07,84916.0,70.25,70.25,70.07,70.07,84916.0
2022-10-24 12:30:00,70.15,70.23,70.07,70.2,173302.0,70.15,70.23,70.07,70.2,173302.0
2022-10-24 12:40:00,70.19,70.29,70.09,70.29,77433.0,70.19,70.29,70.09,70.29,77433.0
2022-10-24 12:50:00,70.24,70.38,70.24,70.32,10220.0,70.24,70.38,70.24,70.32,10220.0
2022-10-24 13:00:00,70.39,70.4,70.22,70.23,9232.0,70.39,70.4,70.22,70.23,9232.0
2022-10-24 13:10:00,70.22,70.35,70.15,70.35,5950.0,70.22,70.35,70.15,70.35,5950.0
2022-10-24 13:20:00,70.31,70.31,70.14,70.2,4614.0,70.31,70.31,70.14,70.2,4614.0
2022-10-24 13:30:00,70.16,70.16,70.03,70.08,8820.0,70.16,70.16,70.03,70.08,8820.0
2022-10-24 13:40:00,70.07,70.31,70.07,70.31,16175.0,70.07,70.31,70.07,70.31,16175.0
2022-10-24 13:50:00,70.33,70.35,70.25,70.29,13986.0,70.33,70.35,70.25,70.29,13986.0
2022-10-24 14:00:00,70.31,70.45,70.23,70.23,21138.0,70.31,70.45,70.23,70.23,21138.0
2022-10-24 14:10:00,70.26,70.26,70.14,70.23,13516.0,70.26,70.26,70.14,70.23,13516.0
2022-10-24 14:20:00,70.23,70.3,70.18,70.25,28780.0,70.23,70.3,70.18,70.25,28780.0
2022-10-24 14:30:00,70.22,70.37,70.21,70.33,9421.0,70.22,70.37,70.21,70.33,9421.0
2022-10-24 14:40:00,70.33,70.36,70.3,70.36,4100.0,70.33,70.36,70.3,70.36,4100.0
2022-10-24 14:50:00,70.36,70.41,70.29,70.29,13704.0,70.36,70.41,70.29,70.29,13704.0
2022-10-24 15:00:00,70.33,70.39,70.32,70.39,8857.0,70.33,70.39,70.32,70.39,8857.0
2022-10-24 15:10:00,70.4,70.47,70.4,70.47,6618.0,70.4,70.47,70.4,70.47,6618.0
2022-10-24 15:20:00,70.47,70.47,70.39,70.42,6302.0,70.47,70.47,70.39,70.42,6302.0
2022-10-24 15:30:00,70.44,70.45,70.38,70.4,10387.0,70.44,70.45,70.38,70.4,10387.0
2022-10-24 15:40:00,70.38,70.4,70.3,70.38,22859.0,70.38,70.4,70.3,70.38,22859.0
2022-10-24 15:50:00,70.38,70.41,70.33,70.4,78530.0,70.38,70.41,70.33,70.4,78530.0
2022-10-25 09:30:00,70.59,70.65,70.41,70.41,42073.0,70.59,70.65,70.41,70.41,42073.0
2022-10-25 09:40:00,70.36,70.94,70.23,70.73,64822.0,70.36,70.94,70.23,70.73,64822.0
2022-10-25 09:50:00,70.75,71.11,70.69,71.01,37317.0,70.75,71.11,70.69,71.01,37317.0
2022-10-25 10:00:00,71.04,71.37,70.88,71.02,51096.0,71.04,71.37,70.88,71.02,51096.0
2022-10-25 10:10:00,70.96,71.31,70.96,71.21,19735.0,70.96,71.31,70.96,71.21,19735.0
2022-10-25 10:20:00,71.23,71.45,71.18,71.36,37835.0,71.23,71.45,71.18,71.36,37835.0
2022-10-25 10:30:00,71.37,71.42,71.03,71.15,81562.0,71.37,71.42,71.03,71.15,81562.0
2022-10-25 10:40:00,71.15,71.26,71.08,71.08,24704.0,71.15,71.26,71.08,71.08,24704.0
2022-10-25 10:50:00,71.1,71.21,70.95,71.0,24131.0,71.1,71.21,70.95,71.0,24131.0
2022-10-25 11:00:00,71.01,71.29,70.98,71.28,31838.0,71.01,71.29,70.98,71.28,31838.0
2022-10-25 11:10:00,71.29,71.29,71.0,71.04,18033.0,71.29,71.29,71.0,71.04,18033.0
2022-10-25 11:20:00,71.05,71.05,70.72,70.72,23813.0,71.05,71.05,70.72,70.72,23813.0
2022-10-25 11:30:00,70.74,70.88,70.71,70.77,42223.0,70.74,70.88,70.71,70.77,42223.0
2022-10-25 11:40:00,70.75,70.8,70.55,70.79,101328.0,70.75,70.8,70.55,70.79,101328.0
2022-10-25 11:50:00,70.8,70.87,70.73,70.79,30456.0,70.8,70.87,70.73,70.79,30456.0
2022-10-25 12:00:00,70.68,70.71,70.56,70.63,10187.0,70.68,70.71,70.56,70.63,10187.0
2022-10-25 12:10:00,70.67,70.88,70.67,70.86,11553.0,70.67,70.88,70.67,70.86,11553.0
2022-10-25 12:20:00,70.84,71.02,70.84,71.0,21721.0,70.84,71.02,70.84,71.0,21721.0
2022-10-25 12:30:00,71.0,71.11,70.99,71.11,9763.0,71.0,71.11,70.99,71.11,9763.0
2022-10-25 12:40:00,71.13,71.13,70.9,70.91,33028.0,71.13,71.13,70.9,70.91,33028.0
2022-10-25 12:50:00,70.91,71.03,70.91,70.93,22230.0,70.91,71.03,70.91,70.93,22230.0
2022-10-25 13:00:00,71.01,71.01,70.78,70.83,16843.0,71.01,71.01,70.78,70.83,16843.0
2022-10-25 13:10:00,70.8,70.85,70.71,70.85,23472.0,70.8,70.85,70.71,70.85,23472.0
2022-10-25 13:20:00,70.81,70.88,70.79,70.85,5753.0,70.81,70.88,70.79,70.85,5753.0
2022-10-25 13:30:00,70.88,70.89,70.74,70.76,10708.0,70.88,70.89,70.74,70.76,10708.0
2022-10-25 13:40:00,70.75,70.86,70.72,70.85,6582.0,70.75,70.86,70.72,70.85,6582.0
2022-10-25 13:50:00,70.84,70.93,70.82,70.82,14944.0,70.84,70.93,70.82,70.82,14944.0
2022-10-25 14:00:00,70.81,70.86,70.7,70.77,11989.0,70.81,70.86,70.7,70.77,11989.0
2022-10-25 14:10:00,70.76,70.92,70.75,70.92,15467.0,70.76,70.92,70.75,70.92,15467.0
2022-10-25 14:20:00,70.92,71.04,70.9,70.93,17116.0,70.92,71.04,70.9,70.93,17116.0
2022-10-25 14:30:00,70.92,70.93,70.65,70.68,31769.0,70.92,70.93,70.65,70.68,31769.0
2022-10-25 14:40:00,70.7,70.71,70.61,70.66,7383.0,70.7,70.71,70.61,70.66,7383.0
2022-10-25 14:50:00,70.65,70.69,70.63,70.64,20664.0,70.65,70.69,70.63,70.64,20664.0
2022-10-25 15:00:00,70.64,70.71,70.61,70.69,24288.0,70.64,70.71,70.61,70.69,24288.0
2022-10-25 15:10:00,70.67,70.74,70.67,70.7,29455.0,70.67,70.74,70.67,70.7,29455.0
2022-10-25 15:20:00,70.71,70.72,70.62,70.64,43592.0,70.71,70.72,70.62,70.64,43592.0
2022-10-25 15:30:00,70.65,70.78,70.63,70.77,18159.0,70.65,70.78,70.63,70.77,18159.0
2022-10-25 15:40:00,70.74,70.75,70.65,70.67,44047.0,70.74,70.75,70.65,70.67,44047.0
2022-10-25 15:50:00,70.66,70.69,70.6,70.64,98725.0,70.66,70.69,70.6,70.64,98725.0
2022-10-26 09:30:00,71.36,72.09,71.35,72.09,123931.0,71.36,72.09,71.35,72.09,123931.0
2022-10-26 09:40:00,72.09,72.11,71.71,71.82,96171.0,72.09,72.11,71.71,71.82,96171.0
2022-10-26 09:50:00,71.82,71.99,71.75,71.88,69184.0,71.82,71.99,71.75,71.88,69184.0
2022-10-26 10:00:00,71.91,72.08,71.73,71.88,51088.0,71.91,72.08,71.73,71.88,51088.0
2022-10-26 10:10:00,71.86,72.07,71.81,72.02,68594.0,71.86,72.07,71.81,72.02,68594.0
2022-10-26 10:20:00,72.02,72.02,71.81,71.85,38044.0,72.02,72.02,71.81,71.85,38044.0
2022-10-26 10:30:00,71.9,72.78,71.82,72.64,146006.0,71.9,72.78,71.82,72.64,146006.0
2022-10-26 10:40:00,72.66,72.85,72.61,72.63,75209.0,72.66,72.85,72.61,72.63,75209.0
2022-10-26 10:50:00,72.62,72.76,72.6,72.66,124846.0,72.62,72.76,72.6,72.66,124846.0
2022-10-26 11:00:00,72.69,72.96,72.65,72.86,40477.0,72.69,72.96,72.65,72.86,40477.0
2022-10-26 11:10:00,72.84,72.87,72.63,72.64,22284.0,72.84,72.87,72.63,72.64,22284.0
2022-10-26 11:20:00,72.64,72.8,72.41,72.68,52487.0,72.64,72.8,72.41,72.68,52487.0
2022-10-26 11:30:00,72.65,72.88,72.65,72.83,40875.0,72.65,72.88,72.65,72.83,40875.0
2022-10-26 11:40:00,72.8,72.9,72.76,72.81,20915.0,72.8,72.9,72.76,72.81,20915.0
2022-10-26 11:50:00,72.8,72.85,72.71,72.85,56231.0,72.8,72.85,72.71,72.85,56231.0
2022-10-26 12:00:00,72.86,73.01,72.84,73.0,56236.0,72.86,73.01,72.84,73.0,56236.0
2022-10-26 12:10:00,73.01,73.09,73.0,73.0,39928.0,73.01,73.09,73.0,73.0,39928.0
2022-10-26 12:20:00,73.0,73.02,72.88,72.97,28306.0,73.0,73.02,72.88,72.97,28306.0
2022-10-26 12:30:00,72.97,73.05,72.9,73.0,26202.0,72.97,73.05,72.9,73.0,26202.0
2022-10-26 12:40:00,73.01,73.14,72.98,72.98,56391.0,73.01,73.14,72.98,72.98,56391.0
2022-10-26 12:50:00,72.94,73.03,72.88,72.94,24398.0,72.94,73.03,72.88,72.94,24398.0
2022-10-26 13:00:00,72.95,73.01,72.82,72.85,19902.0,72.95,73.01,72.82,72.85,19902.0
2022-10-26 13:10:00,72.85,72.96,72.82,72.95,27511.0,72.85,72.96,72.82,72.95,27511.0
2022-10-26 13:20:00,72.95,72.97,72.66,72.68,17470.0,72.95,72.97,72.66,72.68,17470.0
2022-10-26 13:30:00,72.66,72.75,72.56,72.75,24137.0,72.66,72.75,72.56,72.75,24137.0
2022-10-26 13:40:00,72.8,72.85,72.76,72.84,23869.0,72.8,72.85,72.76,72.84,23869.0
2022-10-26 13:50:00,72.83,72.97,72.83,72.9,23063.0,72.83,72.97,72.83,72.9,23063.0
2022-10-26 14:00:00,72.89,72.93,72.8,72.9,23802.0,72.89,72.93,72.8,72.9,23802.0
2022-10-26 14:10:00,72.91,72.94,72.86,72.87,20120.0,72.91,72.94,72.86,72.87,20120.0
2022-10-26 14:20:00,72.89,72.9,72.75,72.79,64662.0,72.89,72.9,72.75,72.79,64662.0
2022-10-26 14:30:00,72.77,72.79,72.72,72.78,45658.0,72.77,72.79,72.72,72.78,45658.0
2022-10-26 14:40:00,72.76,72.78,72.71,72.78,16526.0,72.76,72.78,72.71,72.78,16526.0
2022-10-26 14:50:00,72.78,72.86,72.77,72.85,40106.0,72.78,72.86,72.77,72.85,40106.0
2022-10-26 15:00:00,72.84,72.93,72.82,72.92,75689.0,72.84,72.93,72.82,72.92,75689.0
2022-10-26 15:10:00,72.92,72.96,72.85,72.94,65008.0,72.92,72.96,72.85,72.94,65008.0
2022-10-26 15:20:00,72.94,72.99,72.91,72.97,25459.0,72.94,72.99,72.91,72.97,25459.0
2022-10-26 15:30:00,72.98,73.02,72.96,73.0,63285.0,72.98,73.02,72.96,73.0,63285.0
2022-10-26 15:40:00,73.01,73.02,72.96,72.97,43156.0,73.01,73.02,72.96,72.97,43156.0
2022-10-26 15:50:00,72.97,72.99,72.92,72.96,290674.0,72.97,72.99,72.92,72.96,290674.0
2022-10-27 09:30:00,73.69,73.81,73.53,73.73,93338.0,73.69,73.81,73.53,73.73,93338.0
2022-10-27 09:40:00,73.76,73.84,73.68,73.76,51258.0,73.76,73.84,73.68,73.76,51258.0
2022-10-27 09:50:00,73.77,73.9,73.11,73.25,75136.0,73.77,73.9,73.11,73.25,75136.0
2022-10-27 10:00:00,73.25,73.5,73.14,73.48,31626.0,73.25,73.5,73.14,73.48,31626.0
2022-10-27 10:10:00,73.45,73.88,73.4,73.71,34623.0,73.45,73.88,73.4,73.71,34623.0
2022-10-27 10:20:00,73.7,73.77,73.52,73.76,18045.0,73.7,73.77,73.52,73.76,18045.0
2022-10-27 10:30:00,73.74,73.9,73.66,73.67,21406.0,73.74,73.9,73.66,73.67,21406.0
2022-10-27 10:40:00,73.67,73.85,73.65,73.84,8356.0,73.67,73.85,73.65,73.84,8356.0
2022-10-27 10:50:00,73.86,74.03,73.8,73.93,49910.0,73.86,74.03,73.8,73.93,49910.0
2022-10-27 11:00:00,73.92,73.96,73.81,73.96,13255.0,73.92,73.96,73.81,73.96,13255.0
2022-10-27 11:10:00,73.98,74.09,73.8,73.96,13756.0,73.98,74.09,73.8,73.96,13756.0
2022-10-27 11:20:00,73.94,74.02,73.84,73.9,16043.0,73.94,74.02,73.84,73.9,16043.0
2022-10-27 11:30:00,73.87,73.87,73.56,73.62,26560.0,73.87,73.87,73.56,73.62,26560.0
2022-10-27 11:40:00,73.59,73.66,73.5,73.52,40003.0,73.59,73.66,73.5,73.52,40003.0
2022-10-27 11:50:00,73.53,73.66,73.52,73.66,16494.0,73.53,73.66,73.52,73.66,16494.0
2022-10-27 12:00:00,73.66,73.87,73.66,73.87,11772.0,73.66,73.87,73.66,73.87,11772.0
2022-10-27 12:10:00,73.87,73.97,73.83,73.83,22657.0,73.87,73.97,73.83,73.83,22657.0
2022-10-27 12:20:00,73.85,73.93,73.72,73.73,6481.0,73.85,73.93,73.72,73.73,6481.0
2022-10-27 12:30:00,73.74,73.8,73.72,73.74,7076.0,73.74,73.8,73.72,73.74,7076.0
2022-10-27 12:40:00,73.73,73.78,73.6,73.65,15933.0,73.73,73.78,73.6,73.65,15933.0
2022-10-27 12:50:00,73.62,73.76,73.61,73.76,20547.0,73.62,73.76,73.61,73.76,20547.0
2022-10-27 13:00:00,73.79,73.84,73.7,73.83,5597.0,73.79,73.84,73.7,73.83,5597.0
2022-10-27 13:10:00,73.84,73.89,73.81,73.88,13988.0,73.84,73.89,73.81,73.88,13988.0
2022-10-27 13:20:00,73.92,73.98,73.87,73.9,7284.0,73.92,73.98,73.87,73.9,7284.0
2022-10-27 13:30:00,73.91,73.94,73.85,73.88,16786.0,73.91,73.94,73.85,73.88,16786.0
2022-10-27 13:40:00,73.86,73.93,73.83,73.93,8842.0,73.86,73.93,73.83,73.93,8842.0
2022-10-27 13:50:00,73.9,73.9,73.64,73.64,9190.0,73.9,73.9,73.64,73.64,9190.0
2022-10-27 14:00:00,73.64,73.69,73.47,73.5,15731.0,73.64,73.69,73.47,73.5,15731.0
2022-10-27 14:10:00,73.53,73.71,73.49,73.7,16209.0,73.53,73.71,73.49,73.7,16209.0
2022-10-27 14:20:00,73.71,73.79,73.61,73.65,18522.0,73.71,73.79,73.61,73.65,18522.0
2022-10-27 14:30:00,73.61,73.72,73.6,73.68,6003.0,73.61,73.72,73.6,73.68,6003.0
2022-10-27 14:40:00,73.67,73.68,73.54,73.55,7798.0,73.67,73.68,73.54,73.55,7798.0
2022-10-27 14:50:00,73.55,73.56,73.41,73.42,4796.0,73.55,73.56,73.41,73.42,4796.0
2022-10-27 15:00:00,73.46,73.47,73.4,73.4,7328.0,73.46,73.47,73.4,73.4,7328.0
2022-10-27 15:10:00,73.39,73.46,73.37,73.45,13775.0,73.39,73.46,73.37,73.45,13775.0
2022-10-27 15:20:00,73.46,73.5,73.44,73.48,6675.0,73.46,73.5,73.44,73.48,6675.0
2022-10-27 15:30:00,73.48,73.5,73.44,73.47,7842.0,73.48,73.5,73.44,73.47,7842.0
2022-10-27 15:40:00,73.46,73.61,73.46,73.61,47299.0,73.46,73.61,73.46,73.61,47299.0
2022-10-27 15:50:00,73.6,73.65,73.59,73.63,37377.0,73.6,73.65,73.59,73.63,37377.0
2022-10-28 09:30:00,72.71,73.05,72.66,72.95,91753.0,72.71,73.05,72.66,72.95,91753.0
2022-10-28 09:40:00,72.99,73.07,72.84,73.03,57346.0,72.99,73.07,72.84,73.03,57346.0
2022-10-28 09:50:00,72.98,73.29,72.93,73.15,64166.0,72.98,73.29,72.93,73.15,64166.0
2022-10-28 10:00:00,73.17,73.3,72.99,73.03,70326.0,73.17,73.3,72.99,73.03,70326.0
2022-10-28 10:10:00,73.04,73.11,72.77,72.87,116775.0,73.04,73.11,72.77,72.87,116775.0
2022-10-28 10:20:00,72.86,73.02,72.72,73.0,33082.0,72.86,73.02,72.72,73.0,33082.0
2022-10-28 10:30:00,73.01,73.08,72.84,72.86,29450.0,73.01,73.08,72.84,72.86,29450.0
2022-10-28 10:40:00,72.82,73.02,72.81,72.98,16489.0,72.82,73.02,72.81,72.98,16489.0
2022-10-28 10:50:00,72.97,72.99,72.81,72.88,19263.0,72.97,72.99,72.81,72.88,19263.0
2022-10-28 11:00:00,72.85,72.89,72.68,72.69,22130.0,72.85,72.89,72.68,72.69,22130.0
2022-10-28 11:10:00,72.69,72.72,72.03,72.54,86018.0,72.69,72.72,72.03,72.54,86018.0
2022-10-28 11:20:00,72.55,72.62,72.28,72.49,15025.0,72.55,72.62,72.28,72.49,15025.0
2022-10-28 11:30:00,72.49,72.69,72.44,72.69,11097.0,72.49,72.69,72.44,72.69,11097.0
2022-10-28 11:40:00,72.69,72.77,72.61,72.72,13075.0,72.69,72.77,72.61,72.72,13075.0
2022-10-28 11:50:00,72.69,72.74,72.52,72.58,8068.0,72.69,72.74,72.52,72.58,8068.0
2022-10-28 12:00:00,72.58,72.6,72.24,72.24,22551.0,72.58,72.6,72.24,72.24,22551.0
2022-10-28 12:10:00,72.21,72.48,72.16,72.33,32721.0,72.21,72.48,72.16,72.33,32721.0
2022-10-28 12:20:00,72.36,72.6,72.36,72.47,19319.0,72.36,72.6,72.36,72.47,19319.0
2022-10-28 12:30:00,72.48,72.54,72.42,72.44,11168.0,72.48,72.54,72.42,72.44,11168.0
2022-10-28 12:40:00,72.45,72.59,72.38,72.53,19194.0,72.45,72.59,72.38,72.53,19194.0
2022-10-28 12:50:00,72.53,72.53,72.31,72.37,21189.0,72.53,72.53,72.31,72.37,21189.0
2022-10-28 13:00:00,72.39,72.44,72.32,72.39,5116.0,72.39,72.44,72.32,72.39,5116.0
2022-10-28 13:10:00,72.4,72.43,72.25,72.26,16504.0,72.4,72.43,72.25,72.26,16504.0
2022-10-28 13:20:00,72.26,72.37,72.23,72.31,13565.0,72.26,72.37,72.23,72.31,13565.0
2022-10-28 13:30:00,72.28,72.41,72.26,72.29,4571.0,72.28,72.41,72.26,72.29,4571.0
2022-10-28 13:40:00,72.25,72.26,72.21,72.25,10892.0,72.25,72.26,72.21,72.25,10892.0
2022-10-28 13:50:00,72.29,72.38,72.28,72.35,9413.0,72.29,72.38,72.28,72.35,9413.0
2022-10-28 14:00:00,72.36,72.43,72.28,72.39,10781.0,72.36,72.43,72.28,72.39,10781.0
2022-10-28 14:10:00,72.44,72.71,72.43,72.67,34952.0,72.44,72.71,72.43,72.67,34952.0
2022-10-28 14:20:00,72.68,72.69,72.34,72.64,33383.0,72.68,72.69,72.34,72.64,33383.0
2022-10-28 14:30:00,72.62,72.66,72.58,72.64,21337.0,72.62,72.66,72.58,72.64,21337.0
2022-10-28 14:40:00,72.64,72.67,72.61,72.65,11010.0,72.64,72.67,72.61,72.65,11010.0
2022-10-28 14:50:00,72.66,72.77,72.65,72.74,15731.0,72.66,72.77,72.65,72.74,15731.0
2022-10-28 15:00:00,72.73,72.84,72.71,72.8,26995.0,72.73,72.84,72.71,72.8,26995.0
2022-10-28 15:10:00,72.81,72.87,72.77,72.79,39936.0,72.81,72.87,72.77,72.79,39936.0
2022-10-28 15:20:00,72.79,72.81,72.73,72.77,18853.0,72.79,72.81,72.73,72.77,18853.0
2022-10-28 15:30:00,72.75,72.75,72.69,72.75,10764.0,72.75,72.75,72.69,72.75,10764.0
2022-10-28 15:40:00,72.74,72.79,72.73,72.78,11667.0,72.74,72.79,72.73,72.78,11667.0
2022-10-28 15:50:00,72.79,72.85,72.76,72.84,99172.0,72.79,72.85,72.76,72.84,99172.0
2022-10-31 09:30:00,71.39,72.16,71.2,72.0,144867.0,71.39,72.16,71.2,72.0,144867.0
2022-10-31 09:40:00,72.05,72.14,71.93,71.93,57320.0,72.05,72.14,71.93,71.93,57320.0
2022-10-31 09:50:00,71.95,72.61,71.91,72.3,64893.0,71.95,72.61,71.91,72.3,64893.0
2022-10-31 10:00:00,72.31,72.34,71.92,71.92,74782.0,72.31,72.34,71.92,71.92,74782.0
2022-10-31 10:10:00,71.91,72.4,71.89,72.11,72095.0,71.91,72.4,71.89,72.11,72095.0
2022-10-31 10:20:00,72.14,72.33,71.82,71.97,76233.0,72.14,72.33,71.82,71.97,76233.0
2022-10-31 10:30:00,71.96,72.29,71.96,72.23,31170.0,71.96,72.29,71.96,72.23,31170.0
2022-10-31 10:40:00,72.23,72.37,72.21,72.29,19057.0,72.23,72.37,72.21,72.29,19057.0
2022-10-31 10:50:00,72.33,72.5,72.23,72.3,36972.0,72.33,72.5,72.23,72.3,36972.0
2022-10-31 11:00:00,72.29,72.29,72.04,72.2,63063.0,72.29,72.29,72.04,72.2,63063.0
2022-10-31 11:10:00,72.22,72.27,72.03,72.1,17095.0,72.22,72.27,72.03,72.1,17095.0
2022-10-31 11:20:00,72.1,72.64,72.06,72.49,44096.0,72.1,72.64,72.06,72.49,44096.0
2022-10-31 11:30:00,72.5,72.51,71.66,71.73,77339.0,72.5,72.51,71.66,71.73,77339.0
2022-10-31 11:40:00,71.68,71.98,71.62,71.94,32515.0,71.68,71.98,71.62,71.94,32515.0
2022-10-31 11:50:00,71.93,71.93,71.34,71.51,104907.0,71.93,71.93,71.34,71.51,104907.0
2022-10-31 12:00:00,71.53,71.85,71.53,71.56,283469.0,71.53,71.85,71.53,71.56,283469.0
2022-10-31 12:10:00,71.57,71.66,71.15,71.38,159053.0,71.57,71.66,71.15,71.38,159053.0
2022-10-31 12:20:00,71.36,71.67,71.13,71.65,78777.0,71.36,71.67,71.13,71.65,78777.0
2022-10-31 12:30:00,71.66,71.76,71.52,71.66,46136.0,71.66,71.76,71.52,71.66,46136.0
2022-10-31 12:40:00,71.65,71.72,71.61,71.67,31515.0,71.65,71.72,71.61,71.67,31515.0
2022-10-31 12:50:00,71.64,71.84,71.47,71.48,96484.0,71.64,71.84,71.47,71.48,96484.0
2022-10-31 13:00:00,71.51,71.51,71.14,71.38,55630.0,71.51,71.51,71.14,71.38,55630.0
2022-10-31 13:10:00,71.32,71.32,70.72,70.84,172025.0,71.32,71.32,70.72,70.84,172025.0
2022-10-31 13:20:00,70.84,70.97,70.73,70.97,83640.0,70.84,70.97,70.73,70.97,83640.0
2022-10-31 13:30:00,70.95,70.97,70.74,70.8,17686.0,70.95,70.97,70.74,70.8,17686.0
2022-10-31 13:40:00,70.81,70.92,70.8,70.87,25081.0,70.81,70.92,70.8,70.87,25081.0
2022-10-31 13:50:00,70.89,71.0,70.78,70.99,30282.0,70.89,71.0,70.78,70.99,30282.0
2022-10-31 14:00:00,70.97,71.24,70.97,71.19,17904.0,70.97,71.24,70.97,71.19,17904.0
2022-10-31 14:10:00,71.23,71.48,71.23,71.31,35518.0,71.23,71.48,71.23,71.31,35518.0
2022-10-31 14:20:00,71.36,71.82,71.3,71.74,68205.0,71.36,71.82,71.3,71.74,68205.0
2022-10-31 14:30:00,71.74,71.8,71.65,71.7,25167.0,71.74,71.8,71.65,71.7,25167.0
2022-10-31 14:40:00,71.7,71.76,71.65,71.66,27145.0,71.7,71.76,71.65,71.66,27145.0
2022-10-31 14:50:00,71.65,71.75,71.63,71.74,10538.0,71.65,71.75,71.63,71.74,10538.0
2022-10-31 15:00:00,71.68,71.71,71.59,71.6,14303.0,71.68,71.71,71.59,71.6,14303.0
2022-10-31 15:10:00,71.63,71.66,71.55,71.64,13984.0,71.63,71.66,71.55,71.64,13984.0
2022-10-31 15:20:00,71.62,71.63,71.46,71.5,51549.0,71.62,71.63,71.46,71.5,51549.0
2022-10-31 15:30:00,71.51,71.59,71.47,71.58,57990.0,71.51,71.59,71.47,71.58,57990.0
2022-10-31 15:40:00,71.6,71.62,71.4,71.4,73208.0,71.6,71.62,71.4,71.4,73208.0
2022-10-31 15:50:00,71.4,71.57,71.38,71.57,172732.0,71.4,71.57,71.38,71.57,172732.0
2022-11-01 09:30:00,73.78,73.89,73.22,73.56,204713.0,73.78,73.89,73.22,73.56,204713.0
2022-11-01 09:40:00,73.56,73.67,73.39,73.58,45333.0,73.56,73.67,73.39,73.58,45333.0
2022-11-01 09:50:00,73.5,73.5,73.29,73.37,51123.0,73.5,73.5,73.29,73.37,51123.0
2022-11-01 10:00:00,73.32,73.38,72.99,73.02,39363.0,73.32,73.38,72.99,73.02,39363.0
2022-11-01 10:10:00,73.03,73.26,72.99,73.13,80839.0,73.03,73.26,72.99,73.13,80839.0
2022-11-01 10:20:00,73.03,73.19,73.0,73.11,65924.0,73.03,73.19,73.0,73.11,65924.0
2022-11-01 10:30:00,73.11,73.47,73.08,73.24,30416.0,73.11,73.47,73.08,73.24,30416.0
2022-11-01 10:40:00,73.22,73.36,73.12,73.32,79387.0,73.22,73.36,73.12,73.32,79387.0
2022-11-01 10:50:00,73.3,73.49,73.25,73.37,51106.0,73.3,73.49,73.25,73.37,51106.0
2022-11-01 11:00:00,73.35,73.48,73.2,73.33,34683.0,73.35,73.48,73.2,73.33,34683.0
2022-11-01 11:10:00,73.35,73.56,73.27,73.27,24344.0,73.35,73.56,73.27,73.27,24344.0
2022-11-01 11:20:00,73.29,73.46,73.29,73.44,7733.0,73.29,73.46,73.29,73.44,7733.0
2022-11-01 11:30:00,73.45,73.5,73.19,73.19,13800.0,73.45,73.5,73.19,73.19,13800.0
2022-11-01 11:40:00,73.18,73.26,73.03,73.15,18271.0,73.18,73.26,73.03,73.15,18271.0
2022-11-01 11:50:00,73.14,73.21,73.06,73.09,7824.0,73.14,73.21,73.06,73.09,7824.0
2022-11-01 12:00:00,73.05,73.48,73.03,73.18,9401.0,73.05,73.48,73.03,73.18,9401.0
2022-11-01 12:10:00,73.18,73.41,72.66,73.35,1546288.0,73.18,73.41,72.66,73.35,1546288.0
2022-11-01 12:20:00,73.36,73.54,73.04,73.22,509629.0,73.36,73.54,73.04,73.22,509629.0
2022-11-01 12:30:00,73.18,73.36,73.16,73.33,23133.0,73.18,73.36,73.16,73.33,23133.0
2022-11-01 12:40:00,73.34,73.58,73.34,73.55,61158.0,73.34,73.58,73.34,73.55,61158.0
2022-11-01 12:50:00,73.56,73.56,73.38,73.45,52202.0,73.56,73.56,73.38,73.45,52202.0
2022-11-01 13:00:00,73.5,73.53,73.36,73.36,41292.0,73.5,73.53,73.36,73.36,41292.0
2022-11-01 13:10:00,73.39,73.46,73.31,73.36,37315.0,73.39,73.46,73.31,73.36,37315.0
2022-11-01 13:20:00,73.37,73.48,73.28,73.28,29947.0,73.37,73.48,73.28,73.28,29947.0
2022-11-01 13:30:00,73.28,73.33,73.22,73.22,10515.0,73.28,73.33,73.22,73.22,10515.0
2022-11-01 13:40:00,73.21,73.33,73.19,73.28,6719.0,73.21,73.33,73.19,73.28,6719.0
2022-11-01 13:50:00,73.29,73.4,73.28,73.4,14189.0,73.29,73.4,73.28,73.4,14189.0
2022-11-01 14:00:00,73.39,73.48,73.34,73.47,23090.0,73.39,73.48,73.34,73.47,23090.0
2022-11-01 14:10:00,73.48,73.56,73.27,73.3,56228.0,73.48,73.56,73.27,73.3,56228.0
2022-11-01 14:20:00,73.29,73.38,73.16,73.17,75726.0,73.29,73.38,73.16,73.17,75726.0
2022-11-01 14:30:00,73.22,73.26,73.17,73.22,65043.0,73.22,73.26,73.17,73.22,65043.0
2022-11-01 14:40:00,73.23,73.24,73.19,73.24,25310.0,73.23,73.24,73.19,73.24,25310.0
2022-11-01 14:50:00,73.22,73.34,73.18,73.3,17273.0,73.22,73.34,73.18,73.3,17273.0
2022-11-01 15:00:00,73.29,73.37,73.27,73.28,13934.0,73.29,73.37,73.27,73.28,13934.0
2022-11-01 15:10:00,73.28,73.28,73.14,73.18,23574.0,73.28,73.28,73.14,73.18,23574.0
2022-11-01 15:20:00,73.18,73.19,73.05,73.06,22405.0,73.18,73.19,73.05,73.06,22405.0
2022-11-01 15:30:00,73.09,73.17,73.05,73.06,11734.0,73.09,73.17,73.05,73.06,11734.0
2022-11-01 15:40:00,73.05,73.11,73.05,73.11,22063.0,73.05,73.11,73.05,73.11,22063.0
2022-11-01 15:50:00,73.11,73.19,73.1,73.13,313961.0,73.11,73.19,73.1,73.13,313961.0
2022-11-02 09:30:00,73.12,73.26,72.79,72.9,81733.0,73.12,73.26,72.79,72.9,81733.0
2022-11-02 09:40:00,72.91,73.22,72.89,73.16,44155.0,72.91,73.22,72.89,73.16,44155.0
2022-11-02 09:50:00,73.16,73.25,72.98,73.07,87637.0,73.16,73.25,72.98,73.07,87637.0
2022-11-02 10:00:00,73.07,73.08,72.87,72.98,78024.0,73.07,73.08,72.87,72.98,78024.0
2022-11-02 10:10:00,72.98,73.28,72.93,73.27,51228.0,72.98,73.28,72.93,73.27,51228.0
2022-11-02 10:20:00,73.29,73.43,73.2,73.33,83772.0,73.29,73.43,73.2,73.33,83772.0
2022-11-02 10:30:00,73.31,73.49,73.12,73.34,88838.0,73.31,73.49,73.12,73.34,88838.0
2022-11-02 10:40:00,73.35,73.81,73.35,73.75,53567.0,73.35,73.81,73.35,73.75,53567.0
2022-11-02 10:50:00,73.72,73.8,73.6,73.74,59965.0,73.72,73.8,73.6,73.74,59965.0
2022-11-02 11:00:00,73.73,73.92,73.73,73.82,37699.0,73.73,73.92,73.73,73.82,37699.0
2022-11-02 11:10:00,73.89,74.3,73.89,74.3,129248.0,73.89,74.3,73.89,74.3,129248.0
2022-11-02 11:20:00,74.3,74.45,74.22,74.3,57974.0,74.3,74.45,74.22,74.3,57974.0
2022-11-02 11:30:00,74.3,74.63,74.29,74.54,57531.0,74.3,74.63,74.29,74.54,57531.0
2022-11-02 11:40:00,74.51,74.71,74.5,74.59,39437.0,74.51,74.71,74.5,74.59,39437.0
2022-11-02 11:50:00,74.59,74.77,74.55,74.64,55272.0,74.59,74.77,74.55,74.64,55272.0
2022-11-02 12:00:00,74.73,74.77,74.42,74.47,190735.0,74.73,74.77,74.42,74.47,190735.0
2022-11-02 12:10:00,74.46,74.54,74.23,74.52,110873.0,74.46,74.54,74.23,74.52,110873.0
2022-11-02 12:20:00,74.52,74.73,74.52,74.6,59564.0,74.52,74.73,74.52,74.6,59564.0
2022-11-02 12:30:00,74.58,74.72,74.5,74.52,46162.0,74.58,74.72,74.5,74.52,46162.0
2022-11-02 12:40:00,74.5,74.56,74.44,74.54,22153.0,74.5,74.56,74.44,74.54,22153.0
2022-11-02 12:50:00,74.55,74.65,74.54,74.62,22021.0,74.55,74.65,74.54,74.62,22021.0
2022-11-02 13:00:00,74.63,74.65,74.43,74.46,52947.0,74.63,74.65,74.43,74.46,52947.0
2022-11-02 13:10:00,74.45,74.5,74.4,74.48,20037.0,74.45,74.5,74.4,74.48,20037.0
2022-11-02 13:20:00,74.47,74.53,74.43,74.53,20893.0,74.47,74.53,74.43,74.53,20893.0
2022-11-02 13:30:00,74.53,74.57,74.48,74.52,11130.0,74.53,74.57,74.48,74.52,11130.0
2022-11-02 13:40:00,74.52,74.54,74.44,74.45,21944.0,74.52,74.54,74.44,74.45,21944.0
2022-11-02 13:50:00,74.45,74.52,74.3,74.36,44011.0,74.45,74.52,74.3,74.36,44011.0
2022-11-02 14:00:00,74.44,74.8,74.44,74.71,67711.0,74.44,74.8,74.44,74.71,67711.0
2022-11-02 14:10:00,74.73,74.74,74.54,74.65,38056.0,74.73,74.74,74.54,74.65,38056.0
2022-11-02 14:20:00,74.63,74.74,74.44,74.74,32192.0,74.63,74.74,74.44,74.74,32192.0
2022-11-02 14:30:00,74.78,74.88,74.34,74.52,51331.0,74.78,74.88,74.34,74.52,51331.0
2022-11-02 14:40:00,74.6,74.77,74.45,74.45,12477.0,74.6,74.77,74.45,74.45,12477.0
2022-11-02 14:50:00,74.49,74.49,74.08,74.32,29156.0,74.49,74.49,74.08,74.32,29156.0
2022-11-02 15:00:00,74.36,74.62,74.34,74.61,46712.0,74.36,74.62,74.34,74.61,46712.0
2022-11-02 15:10:00,74.56,74.56,74.2,74.24,23481.0,74.56,74.56,74.2,74.24,23481.0
2022-11-02 15:20:00,74.21,74.21,73.85,74.02,111123.0,74.21,74.21,73.85,74.02,111123.0
2022-11-02 15:30:00,73.97,74.08,73.91,74.01,27385.0,73.97,74.08,73.91,74.01,27385.0
2022-11-02 15:40:00,74.02,74.15,73.97,74.03,116183.0,74.02,74.15,73.97,74.03,116183.0
2022-11-02 15:50:00,74.04,74.17,73.99,74.05,205965.0,74.04,74.17,73.99,74.05,205965.0
2022-11-03 09:30:00,73.05,73.32,72.89,73.22,123593.0,73.05,73.32,72.89,73.22,123593.0
2022-11-03 09:40:00,73.25,73.67,73.25,73.5,67519.0,73.25,73.67,73.25,73.5,67519.0
2022-11-03 09:50:00,73.42,73.49,73.24,73.36,26027.0,73.42,73.49,73.24,73.36,26027.0
2022-11-03 10:00:00,73.37,73.39,73.0,73.02,57819.0,73.37,73.39,73.0,73.02,57819.0
2022-11-03 10:10:00,72.94,73.38,72.86,73.15,52028.0,72.94,73.38,72.86,73.15,52028.0
2022-11-03 10:20:00,73.14,73.32,73.04,73.25,105730.0,73.14,73.32,73.04,73.25,105730.0
2022-11-03 10:30:00,73.28,73.51,73.23,73.29,35099.0,73.28,73.51,73.23,73.29,35099.0
2022-11-03 10:40:00,73.34,73.75,73.34,73.73,29273.0,73.34,73.75,73.34,73.73,29273.0
2022-11-03 10:50:00,73.76,73.95,73.69,73.71,36678.0,73.76,73.95,73.69,73.71,36678.0
2022-11-03 11:00:00,73.69,73.79,73.6,73.79,11155.0,73.69,73.79,73.6,73.79,11155.0
2022-11-03 11:10:00,73.78,73.78,73.63,73.69,10719.0,73.78,73.78,73.63,73.69,10719.0
2022-11-03 11:20:00,73.66,73.78,73.66,73.69,10212.0,73.66,73.78,73.66,73.69,10212.0
2022-11-03 11:30:00,73.72,73.81,73.63,73.78,12432.0,73.72,73.81,73.63,73.78,12432.0
2022-11-03 11:40:00,73.85,73.88,73.72,73.76,10755.0,73.85,73.88,73.72,73.76,10755.0
2022-11-03 11:50:00,73.79,73.91,73.79,73.86,7097.0,73.79,73.91,73.79,73.86,7097.0
2022-11-03 12:00:00,73.89,73.99,73.84,73.97,11232.0,73.89,73.99,73.84,73.97,11232.0
2022-11-03 12:10:00,73.99,73.99,73.75,73.84,18030.0,73.99,73.99,73.75,73.84,18030.0
2022-11-03 12:20:00,73.88,73.89,73.74,73.82,22789.0,73.88,73.89,73.74,73.82,22789.0
2022-11-03 12:30:00,73.79,74.01,73.75,73.91,28650.0,73.79,74.01,73.75,73.91,28650.0
2022-11-03 12:40:00,73.9,73.95,73.88,73.93,19940.0,73.9,73.95,73.88,73.93,19940.0
2022-11-03 12:50:00,73.92,73.98,73.74,73.79,18626.0,73.92,73.98,73.74,73.79,18626.0
2022-11-03 13:00:00,73.81,73.91,73.81,73.85,19496.0,73.81,73.91,73.81,73.85,19496.0
2022-11-03 13:10:00,73.84,73.95,73.82,73.92,8117.0,73.84,73.95,73.82,73.92,8117.0
2022-11-03 13:20:00,73.88,73.89,73.71,73.73,10024.0,73.88,73.89,73.71,73.73,10024.0
2022-11-03 13:30:00,73.71,73.71,73.61,73.64,24414.0,73.71,73.71,73.61,73.64,24414.0
2022-11-03 13:40:00,73.64,73.91,73.64,73.78,13199.0,73.64,73.91,73.64,73.78,13199.0
2022-11-03 13:50:00,73.78,73.78,73.64,73.64,8387.0,73.78,73.78,73.64,73.64,8387.0
2022-11-03 14:00:00,73.66,73.68,73.48,73.54,17951.0,73.66,73.68,73.48,73.54,17951.0
2022-11-03 14:10:00,73.5,73.52,73.39,73.48,11158.0,73.5,73.52,73.39,73.48,11158.0
2022-11-03 14:20:00,73.51,73.58,73.37,73.38,23308.0,73.51,73.58,73.37,73.38,23308.0
2022-11-03 14:30:00,73.4,73.42,73.26,73.29,22399.0,73.4,73.42,73.26,73.29,22399.0
2022-11-03 14:40:00,73.31,73.44,73.31,73.42,25507.0,73.31,73.44,73.31,73.42,25507.0
2022-11-03 14:50:00,73.43,73.49,73.42,73.45,7987.0,73.43,73.49,73.42,73.45,7987.0
2022-11-03 15:00:00,73.43,73.48,73.4,73.4,40343.0,73.43,73.48,73.4,73.4,40343.0
2022-11-03 15:10:00,73.4,73.45,73.37,73.37,8570.0,73.4,73.45,73.37,73.37,8570.0
2022-11-03 15:20:00,73.37,73.37,73.29,73.35,6455.0,73.37,73.37,73.29,73.35,6455.0
2022-11-03 15:30:00,73.38,73.4,73.34,73.39,5414.0,73.38,73.4,73.34,73.39,5414.0
2022-11-03 15:40:00,73.4,73.42,73.38,73.4,26892.0,73.4,73.42,73.38,73.4,26892.0
2022-11-03 15:50:00,73.4,73.42,73.28,73.35,159313.0,73.4,73.42,73.28,73.35,159313.0
2022-11-04 09:30:00,76.54,76.89,76.51,76.72,440972.0,76.54,76.89,76.51,76.72,440972.0
2022-11-04 09:40:00,76.72,76.73,76.14,76.25,145127.0,76.72,76.73,76.14,76.25,145127.0
2022-11-04 09:50:00,76.26,76.54,76.16,76.47,242333.0,76.26,76.54,76.16,76.47,242333.0
2022-11-04 10:00:00,76.49,76.78,76.4,76.72,103675.0,76.49,76.78,76.4,76.72,103675.0
2022-11-04 10:10:00,76.75,76.79,76.67,76.71,44267.0,76.75,76.79,76.67,76.71,44267.0
2022-11-04 10:20:00,76.74,76.86,76.72,76.8,35782.0,76.74,76.86,76.72,76.8,35782.0
2022-11-04 10:30:00,76.79,76.94,76.6,76.6,38027.0,76.79,76.94,76.6,76.6,38027.0
2022-11-04 10:40:00,76.56,76.68,76.34,76.42,55432.0,76.56,76.68,76.34,76.42,55432.0
2022-11-04 10:50:00,76.46,76.55,76.34,76.37,21683.0,76.46,76.55,76.34,76.37,21683.0
2022-11-04 11:00:00,76.37,76.4,76.26,76.36,43938.0,76.37,76.4,76.26,76.36,43938.0
2022-11-04 11:10:00,76.38,76.47,76.09,76.2,43765.0,76.38,76.47,76.09,76.2,43765.0
2022-11-04 11:20:00,76.19,76.25,76.08,76.15,81152.0,76.19,76.25,76.08,76.15,81152.0
2022-11-04 11:30:00,76.12,76.34,76.05,76.07,48186.0,76.12,76.34,76.05,76.07,48186.0
2022-11-04 11:40:00,76.06,76.2,76.02,76.05,27360.0,76.06,76.2,76.02,76.05,27360.0
2022-11-04 11:50:00,76.06,76.19,75.99,76.11,33644.0,76.06,76.19,75.99,76.11,33644.0
2022-11-04 12:00:00,76.1,76.2,75.5,75.85,123310.0,76.1,76.2,75.5,75.85,123310.0
2022-11-04 12:10:00,75.87,76.01,75.73,75.9,51441.0,75.87,76.01,75.73,75.9,51441.0
2022-11-04 12:20:00,75.89,76.13,75.89,76.1,60277.0,75.89,76.13,75.89,76.1,60277.0
2022-11-04 12:30:00,76.09,76.35,76.04,76.29,62568.0,76.09,76.35,76.04,76.29,62568.0
2022-11-04 12:40:00,76.27,76.48,76.13,76.47,45587.0,76.27,76.48,76.13,76.47,45587.0
2022-11-04 12:50:00,76.49,76.7,76.46,76.61,63864.0,76.49,76.7,76.46,76.61,63864.0
2022-11-04 13:00:00,76.59,76.65,76.38,76.54,49104.0,76.59,76.65,76.38,76.54,49104.0
2022-11-04 13:10:00,76.57,76.71,76.53,76.56,41096.0,76.57,76.71,76.53,76.56,41096.0
2022-11-04 13:20:00,76.57,76.6,76.5,76.59,9465.0,76.57,76.6,76.5,76.59,9465.0
2022-11-04 13:30:00,76.61,76.74,76.59,76.61,22133.0,76.61,76.74,76.59,76.61,22133.0
2022-11-04 13:40:00,76.61,76.63,76.51,76.51,20350.0,76.61,76.63,76.51,76.51,20350.0
2022-11-04 13:50:00,76.53,76.55,76.41,76.47,36129.0,76.53,76.55,76.41,76.47,36129.0
2022-11-04 14:00:00,76.5,76.5,76.23,76.35,65816.0,76.5,76.5,76.23,76.35,65816.0
2022-11-04 14:10:00,76.32,76.52,76.28,76.51,34294.0,76.32,76.52,76.28,76.51,34294.0
2022-11-04 14:20:00,76.52,76.88,76.52,76.8,124861.0,76.52,76.88,76.52,76.8,124861.0
2022-11-04 14:30:00,76.79,76.94,76.78,76.83,21401.0,76.79,76.94,76.78,76.83,21401.0
2022-11-04 14:40:00,76.81,76.86,76.77,76.77,15581.0,76.81,76.86,76.77,76.77,15581.0
2022-11-04 14:50:00,76.78,76.94,76.76,76.92,15972.0,76.78,76.94,76.76,76.92,15972.0
2022-11-04 15:00:00,76.91,76.92,76.77,76.86,43183.0,76.91,76.92,76.77,76.86,43183.0
2022-11-04 15:10:00,76.86,76.9,76.83,76.83,41396.0,76.86,76.9,76.83,76.83,41396.0
2022-11-04 15:20:00,76.83,76.83,76.76,76.81,19416.0,76.83,76.83,76.76,76.81,19416.0
2022-11-04 15:30:00,76.8,76.82,76.74,76.75,108830.0,76.8,76.82,76.74,76.75,108830.0
2022-11-04 15:40:00,76.75,76.82,76.71,76.81,124770.0,76.75,76.82,76.71,76.81,124770.0
2022-11-04 15:50:00,76.8,76.85,76.72,76.85,305537.0,76.8,76.85,76.72,76.85,305537.0
2022-11-07 09:30:00,76.84,76.96,76.7,76.83,75587.0,76.84,76.96,76.7,76.83,75587.0
2022-11-07 09:40:00,76.87,76.93,76.68,76.7,62274.0,76.87,76.93,76.68,76.7,62274.0
2022-11-07 09:50:00,76.7,76.73,76.43,76.61,103197.0,76.7,76.73,76.43,76.61,103197.0
2022-11-07 10:00:00,76.62,76.87,76.56,76.82,87515.0,76.62,76.87,76.56,76.82,87515.0
2022-11-07 10:10:00,76.84,76.87,76.61,76.62,67997.0,76.84,76.87,76.61,76.62,67997.0
2022-11-07 10:20:00,76.62,76.77,76.56,76.77,76707.0,76.62,76.77,76.56,76.77,76707.0
2022-11-07 10:30:00,76.77,77.33,76.76,76.81,195243.0,76.77,77.33,76.76,76.81,195243.0
2022-11-07 10:40:00,76.87,77.15,76.83,77.1,48355.0,76.87,77.15,76.83,77.1,48355.0
2022-11-07 10:50:00,77.08,77.31,77.06,77.22,49997.0,77.08,77.31,77.06,77.22,49997.0
2022-11-07 11:00:00,77.22,77.52,77.19,77.48,63396.0,77.22,77.52,77.19,77.48,63396.0
2022-11-07 11:10:00,77.47,77.66,77.41,77.64,49186.0,77.47,77.66,77.41,77.64,49186.0
2022-11-07 11:20:00,77.66,77.72,77.46,77.57,107198.0,77.66,77.72,77.46,77.57,107198.0
2022-11-07 11:30:00,77.55,77.6,77.29,77.34,49165.0,77.55,77.6,77.29,77.34,49165.0
2022-11-07 11:40:00,77.35,77.48,77.24,77.36,54324.0,77.35,77.48,77.24,77.36,54324.0
2022-11-07 11:50:00,77.37,77.39,77.25,77.28,39043.0,77.37,77.39,77.25,77.28,39043.0
2022-11-07 12:00:00,77.27,77.33,77.15,77.31,45928.0,77.27,77.33,77.15,77.31,45928.0
2022-11-07 12:10:00,77.29,77.36,77.21,77.3,37067.0,77.29,77.36,77.21,77.3,37067.0
2022-11-07 12:20:00,77.29,77.37,77.1,77.16,36053.0,77.29,77.37,77.1,77.16,36053.0
2022-11-07 12:30:00,77.17,77.17,76.94,76.98,50456.0,77.17,77.17,76.94,76.98,50456.0
2022-11-07 12:40:00,76.99,77.02,76.87,76.92,58765.0,76.99,77.02,76.87,76.92,58765.0
2022-11-07 12:50:00,76.9,76.99,76.78,76.91,63915.0,76.9,76.99,76.78,76.91,63915.0
2022-11-07 13:00:00,76.92,76.97,76.81,76.86,21830.0,76.92,76.97,76.81,76.86,21830.0
2022-11-07 13:10:00,76.84,76.84,76.61,76.65,66117.0,76.84,76.84,76.61,76.65,66117.0
2022-11-07 13:20:00,76.65,76.65,76.5,76.55,35048.0,76.65,76.65,76.5,76.55,35048.0
2022-11-07 13:30:00,76.55,76.56,76.36,76.41,38841.0,76.55,76.56,76.36,76.41,38841.0
2022-11-07 13:40:00,76.44,76.56,76.32,76.4,17591.0,76.44,76.56,76.32,76.4,17591.0
2022-11-07 13:50:00,76.41,76.45,76.22,76.22,24738.0,76.41,76.45,76.22,76.22,24738.0
2022-11-07 14:00:00,76.24,76.39,76.24,76.33,13887.0,76.24,76.39,76.24,76.33,13887.0
2022-11-07 14:10:00,76.32,76.54,76.26,76.27,47476.0,76.32,76.54,76.26,76.27,47476.0
2022-11-07 14:20:00,76.26,76.5,76.26,76.41,28494.0,76.26,76.5,76.26,76.41,28494.0
2022-11-07 14:30:00,76.43,76.56,76.42,76.51,23828.0,76.43,76.56,76.42,76.51,23828.0
2022-11-07 14:40:00,76.5,76.58,76.46,76.52,21401.0,76.5,76.58,76.46,76.52,21401.0
2022-11-07 14:50:00,76.5,76.53,76.4,76.44,16149.0,76.5,76.53,76.4,76.44,16149.0
2022-11-07 15:00:00,76.44,76.49,76.44,76.48,10491.0,76.44,76.49,76.44,76.48,10491.0
2022-11-07 15:10:00,76.48,76.57,76.47,76.56,16122.0,76.48,76.57,76.47,76.56,16122.0
2022-11-07 15:20:00,76.56,76.58,76.54,76.55,17494.0,76.56,76.58,76.54,76.55,17494.0
2022-11-07 15:30:00,76.54,76.57,76.51,76.54,19182.0,76.54,76.57,76.51,76.54,19182.0
2022-11-07 15:40:00,76.54,76.55,76.45,76.52,25913.0,76.54,76.55,76.45,76.52,25913.0
2022-11-07 15:50:00,76.51,76.57,76.48,76.56,123153.0,76.51,76.57,76.48,76.56,123153.0
2022-11-08 09:30:00,76.27,76.33,76.13,76.3,51124.0,76.27,76.33,76.13,76.3,51124.0
2022-11-08 09:40:00,76.28,76.28,76.03,76.18,78835.0,76.28,76.28,76.03,76.18,78835.0
2022-11-08 09:50:00,76.17,76.28,76.02,76.02,33650.0,76.17,76.28,76.02,76.02,33650.0
2022-11-08 10:00:00,76.01,76.25,75.95,76.15,49245.0,76.01,76.25,75.95,76.15,49245.0
2022-11-08 10:10:00,76.14,76.27,75.91,76.2,49059.0,76.14,76.27,75.91,76.2,49059.0
2022-11-08 10:20:00,76.16,76.27,75.89,76.16,47787.0,76.16,76.27,75.89,76.16,47787.0
2022-11-08 10:30:00,76.15,76.31,76.15,76.19,21319.0,76.15,76.31,76.15,76.19,21319.0
2022-11-08 10:40:00,76.24,76.38,76.2,76.35,17197.0,76.24,76.38,76.2,76.35,17197.0
2022-11-08 10:50:00,76.31,76.4,76.17,76.38,31146.0,76.31,76.4,76.17,76.38,31146.0
2022-11-08 11:00:00,76.42,76.49,76.09,76.22,35852.0,76.42,76.49,76.09,76.22,35852.0
2022-11-08 11:10:00,76.26,76.41,76.19,76.24,16805.0,76.26,76.41,76.19,76.24,16805.0
2022-11-08 11:20:00,76.23,76.24,75.73,75.78,87544.0,76.23,76.24,75.73,75.78,87544.0
2022-11-08 11:30:00,75.76,75.82,75.59,75.67,43147.0,75.76,75.82,75.59,75.67,43147.0
2022-11-08 11:40:00,75.69,75.81,75.62,75.81,16454.0,75.69,75.81,75.62,75.81,16454.0
2022-11-08 11:50:00,75.82,75.86,75.73,75.78,20985.0,75.82,75.86,75.73,75.78,20985.0
2022-11-08 12:00:00,75.77,75.8,75.35,75.41,74799.0,75.77,75.8,75.35,75.41,74799.0
2022-11-08 12:10:00,75.43,75.56,75.28,75.55,34391.0,75.43,75.56,75.28,75.55,34391.0
2022-11-08 12:20:00,75.54,75.67,75.48,75.58,57690.0,75.54,75.67,75.48,75.58,57690.0
2022-11-08 12:30:00,75.6,75.68,75.48,75.6,13889.0,75.6,75.68,75.48,75.6,13889.0
2022-11-08 12:40:00,75.59,75.67,75.47,75.64,17544.0,75.59,75.67,75.47,75.64,17544.0
2022-11-08 12:50:00,75.62,75.63,75.53,75.58,20366.0,75.62,75.63,75.53,75.58,20366.0
2022-11-08 13:00:00,75.57,75.57,75.33,75.34,17213.0,75.57,75.57,75.33,75.34,17213.0
2022-11-08 13:10:00,75.34,75.39,75.27,75.32,20101.0,75.34,75.39,75.27,75.32,20101.0
2022-11-08 13:20:00,75.32,75.32,74.59,74.64,178347.0,75.32,75.32,74.59,74.64,178347.0
2022-11-08 13:30:00,74.62,74.76,74.58,74.76,50843.0,74.62,74.76,74.58,74.76,50843.0
2022-11-08 13:40:00,74.75,74.78,74.63,74.64,51138.0,74.75,74.78,74.63,74.64,51138.0
2022-11-08 13:50:00,74.61,74.66,74.45,74.65,61330.0,74.61,74.66,74.45,74.65,61330.0
2022-11-08 14:00:00,74.62,74.7,74.42,74.45,170589.0,74.62,74.7,74.42,74.45,170589.0
2022-11-08 14:10:00,74.44,74.81,74.44,74.62,51861.0,74.44,74.81,74.44,74.62,51861.0
2022-11-08 14:20:00,74.6,74.63,74.08,74.1,69672.0,74.6,74.63,74.08,74.1,69672.0
2022-11-08 14:30:00,74.19,74.38,74.09,74.31,48992.0,74.19,74.38,74.09,74.31,48992.0
2022-11-08 14:40:00,74.29,74.41,74.21,74.4,15898.0,74.29,74.41,74.21,74.4,15898.0
2022-11-08 14:50:00,74.4,74.49,74.39,74.41,36289.0,74.4,74.49,74.39,74.41,36289.0
2022-11-08 15:00:00,74.42,74.52,74.42,74.49,115325.0,74.42,74.52,74.42,74.49,115325.0
2022-11-08 15:10:00,74.47,74.55,74.44,74.48,27233.0,74.47,74.55,74.44,74.48,27233.0
2022-11-08 15:20:00,74.49,74.57,74.42,74.52,80018.0,74.49,74.57,74.42,74.52,80018.0
2022-11-08 15:30:00,74.52,74.63,74.52,74.56,35491.0,74.52,74.63,74.52,74.56,35491.0
2022-11-08 15:40:00,74.55,74.62,74.48,74.49,175678.0,74.55,74.62,74.48,74.49,175678.0
2022-11-08 15:50:00,74.5,74.53,74.45,74.49,128139.0,74.5,74.53,74.45,74.49,128139.0
2022-11-09 09:30:00,73.17,73.17,72.8,73.06,154344.0,73.17,73.17,72.8,73.06,154344.0
2022-11-09 09:40:00,73.06,73.2,72.9,72.92,144903.0,73.06,73.2,72.9,72.92,144903.0
2022-11-09 09:50:00,72.91,73.0,72.74,72.88,182992.0,72.91,73.0,72.74,72.88,182992.0
2022-11-09 10:00:00,72.84,73.05,72.84,72.99,26800.0,72.84,73.05,72.84,72.99,26800.0
2022-11-09 10:10:00,73.02,73.18,72.86,72.89,24427.0,73.02,73.18,72.86,72.89,24427.0
2022-11-09 10:20:00,72.89,72.94,72.74,72.87,35800.0,72.89,72.94,72.74,72.87,35800.0
2022-11-09 10:30:00,72.83,73.02,72.38,72.53,157256.0,72.83,73.02,72.38,72.53,157256.0
2022-11-09 10:40:00,72.49,72.67,72.37,72.66,35696.0,72.49,72.67,72.37,72.66,35696.0
2022-11-09 10:50:00,72.69,72.69,72.4,72.41,33852.0,72.69,72.69,72.4,72.41,33852.0
2022-11-09 11:00:00,72.44,72.57,72.34,72.57,17848.0,72.44,72.57,72.34,72.57,17848.0
2022-11-09 11:10:00,72.56,72.71,72.47,72.59,16301.0,72.56,72.71,72.47,72.59,16301.0
2022-11-09 11:20:00,72.57,73.13,72.53,73.02,63270.0,72.57,73.13,72.53,73.02,63270.0
2022-11-09 11:30:00,73.0,73.0,72.51,72.63,28565.0,73.0,73.0,72.51,72.63,28565.0
2022-11-09 11:40:00,72.6,72.64,72.44,72.44,11868.0,72.6,72.64,72.44,72.44,11868.0
2022-11-09 11:50:00,72.47,72.54,72.42,72.54,30110.0,72.47,72.54,72.42,72.54,30110.0
2022-11-09 12:00:00,72.57,72.68,72.46,72.47,17640.0,72.57,72.68,72.46,72.47,17640.0
2022-11-09 12:10:00,72.47,72.64,72.44,72.52,16139.0,72.47,72.64,72.44,72.52,16139.0
2022-11-09 12:20:00,72.5,72.57,72.31,72.36,18326.0,72.5,72.57,72.31,72.36,18326.0
2022-11-09 12:30:00,72.37,72.51,72.36,72.46,35929.0,72.37,72.51,72.36,72.46,35929.0
2022-11-09 12:40:00,72.46,72.7,72.26,72.61,25606.0,72.46,72.7,72.26,72.61,25606.0
2022-11-09 12:50:00,72.61,72.71,72.59,72.63,10788.0,72.61,72.71,72.59,72.63,10788.0
2022-11-09 13:00:00,72.66,72.66,72.34,72.34,16899.0,72.66,72.66,72.34,72.34,16899.0
2022-11-09 13:10:00,72.35,72.35,72.21,72.26,22130.0,72.35,72.35,72.21,72.26,22130.0
2022-11-09 13:20:00,72.27,72.31,72.14,72.28,25441.0,72.27,72.31,72.14,72.28,25441.0
2022-11-09 13:30:00,72.21,72.23,72.04,72.13,31327.0,72.21,72.23,72.04,72.13,31327.0
2022-11-09 13:40:00,72.11,72.24,72.11,72.17,16279.0,72.11,72.24,72.11,72.17,16279.0
2022-11-09 13:50:00,72.17,72.19,72.04,72.06,11870.0,72.17,72.19,72.04,72.06,11870.0
2022-11-09 14:00:00,72.09,72.19,72.02,72.06,21298.0,72.09,72.19,72.02,72.06,21298.0
2022-11-09 14:10:00,72.09,72.1,71.86,71.87,40272.0,72.09,72.1,71.86,71.87,40272.0
2022-11-09 14:20:00,71.88,72.04,71.7,71.81,54047.0,71.88,72.04,71.7,71.81,54047.0
2022-11-09 14:30:00,71.83,71.94,71.7,71.75,24396.0,71.83,71.94,71.7,71.75,24396.0
2022-11-09 14:40:00,71.73,71.79,71.68,71.68,7365.0,71.73,71.79,71.68,71.68,7365.0
2022-11-09 14:50:00,71.68,71.81,71.62,71.75,17873.0,71.68,71.81,71.62,71.75,17873.0
2022-11-09 15:00:00,71.75,71.87,71.73,71.75,73793.0,71.75,71.87,71.73,71.75,73793.0
2022-11-09 15:10:00,71.73,71.81,71.72,71.79,28296.0,71.73,71.81,71.72,71.79,28296.0
2022-11-09 15:20:00,71.76,71.79,71.7,71.78,27330.0,71.76,71.79,71.7,71.78,27330.0
2022-11-09 15:30:00,71.8,71.81,71.71,71.76,34655.0,71.8,71.81,71.71,71.76,34655.0
2022-11-09 15:40:00,71.76,71.76,71.59,71.62,284354.0,71.76,71.76,71.59,71.62,284354.0
2022-11-09 15:50:00,71.63,71.68,71.58,71.67,202835.0,71.63,71.68,71.58,71.67,202835.0
2022-11-10 09:30:00,71.66,71.78,71.19,71.47,181243.0,71.66,71.78,71.19,71.47,181243.0
2022-11-10 09:40:00,71.5,71.76,71.19,71.72,62817.0,71.5,71.76,71.19,71.72,62817.0
2022-11-10 09:50:00,71.77,71.81,71.38,71.51,58397.0,71.77,71.81,71.38,71.51,58397.0
2022-11-10 10:00:00,71.54,71.75,71.36,71.55,81037.0,71.54,71.75,71.36,71.55,81037.0
2022-11-10 10:10:00,71.59,72.14,71.57,72.14,26386.0,71.59,72.14,71.57,72.14,26386.0
2022-11-10 10:20:00,72.17,72.3,72.04,72.22,91004.0,72.17,72.3,72.04,72.22,91004.0
2022-11-10 10:30:00,72.2,72.27,71.93,72.14,27436.0,72.2,72.27,71.93,72.14,27436.0
2022-11-10 10:40:00,72.14,72.51,72.12,72.17,42097.0,72.14,72.51,72.12,72.17,42097.0
2022-11-10 10:50:00,72.15,72.53,72.12,72.47,21217.0,72.15,72.53,72.12,72.47,21217.0
2022-11-10 11:00:00,72.51,72.66,72.33,72.44,26837.0,72.51,72.66,72.33,72.44,26837.0
2022-11-10 11:10:00,72.47,72.6,72.28,72.28,15687.0,72.47,72.6,72.28,72.28,15687.0
2022-11-10 11:20:00,72.32,72.6,72.32,72.6,14650.0,72.32,72.6,72.32,72.6,14650.0
2022-11-10 11:30:00,72.56,72.71,72.55,72.7,38602.0,72.56,72.71,72.55,72.7,38602.0
2022-11-10 11:40:00,72.71,72.83,72.64,72.67,32549.0,72.71,72.83,72.64,72.67,32549.0
2022-11-10 11:50:00,72.67,72.93,72.56,72.92,85834.0,72.67,72.93,72.56,72.92,85834.0
2022-11-10 12:00:00,72.91,72.99,72.83,72.83,38545.0,72.91,72.99,72.83,72.83,38545.0
2022-11-10 12:10:00,72.83,72.83,72.59,72.62,15512.0,72.83,72.83,72.59,72.62,15512.0
2022-11-10 12:20:00,72.63,72.65,72.44,72.48,13702.0,72.63,72.65,72.44,72.48,13702.0
2022-11-10 12:30:00,72.49,72.53,72.31,72.37,44765.0,72.49,72.53,72.31,72.37,44765.0
2022-11-10 12:40:00,72.42,72.59,72.41,72.59,5866.0,72.42,72.59,72.41,72.59,5866.0
2022-11-10 12:50:00,72.58,72.58,72.35,72.38,44656.0,72.58,72.58,72.35,72.38,44656.0
2022-11-10 13:00:00,72.41,72.58,72.4,72.56,10148.0,72.41,72.58,72.4,72.56,10148.0
2022-11-10 13:10:00,72.5,72.71,72.5,72.71,31260.0,72.5,72.71,72.5,72.71,31260.0
2022-11-10 13:20:00,72.72,72.76,72.6,72.76,8099.0,72.72,72.76,72.6,72.76,8099.0
2022-11-10 13:30:00,72.78,72.83,72.66,72.82,14224.0,72.78,72.83,72.66,72.82,14224.0
2022-11-10 13:40:00,72.78,72.89,72.75,72.88,23579.0,72.78,72.89,72.75,72.88,23579.0
2022-11-10 13:50:00,72.87,72.87,72.75,72.82,11257.0,72.87,72.87,72.75,72.82,11257.0
2022-11-10 14:00:00,72.82,72.85,72.72,72.81,13602.0,72.82,72.85,72.72,72.81,13602.0
2022-11-10 14:10:00,72.8,72.89,72.6,72.61,16716.0,72.8,72.89,72.6,72.61,16716.0
2022-11-10 14:20:00,72.59,72.63,72.33,72.33,16414.0,72.59,72.63,72.33,72.33,16414.0
2022-11-10 14:30:00,72.34,72.44,72.18,72.36,21149.0,72.34,72.44,72.18,72.36,21149.0
2022-11-10 14:40:00,72.3,72.32,72.22,72.27,10352.0,72.3,72.32,72.22,72.27,10352.0
2022-11-10 14:50:00,72.24,72.31,72.23,72.26,3770.0,72.24,72.31,72.23,72.26,3770.0
2022-11-10 15:00:00,72.24,72.3,72.18,72.22,20706.0,72.24,72.3,72.18,72.22,20706.0
2022-11-10 15:10:00,72.24,72.29,72.23,72.26,10117.0,72.24,72.29,72.23,72.26,10117.0
2022-11-10 15:20:00,72.26,72.31,72.24,72.25,8288.0,72.26,72.31,72.24,72.25,8288.0
2022-11-10 15:30:00,72.23,72.24,72.16,72.21,25404.0,72.23,72.24,72.16,72.21,25404.0
2022-11-10 15:40:00,72.2,72.24,72.16,72.17,46381.0,72.2,72.24,72.16,72.17,46381.0
2022-11-10 15:50:00,72.18,72.26,72.17,72.21,193999.0,72.18,72.26,72.17,72.21,193999.0
2022-11-11 09:30:00,74.53,74.92,74.52,74.75,147717.0,74.53,74.92,74.52,74.75,147717.0
2022-11-11 09:40:00,74.76,74.92,74.67,74.81,67977.0,74.76,74.92,74.67,74.81,67977.0
2022-11-11 09:50:00,74.78,74.79,74.56,74.57,108027.0,74.78,74.79,74.56,74.57,108027.0
2022-11-11 10:00:00,74.54,74.92,74.52,74.9,54913.0,74.54,74.92,74.52,74.9,54913.0
2022-11-11 10:10:00,74.9,75.1,74.81,75.07,55667.0,74.9,75.1,74.81,75.07,55667.0
2022-11-11 10:20:00,75.06,75.15,74.98,75.02,39678.0,75.06,75.15,74.98,75.02,39678.0
2022-11-11 10:30:00,75.02,75.09,74.86,74.91,45311.0,75.02,75.09,74.86,74.91,45311.0
2022-11-11 10:40:00,74.91,74.91,74.66,74.68,87944.0,74.91,74.91,74.66,74.68,87944.0
2022-11-11 10:50:00,74.69,74.92,74.61,74.61,14978.0,74.69,74.92,74.61,74.61,14978.0
2022-11-11 11:00:00,74.7,74.7,74.45,74.49,32299.0,74.7,74.7,74.45,74.49,32299.0
2022-11-11 11:10:00,74.48,74.55,74.35,74.46,76148.0,74.48,74.55,74.35,74.46,76148.0
2022-11-11 11:20:00,74.46,74.5,74.31,74.47,38528.0,74.46,74.5,74.31,74.47,38528.0
2022-11-11 11:30:00,74.43,74.44,74.03,74.12,109541.0,74.43,74.44,74.03,74.12,109541.0
2022-11-11 11:40:00,74.09,74.25,74.07,74.12,38686.0,74.09,74.25,74.07,74.12,38686.0
2022-11-11 11:50:00,74.12,74.19,73.97,74.0,45690.0,74.12,74.19,73.97,74.0,45690.0
2022-11-11 12:00:00,74.02,74.15,73.99,74.06,14977.0,74.02,74.15,73.99,74.06,14977.0
2022-11-11 12:10:00,74.04,74.14,73.99,74.11,22293.0,74.04,74.14,73.99,74.11,22293.0
2022-11-11 12:20:00,74.12,74.13,73.88,73.88,37568.0,74.12,74.13,73.88,73.88,37568.0
2022-11-11 12:30:00,73.87,74.01,73.79,73.88,39957.0,73.87,74.01,73.79,73.88,39957.0
2022-11-11 12:40:00,73.89,73.95,73.68,73.77,49891.0,73.89,73.95,73.68,73.77,49891.0
2022-11-11 12:50:00,73.76,73.9,73.71,73.89,24167.0,73.76,73.9,73.71,73.89,24167.0
2022-11-11 13:00:00,73.84,74.04,73.84,73.93,93968.0,73.84,74.04,73.84,73.93,93968.0
2022-11-11 13:10:00,73.96,74.03,73.93,74.03,23598.0,73.96,74.03,73.93,74.03,23598.0
2022-11-11 13:20:00,73.95,74.08,73.89,73.95,27421.0,73.95,74.08,73.89,73.95,27421.0
2022-11-11 13:30:00,73.93,73.93,73.73,73.78,40298.0,73.93,73.93,73.73,73.78,40298.0
2022-11-11 13:40:00,73.77,73.94,73.77,73.85,25645.0,73.77,73.94,73.77,73.85,25645.0
2022-11-11 13:50:00,73.85,73.93,73.82,73.88,19453.0,73.85,73.93,73.82,73.88,19453.0
2022-11-11 14:00:00,73.93,73.93,73.81,73.9,56679.0,73.93,73.93,73.81,73.9,56679.0
2022-11-11 14:10:00,73.84,73.87,73.69,73.74,40404.0,73.84,73.87,73.69,73.74,40404.0
2022-11-11 14:20:00,73.77,74.64,73.75,74.53,213514.0,73.77,74.64,73.75,74.53,213514.0
2022-11-11 14:30:00,74.5,74.54,74.39,74.54,48516.0,74.5,74.54,74.39,74.54,48516.0
2022-11-11 14:40:00,74.52,74.54,74.45,74.45,18333.0,74.52,74.54,74.45,74.45,18333.0
2022-11-11 14:50:00,74.46,74.52,74.46,74.48,4861.0,74.46,74.52,74.46,74.48,4861.0
2022-11-11 15:00:00,74.48,74.49,74.43,74.47,63760.0,74.48,74.49,74.43,74.47,63760.0
2022-11-11 15:10:00,74.47,74.5,74.44,74.48,85604.0,74.47,74.5,74.44,74.48,85604.0
2022-11-11 15:20:00,74.48,74.57,74.47,74.57,28282.0,74.48,74.57,74.47,74.57,28282.0
2022-11-11 15:30:00,74.56,74.62,74.54,74.55,31809.0,74.56,74.62,74.54,74.55,31809.0
2022-11-11 15:40:00,74.55,74.58,74.45,74.46,38657.0,74.55,74.58,74.45,74.46,38657.0
2022-11-11 15:50:00,74.46,74.49,74.36,74.36,371211.0,74.46,74.49,74.36,74.36,371211.0
2022-11-14 09:30:00,73.54,73.81,73.52,73.62,54708.0,73.54,73.81,73.52,73.62,54708.0
2022-11-14 09:40:00,73.58,73.8,73.51,73.78,29629.0,73.58,73.8,73.51,73.78,29629.0
2022-11-14 09:50:00,73.79,73.94,73.57,73.79,55438.0,73.79,73.94,73.57,73.79,55438.0
2022-11-14 10:00:00,73.81,73.97,73.81,73.88,48128.0,73.81,73.97,73.81,73.88,48128.0
2022-11-14 10:10:00,73.87,74.0,73.82,73.96,32325.0,73.87,74.0,73.82,73.96,32325.0
2022-11-14 10:20:00,73.96,74.13,73.88,74.1,56358.0,73.96,74.13,73.88,74.1,56358.0
2022-11-14 10:30:00,74.11,74.62,74.11,74.49,114843.0,74.11,74.62,74.11,74.49,114843.0
2022-11-14 10:40:00,74.5,74.52,74.32,74.41,25084.0,74.5,74.52,74.32,74.41,25084.0
2022-11-14 10:50:00,74.41,74.48,74.1,74.15,74535.0,74.41,74.48,74.1,74.15,74535.0
2022-11-14 11:00:00,74.15,74.2,73.78,73.78,42404.0,74.15,74.2,73.78,73.78,42404.0
2022-11-14 11:10:00,73.78,73.82,73.34,73.34,65266.0,73.78,73.82,73.34,73.34,65266.0
2022-11-14 11:20:00,73.32,73.4,73.15,73.37,42547.0,73.32,73.4,73.15,73.37,42547.0
2022-11-14 11:30:00,73.35,73.38,73.12,73.18,48833.0,73.35,73.38,73.12,73.18,48833.0
2022-11-14 11:40:00,73.14,73.16,72.78,72.9,123553.0,73.14,73.16,72.78,72.9,123553.0
2022-11-14 11:50:00,72.89,72.95,72.82,72.92,33327.0,72.89,72.95,72.82,72.92,33327.0
2022-11-14 12:00:00,72.96,72.96,72.82,72.83,24927.0,72.96,72.96,72.82,72.83,24927.0
2022-11-14 12:10:00,72.85,72.85,72.19,72.25,167764.0,72.85,72.85,72.19,72.25,167764.0
2022-11-14 12:20:00,72.24,72.39,72.18,72.34,39841.0,72.24,72.39,72.18,72.34,39841.0
2022-11-14 12:30:00,72.33,72.48,72.19,72.38,65308.0,72.33,72.48,72.19,72.38,65308.0
2022-11-14 12:40:00,72.37,72.37,72.22,72.32,27782.0,72.37,72.37,72.22,72.32,27782.0
2022-11-14 12:50:00,72.35,72.38,72.18,72.32,24241.0,72.35,72.38,72.18,72.32,24241.0
2022-11-14 13:00:00,72.3,72.47,72.14,72.46,34556.0,72.3,72.47,72.14,72.46,34556.0
2022-11-14 13:10:00,72.47,72.52,72.32,72.33,35126.0,72.47,72.52,72.32,72.33,35126.0
2022-11-14 13:20:00,72.32,72.47,72.28,72.4,33126.0,72.32,72.47,72.28,72.4,33126.0
2022-11-14 13:30:00,72.35,72.42,72.27,72.36,12933.0,72.35,72.42,72.27,72.36,12933.0
2022-11-14 13:40:00,72.39,72.47,72.32,72.39,22350.0,72.39,72.47,72.32,72.39,22350.0
2022-11-14 13:50:00,72.41,72.53,72.35,72.4,17051.0,72.41,72.53,72.35,72.4,17051.0
2022-11-14 14:00:00,72.43,72.53,72.31,72.31,40559.0,72.43,72.53,72.31,72.31,40559.0
2022-11-14 14:10:00,72.31,72.43,72.27,72.3,9982.0,72.31,72.43,72.27,72.3,9982.0
2022-11-14 14:20:00,72.3,72.37,72.17,72.26,47516.0,72.3,72.37,72.17,72.26,47516.0
2022-11-14 14:30:00,72.27,72.36,71.9,71.96,76518.0,72.27,72.36,71.9,71.96,76518.0
2022-11-14 14:40:00,71.97,72.07,71.94,72.04,27116.0,71.97,72.07,71.94,72.04,27116.0
2022-11-14 14:50:00,72.04,72.05,71.92,71.95,26915.0,72.04,72.05,71.92,71.95,26915.0
2022-11-14 15:00:00,71.96,72.02,71.93,71.98,67176.0,71.96,72.02,71.93,71.98,67176.0
2022-11-14 15:10:00,71.98,71.99,71.88,71.94,61785.0,71.98,71.99,71.88,71.94,61785.0
2022-11-14 15:20:00,71.97,72.05,71.95,71.97,20899.0,71.97,72.05,71.95,71.97,20899.0
2022-11-14 15:30:00,71.96,72.11,71.96,72.06,56982.0,71.96,72.11,71.96,72.06,56982.0
2022-11-14 15:40:00,72.06,72.11,71.98,72.03,141361.0,72.06,72.11,71.98,72.03,141361.0
2022-11-14 15:50:00,72.03,72.08,71.89,71.91,288603.0,72.03,72.08,71.89,71.91,288603.0
2022-11-15 09:30:00,72.12,72.17,71.71,71.8,123239.0,72.12,72.17,71.71,71.8,123239.0
2022-11-15 09:40:00,71.8,71.88,71.6,71.87,91453.0,71.8,71.88,71.6,71.87,91453.0
2022-11-15 09:50:00,71.87,72.04,71.75,71.93,35504.0,71.87,72.04,71.75,71.93,35504.0
2022-11-15 10:00:00,71.96,72.14,71.8,72.07,37726.0,71.96,72.14,71.8,72.07,37726.0
2022-11-15 10:10:00,72.15,72.24,71.94,72.1,27036.0,72.15,72.24,71.94,72.1,27036.0
2022-11-15 10:20:00,72.1,72.26,72.06,72.06,33864.0,72.1,72.26,72.06,72.06,33864.0
2022-11-15 10:30:00,72.06,72.2,71.82,71.89,42335.0,72.06,72.2,71.82,71.89,42335.0
2022-11-15 10:40:00,71.93,72.11,71.85,71.88,21000.0,71.93,72.11,71.85,71.88,21000.0
2022-11-15 10:50:00,71.86,72.04,71.76,71.91,18721.0,71.86,72.04,71.76,71.91,18721.0
2022-11-15 11:00:00,71.87,72.42,71.86,72.23,41145.0,71.87,72.42,71.86,72.23,41145.0
2022-11-15 11:10:00,72.26,72.34,72.13,72.25,22937.0,72.26,72.34,72.13,72.25,22937.0
2022-11-15 11:20:00,72.23,72.93,72.23,72.75,60568.0,72.23,72.93,72.23,72.75,60568.0
2022-11-15 11:30:00,72.75,72.96,72.69,72.87,32066.0,72.75,72.96,72.69,72.87,32066.0
2022-11-15 11:40:00,72.85,72.92,72.68,72.89,23193.0,72.85,72.92,72.68,72.89,23193.0
2022-11-15 11:50:00,72.9,72.97,72.76,72.79,11062.0,72.9,72.97,72.76,72.79,11062.0
2022-11-15 12:00:00,72.83,72.83,72.59,72.69,19936.0,72.83,72.83,72.59,72.69,19936.0
2022-11-15 12:10:00,72.66,72.83,72.64,72.83,14900.0,72.66,72.83,72.64,72.83,14900.0
2022-11-15 12:20:00,72.84,72.98,72.82,72.9,19133.0,72.84,72.98,72.82,72.9,19133.0
2022-11-15 12:30:00,72.89,73.19,72.89,73.18,85276.0,72.89,73.19,72.89,73.18,85276.0
2022-11-15 12:40:00,73.17,73.25,73.0,73.25,27955.0,73.17,73.25,73.0,73.25,27955.0
2022-11-15 12:50:00,73.25,73.66,73.18,73.55,130771.0,73.25,73.66,73.18,73.55,130771.0
2022-11-15 13:00:00,73.56,73.8,73.4,73.78,125469.0,73.56,73.8,73.4,73.78,125469.0
2022-11-15 13:10:00,73.77,73.78,73.45,73.46,74859.0,73.77,73.78,73.45,73.46,74859.0
2022-11-15 13:20:00,73.47,73.9,73.25,73.9,153423.0,73.47,73.9,73.25,73.9,153423.0
2022-11-15 13:30:00,73.88,74.78,73.76,74.58,370026.0,73.88,74.78,73.76,74.58,370026.0
2022-11-15 13:40:00,74.57,74.63,74.0,74.1,263704.0,74.57,74.63,74.0,74.1,263704.0
2022-11-15 13:50:00,74.11,74.16,73.8,73.87,95350.0,74.11,74.16,73.8,73.87,95350.0
2022-11-15 14:00:00,73.93,74.29,73.93,74.22,63351.0,73.93,74.29,73.93,74.22,63351.0
2022-11-15 14:10:00,74.23,74.23,73.61,73.88,170351.0,74.23,74.23,73.61,73.88,170351.0
2022-11-15 14:20:00,73.92,73.93,73.25,73.37,139387.0,73.92,73.93,73.25,73.37,139387.0
2022-11-15 14:30:00,73.42,73.42,73.14,73.24,39055.0,73.42,73.42,73.14,73.24,39055.0
2022-11-15 14:40:00,73.28,73.38,73.26,73.26,22796.0,73.28,73.38,73.26,73.26,22796.0
2022-11-15 14:50:00,73.28,73.28,73.01,73.22,59783.0,73.28,73.28,73.01,73.22,59783.0
2022-11-15 15:00:00,73.24,73.28,73.09,73.15,32823.0,73.24,73.28,73.09,73.15,32823.0
2022-11-15 15:10:00,73.13,73.26,73.13,73.19,36096.0,73.13,73.26,73.13,73.19,36096.0
2022-11-15 15:20:00,73.18,73.31,73.15,73.28,28509.0,73.18,73.31,73.15,73.28,28509.0
2022-11-15 15:30:00,73.31,73.31,73.22,73.25,52273.0,73.31,73.31,73.22,73.25,52273.0
2022-11-15 15:40:00,73.25,73.27,73.18,73.23,79945.0,73.25,73.27,73.18,73.23,79945.0
2022-11-15 15:50:00,73.22,73.3,73.16,73.29,86798.0,73.22,73.3,73.16,73.29,86798.0
2022-11-16 09:30:00,72.11,72.4,71.89,71.94,168904.0,72.11,72.4,71.89,71.94,168904.0
2022-11-16 09:40:00,71.93,72.11,71.82,71.84,42526.0,71.93,72.11,71.82,71.84,42526.0
2022-11-16 09:50:00,71.86,71.93,71.67,71.82,88809.0,71.86,71.93,71.67,71.82,88809.0
2022-11-16 10:00:00,71.84,72.01,71.7,71.89,58452.0,71.84,72.01,71.7,71.89,58452.0
2022-11-16 10:10:00,72.01,72.01,71.77,71.89,48220.0,72.01,72.01,71.77,71.89,48220.0
2022-11-16 10:20:00,71.92,72.07,71.86,72.0,83199.0,71.92,72.07,71.86,72.0,83199.0
2022-11-16 10:30:00,71.99,72.37,71.81,72.07,188384.0,71.99,72.37,71.81,72.07,188384.0
2022-11-16 10:40:00,72.07,72.28,72.07,72.19,47199.0,72.07,72.28,72.07,72.19,47199.0
2022-11-16 10:50:00,72.16,72.16,71.88,71.99,41924.0,72.16,72.16,71.88,71.99,41924.0
2022-11-16 11:00:00,71.97,71.99,71.79,71.79,47604.0,71.97,71.99,71.79,71.79,47604.0
2022-11-16 11:10:00,71.83,71.86,71.42,71.62,88374.0,71.83,71.86,71.42,71.62,88374.0
2022-11-16 11:20:00,71.62,71.92,71.6,71.67,69700.0,71.62,71.92,71.6,71.67,69700.0
2022-11-16 11:30:00,71.65,71.67,71.5,71.55,53453.0,71.65,71.67,71.5,71.55,53453.0
2022-11-16 11:40:00,71.54,71.68,71.53,71.65,27719.0,71.54,71.68,71.53,71.65,27719.0
2022-11-16 11:50:00,71.61,71.67,71.56,71.62,23475.0,71.61,71.67,71.56,71.62,23475.0
2022-11-16 12:00:00,71.63,71.63,71.38,71.53,20604.0,71.63,71.63,71.38,71.53,20604.0
2022-11-16 12:10:00,71.48,71.68,71.45,71.62,23135.0,71.48,71.68,71.45,71.62,23135.0
2022-11-16 12:20:00,71.6,71.6,71.42,71.58,40231.0,71.6,71.6,71.42,71.58,40231.0
2022-11-16 12:30:00,71.59,71.97,71.58,71.93,40672.0,71.59,71.97,71.58,71.93,40672.0
2022-11-16 12:40:00,71.98,72.07,71.96,72.01,29270.0,71.98,72.07,71.96,72.01,29270.0
2022-11-16 12:50:00,72.0,72.17,71.97,72.13,23704.0,72.0,72.17,71.97,72.13,23704.0
2022-11-16 13:00:00,72.13,72.18,71.98,72.03,16570.0,72.13,72.18,71.98,72.03,16570.0
2022-11-16 13:10:00,72.06,72.06,71.95,72.0,9867.0,72.06,72.06,71.95,72.0,9867.0
2022-11-16 13:20:00,72.05,72.08,71.95,71.97,28406.0,72.05,72.08,71.95,71.97,28406.0
2022-11-16 13:30:00,71.98,72.15,71.94,71.99,18300.0,71.98,72.15,71.94,71.99,18300.0
2022-11-16 13:40:00,71.99,72.2,71.95,72.16,18210.0,71.99,72.2,71.95,72.16,18210.0
2022-11-16 13:50:00,72.09,72.09,71.98,72.05,9174.0,72.09,72.09,71.98,72.05,9174.0
2022-11-16 14:00:00,72.06,72.27,72.06,72.27,16231.0,72.06,72.27,72.06,72.27,16231.0
2022-11-16 14:10:00,72.29,72.31,72.0,72.13,62520.0,72.29,72.31,72.0,72.13,62520.0
2022-11-16 14:20:00,72.12,72.36,72.08,72.31,62891.0,72.12,72.36,72.08,72.31,62891.0
2022-11-16 14:30:00,72.31,72.47,72.28,72.39,36556.0,72.31,72.47,72.28,72.39,36556.0
2022-11-16 14:40:00,72.39,72.42,72.34,72.39,30635.0,72.39,72.42,72.34,72.39,30635.0
2022-11-16 14:50:00,72.38,72.44,72.3,72.31,37837.0,72.38,72.44,72.3,72.31,37837.0
2022-11-16 15:00:00,72.31,72.34,72.18,72.27,45411.0,72.31,72.34,72.18,72.27,45411.0
2022-11-16 15:10:00,72.27,72.32,72.25,72.25,26021.0,72.27,72.32,72.25,72.25,26021.0
2022-11-16 15:20:00,72.25,72.32,72.21,72.22,21627.0,72.25,72.32,72.21,72.22,21627.0
2022-11-16 15:30:00,72.23,72.24,72.11,72.2,34441.0,72.23,72.24,72.11,72.2,34441.0
2022-11-16 15:40:00,72.2,72.25,72.15,72.17,72793.0,72.2,72.25,72.15,72.17,72793.0
2022-11-16 15:50:00,72.17,72.22,71.99,72.03,485641.0,72.17,72.22,71.99,72.03,485641.0
2022-11-17 09:30:00,71.15,71.24,71.01,71.13,92068.0,71.15,71.24,71.01,71.13,92068.0
2022-11-17 09:40:00,71.09,71.37,71.02,71.35,124903.0,71.09,71.37,71.02,71.35,124903.0
2022-11-17 09:50:00,71.35,71.44,71.0,71.06,136781.0,71.35,71.44,71.0,71.06,136781.0
2022-11-17 10:00:00,71.06,71.2,71.0,71.06,50455.0,71.06,71.2,71.0,71.06,50455.0
2022-11-17 10:10:00,71.06,71.26,71.02,71.13,43077.0,71.06,71.26,71.02,71.13,43077.0
2022-11-17 10:20:00,71.15,71.23,71.09,71.15,35483.0,71.15,71.23,71.09,71.15,35483.0
2022-11-17 10:30:00,71.15,71.25,71.06,71.08,16022.0,71.15,71.25,71.06,71.08,16022.0
2022-11-17 10:40:00,71.07,71.1,70.67,70.71,78286.0,71.07,71.1,70.67,70.71,78286.0
2022-11-17 10:50:00,70.69,70.7,70.28,70.36,202821.0,70.69,70.7,70.28,70.36,202821.0
2022-11-17 11:00:00,70.34,70.44,70.29,70.36,105689.0,70.34,70.44,70.29,70.36,105689.0
2022-11-17 11:10:00,70.38,70.4,70.02,70.05,193415.0,70.38,70.4,70.02,70.05,193415.0
2022-11-17 11:20:00,70.04,70.13,69.97,70.13,150972.0,70.04,70.13,69.97,70.13,150972.0
2022-11-17 11:30:00,70.06,70.06,69.81,69.93,232634.0,70.06,70.06,69.81,69.93,232634.0
2022-11-17 11:40:00,69.93,70.09,69.92,69.95,57639.0,69.93,70.09,69.92,69.95,57639.0
2022-11-17 11:50:00,69.97,70.08,69.66,69.83,90436.0,69.97,70.08,69.66,69.83,90436.0
2022-11-17 12:00:00,69.83,70.01,69.71,69.83,62790.0,69.83,70.01,69.71,69.83,62790.0
2022-11-17 12:10:00,69.84,70.04,69.84,69.91,55410.0,69.84,70.04,69.84,69.91,55410.0
2022-11-17 12:20:00,69.91,69.92,69.54,69.54,109740.0,69.91,69.92,69.54,69.54,109740.0
2022-11-17 12:30:00,69.56,69.86,69.52,69.82,154130.0,69.56,69.86,69.52,69.82,154130.0
2022-11-17 12:40:00,69.82,69.92,69.72,69.87,31441.0,69.82,69.92,69.72,69.87,31441.0
2022-11-17 12:50:00,69.88,70.02,69.72,70.0,166161.0,69.88,70.02,69.72,70.0,166161.0
2022-11-17 13:00:00,70.01,70.05,69.86,69.97,43031.0,70.01,70.05,69.86,69.97,43031.0
2022-11-17 13:10:00,69.96,70.04,69.9,69.99,54052.0,69.96,70.04,69.9,69.99,54052.0
2022-11-17 13:20:00,70.02,70.1,69.96,69.98,75049.0,70.02,70.1,69.96,69.98,75049.0
2022-11-17 13:30:00,69.95,70.2,69.88,70.14,166730.0,69.95,70.2,69.88,70.14,166730.0
2022-11-17 13:40:00,70.14,70.22,70.09,70.15,72924.0,70.14,70.22,70.09,70.15,72924.0
2022-11-17 13:50:00,70.16,70.29,70.09,70.12,51407.0,70.16,70.29,70.09,70.12,51407.0
2022-11-17 14:00:00,70.11,70.43,70.1,70.32,55278.0,70.11,70.43,70.1,70.32,55278.0
2022-11-17 14:10:00,70.31,70.35,69.86,69.88,45374.0,70.31,70.35,69.86,69.88,45374.0
2022-11-17 14:20:00,69.87,69.97,69.66,69.92,85001.0,69.87,69.97,69.66,69.92,85001.0
2022-11-17 14:30:00,69.88,69.96,69.8,69.88,49618.0,69.88,69.96,69.8,69.88,49618.0
2022-11-17 14:40:00,69.87,69.92,69.83,69.89,57106.0,69.87,69.92,69.83,69.89,57106.0
2022-11-17 14:50:00,69.89,70.08,69.87,70.07,157323.0,69.89,70.08,69.87,70.07,157323.0
2022-11-17 15:00:00,70.07,70.08,69.96,69.99,310025.0,70.07,70.08,69.96,69.99,310025.0
2022-11-17 15:10:00,69.99,70.11,69.94,69.94,124699.0,69.99,70.11,69.94,69.94,124699.0
2022-11-17 15:20:00,69.95,70.02,69.91,69.98,89068.0,69.95,70.02,69.91,69.98,89068.0
2022-11-17 15:30:00,69.98,70.1,69.95,70.1,168208.0,69.98,70.1,69.95,70.1,168208.0
2022-11-17 15:40:00,70.11,70.22,70.08,70.19,241739.0,70.11,70.22,70.08,70.19,241739.0
2022-11-17 15:50:00,70.19,70.23,70.07,70.15,366861.0,70.19,70.23,70.07,70.15,366861.0
2022-11-18 09:30:00,67.73,67.95,67.52,67.86,552719.0,67.73,67.95,67.52,67.86,552719.0
2022-11-18 09:40:00,67.85,67.93,67.65,67.68,217101.0,67.85,67.93,67.65,67.68,217101.0
2022-11-18 09:50:00,67.68,67.96,67.6,67.79,689815.0,67.68,67.96,67.6,67.79,689815.0
2022-11-18 10:00:00,67.76,67.76,67.46,67.61,176047.0,67.76,67.76,67.46,67.61,176047.0
2022-11-18 10:10:00,67.62,67.95,67.62,67.68,123119.0,67.62,67.95,67.62,67.68,123119.0
2022-11-18 10:20:00,67.71,68.09,67.64,68.05,234263.0,67.71,68.09,67.64,68.05,234263.0
2022-11-18 10:30:00,68.0,68.15,67.93,68.06,56210.0,68.0,68.15,67.93,68.06,56210.0
2022-11-18 10:40:00,68.06,68.45,68.04,68.4,158510.0,68.06,68.45,68.04,68.4,158510.0
2022-11-18 10:50:00,68.4,68.52,68.14,68.21,120855.0,68.4,68.52,68.14,68.21,120855.0
2022-11-18 11:00:00,68.23,68.61,68.23,68.53,73901.0,68.23,68.61,68.23,68.53,73901.0
2022-11-18 11:10:00,68.55,68.59,68.34,68.54,44532.0,68.55,68.59,68.34,68.54,44532.0
2022-11-18 11:20:00,68.53,68.54,68.26,68.37,94812.0,68.53,68.54,68.26,68.37,94812.0
2022-11-18 11:30:00,68.37,68.47,68.15,68.21,63514.0,68.37,68.47,68.15,68.21,63514.0
2022-11-18 11:40:00,68.2,68.2,68.05,68.1,34226.0,68.2,68.2,68.05,68.1,34226.0
2022-11-18 11:50:00,68.11,68.11,67.68,67.7,408270.0,68.11,68.11,67.68,67.7,408270.0
2022-11-18 12:00:00,67.69,67.88,67.66,67.71,198273.0,67.69,67.88,67.66,67.71,198273.0
2022-11-18 12:10:00,67.72,68.3,67.63,68.22,241970.0,67.72,68.3,67.63,68.22,241970.0
2022-11-18 12:20:00,68.22,68.44,68.16,68.19,404974.0,68.22,68.44,68.16,68.19,404974.0
2022-11-18 12:30:00,68.18,68.35,68.1,68.33,208090.0,68.18,68.35,68.1,68.33,208090.0
2022-11-18 12:40:00,68.34,68.46,68.13,68.18,60774.0,68.34,68.46,68.13,68.18,60774.0
2022-11-18 12:50:00,68.17,68.26,67.95,68.22,105943.0,68.17,68.26,67.95,68.22,105943.0
2022-11-18 13:00:00,68.25,68.44,68.17,68.18,68415.0,68.25,68.44,68.17,68.18,68415.0
2022-11-18 13:10:00,68.23,68.39,68.14,68.34,46749.0,68.23,68.39,68.14,68.34,46749.0
2022-11-18 13:20:00,68.35,68.49,68.27,68.38,129338.0,68.35,68.49,68.27,68.38,129338.0
2022-11-18 13:30:00,68.39,68.47,68.26,68.44,72913.0,68.39,68.47,68.26,68.44,72913.0
2022-11-18 13:40:00,68.42,68.47,68.36,68.43,50399.0,68.42,68.47,68.36,68.43,50399.0
2022-11-18 13:50:00,68.42,68.42,68.27,68.27,53632.0,68.42,68.42,68.27,68.27,53632.0
2022-11-18 14:00:00,68.28,68.53,68.28,68.41,184979.0,68.28,68.53,68.28,68.41,184979.0
2022-11-18 14:10:00,68.41,68.54,68.34,68.49,103007.0,68.41,68.54,68.34,68.49,103007.0
2022-11-18 14:20:00,68.5,68.94,68.49,68.86,478246.0,68.5,68.94,68.49,68.86,478246.0
2022-11-18 14:30:00,68.85,69.08,68.78,68.81,101041.0,68.85,69.08,68.78,68.81,101041.0
2022-11-18 14:40:00,68.8,69.0,68.8,68.83,58409.0,68.8,69.0,68.8,68.83,58409.0
2022-11-18 14:50:00,68.83,68.86,68.73,68.77,57104.0,68.83,68.86,68.73,68.77,57104.0
2022-11-18 15:00:00,68.79,68.91,68.77,68.85,135748.0,68.79,68.91,68.77,68.85,135748.0
2022-11-18 15:10:00,68.85,68.89,68.76,68.77,87137.0,68.85,68.89,68.76,68.77,87137.0
2022-11-18 15:20:00,68.76,68.98,68.72,68.95,96387.0,68.76,68.98,68.72,68.95,96387.0
2022-11-18 15:30:00,68.96,69.03,68.94,69.02,83619.0,68.96,69.03,68.94,69.02,83619.0
2022-11-18 15:40:00,69.02,69.07,68.95,69.06,173984.0,69.02,69.07,68.95,69.06,173984.0
2022-11-18 15:50:00,69.07,69.12,69.01,69.04,376740.0,69.07,69.12,69.01,69.04,376740.0
2022-11-21 09:30:00,66.67,66.85,66.35,66.5,321601.0,66.67,66.85,66.35,66.5,321601.0
2022-11-21 09:40:00,66.5,66.51,65.78,66.28,1144256.0,66.5,66.51,65.78,66.28,1144256.0
2022-11-21 09:50:00,66.29,66.39,66.05,66.21,302623.0,66.29,66.39,66.05,66.21,302623.0
2022-11-21 10:00:00,66.2,66.42,66.03,66.38,171187.0,66.2,66.42,66.03,66.38,171187.0
2022-11-21 10:10:00,66.38,66.38,65.97,66.16,125604.0,66.38,66.38,65.97,66.16,125604.0
2022-11-21 10:20:00,66.15,66.16,65.79,65.84,251469.0,66.15,66.16,65.79,65.84,251469.0
2022-11-21 10:30:00,65.84,66.01,65.76,65.94,167408.0,65.84,66.01,65.76,65.94,167408.0
2022-11-21 10:40:00,65.94,66.14,65.8,65.9,170567.0,65.94,66.14,65.8,65.9,170567.0
2022-11-21 10:50:00,65.9,65.95,65.74,65.8,92222.0,65.9,65.95,65.74,65.8,92222.0
2022-11-21 11:00:00,65.8,65.91,65.4,65.46,189531.0,65.8,65.91,65.4,65.46,189531.0
2022-11-21 11:10:00,65.46,65.68,65.37,65.65,410506.0,65.46,65.68,65.37,65.65,410506.0
2022-11-21 11:20:00,65.69,65.75,65.47,65.72,219421.0,65.69,65.75,65.47,65.72,219421.0
2022-11-21 11:30:00,65.71,65.95,65.58,65.87,147182.0,65.71,65.95,65.58,65.87,147182.0
2022-11-21 11:40:00,65.86,66.05,65.73,65.94,107482.0,65.86,66.05,65.73,65.94,107482.0
2022-11-21 11:50:00,65.97,66.1,65.91,65.96,217082.0,65.97,66.1,65.91,65.96,217082.0
2022-11-21 12:00:00,65.96,68.66,65.81,67.89,2949960.0,65.96,68.66,65.81,67.89,2949960.0
2022-11-21 12:10:00,67.89,68.2,67.81,68.01,662874.0,67.89,68.2,67.81,68.01,662874.0
2022-11-21 12:20:00,68.04,68.5,68.03,68.14,367642.0,68.04,68.5,68.03,68.14,367642.0
2022-11-21 12:30:00,68.13,68.72,68.13,68.49,200753.0,68.13,68.72,68.13,68.49,200753.0
2022-11-21 12:40:00,68.52,68.77,68.47,68.51,121105.0,68.52,68.77,68.47,68.51,121105.0
2022-11-21 12:50:00,68.5,68.93,68.5,68.86,61744.0,68.5,68.93,68.5,68.86,61744.0
2022-11-21 13:00:00,68.85,69.21,68.77,68.92,161950.0,68.85,69.21,68.77,68.92,161950.0
2022-11-21 13:10:00,68.92,69.33,68.9,69.23,98398.0,68.92,69.33,68.9,69.23,98398.0
2022-11-21 13:20:00,69.26,69.29,68.97,69.2,99279.0,69.26,69.29,68.97,69.2,99279.0
2022-11-21 13:30:00,69.21,69.33,69.12,69.19,35176.0,69.21,69.33,69.12,69.19,35176.0
2022-11-21 13:40:00,69.19,69.3,69.03,69.16,64464.0,69.19,69.3,69.03,69.16,64464.0
2022-11-21 13:50:00,69.15,69.37,69.03,69.04,219981.0,69.15,69.37,69.03,69.04,219981.0
2022-11-21 14:00:00,69.05,69.08,68.97,69.06,52454.0,69.05,69.08,68.97,69.06,52454.0
2022-11-21 14:10:00,69.05,69.23,68.94,69.14,53187.0,69.05,69.23,68.94,69.14,53187.0
2022-11-21 14:20:00,69.14,69.28,68.8,69.24,83967.0,69.14,69.28,68.8,69.24,83967.0
2022-11-21 14:30:00,69.25,69.34,69.05,69.08,165941.0,69.25,69.34,69.05,69.08,165941.0
2022-11-21 14:40:00,69.09,69.14,69.04,69.05,45473.0,69.09,69.14,69.04,69.05,45473.0
2022-11-21 14:50:00,69.06,69.22,69.01,69.04,392736.0,69.06,69.22,69.01,69.04,392736.0
2022-11-21 15:00:00,69.04,69.07,68.97,69.0,57729.0,69.04,69.07,68.97,69.0,57729.0
2022-11-21 15:10:00,69.01,69.02,68.94,68.98,189224.0,69.01,69.02,68.94,68.98,189224.0
2022-11-21 15:20:00,68.97,69.07,68.92,69.01,61266.0,68.97,69.07,68.92,69.01,61266.0
2022-11-21 15:30:00,69.0,69.02,68.91,68.92,37707.0,69.0,69.02,68.91,68.92,37707.0
2022-11-21 15:40:00,68.94,69.05,68.93,69.04,61222.0,68.94,69.05,68.93,69.04,61222.0
2022-11-21 15:50:00,69.04,69.09,69.01,69.03,217185.0,69.04,69.09,69.01,69.03,217185.0
2022-11-22 09:30:00,69.92,70.08,69.58,69.76,188926.0,69.92,70.08,69.58,69.76,188926.0
2022-11-22 09:40:00,69.75,69.96,69.71,69.83,135464.0,69.75,69.96,69.71,69.83,135464.0
2022-11-22 09:50:00,69.85,69.97,69.68,69.93,83753.0,69.85,69.97,69.68,69.93,83753.0
2022-11-22 10:00:00,69.89,70.37,69.89,70.31,85229.0,69.89,70.37,69.89,70.31,85229.0
2022-11-22 10:10:00,70.36,70.41,70.18,70.28,99690.0,70.36,70.41,70.18,70.28,99690.0
2022-11-22 10:20:00,70.27,70.41,70.18,70.22,111045.0,70.27,70.41,70.18,70.22,111045.0
2022-11-22 10:30:00,70.25,70.57,70.15,70.51,64058.0,70.25,70.57,70.15,70.51,64058.0
2022-11-22 10:40:00,70.48,70.5,70.2,70.3,24618.0,70.48,70.5,70.2,70.3,24618.0
2022-11-22 10:50:00,70.32,70.32,70.11,70.27,149643.0,70.32,70.32,70.11,70.27,149643.0
2022-11-22 11:00:00,70.3,70.36,70.0,70.11,30397.0,70.3,70.36,70.0,70.11,30397.0
2022-11-22 11:10:00,70.13,70.18,69.93,70.11,21468.0,70.13,70.18,69.93,70.11,21468.0
2022-11-22 11:20:00,70.01,70.17,69.89,70.16,29594.0,70.01,70.17,69.89,70.16,29594.0
2022-11-22 11:30:00,70.08,70.37,70.08,70.3,213980.0,70.08,70.37,70.08,70.3,213980.0
2022-11-22 11:40:00,70.29,70.38,70.23,70.34,24845.0,70.29,70.38,70.23,70.34,24845.0
2022-11-22 11:50:00,70.4,70.56,70.39,70.55,161851.0,70.4,70.56,70.39,70.55,161851.0
2022-11-22 12:00:00,70.54,70.7,70.51,70.58,128650.0,70.54,70.7,70.51,70.58,128650.0
2022-11-22 12:10:00,70.6,70.7,70.49,70.68,32557.0,70.6,70.7,70.49,70.68,32557.0
2022-11-22 12:20:00,70.69,70.76,70.65,70.67,154699.0,70.69,70.76,70.65,70.67,154699.0
2022-11-22 12:30:00,70.69,70.72,70.31,70.42,133003.0,70.69,70.72,70.31,70.42,133003.0
2022-11-22 12:40:00,70.44,70.45,70.35,70.41,8686.0,70.44,70.45,70.35,70.41,8686.0
2022-11-22 12:50:00,70.41,70.45,70.31,70.37,24908.0,70.41,70.45,70.31,70.37,24908.0
2022-11-22 13:00:00,70.38,70.46,70.35,70.42,10974.0,70.38,70.46,70.35,70.42,10974.0
2022-11-22 13:10:00,70.42,70.51,70.39,70.45,24037.0,70.42,70.51,70.39,70.45,24037.0
2022-11-22 13:20:00,70.46,70.57,70.42,70.51,11713.0,70.46,70.57,70.42,70.51,11713.0
2022-11-22 13:30:00,70.47,70.5,70.39,70.48,42478.0,70.47,70.5,70.39,70.48,42478.0
2022-11-22 13:40:00,70.48,70.67,70.48,70.54,161427.0,70.48,70.67,70.48,70.54,161427.0
2022-11-22 13:50:00,70.52,70.52,69.93,69.95,207797.0,70.52,70.52,69.93,69.95,207797.0
2022-11-22 14:00:00,69.96,69.96,69.65,69.92,164093.0,69.96,69.96,69.65,69.92,164093.0
2022-11-22 14:10:00,69.96,70.05,69.91,70.01,49677.0,69.96,70.05,69.91,70.01,49677.0
2022-11-22 14:20:00,70.0,70.03,69.68,69.8,48534.0,70.0,70.03,69.68,69.8,48534.0
2022-11-22 14:30:00,69.83,69.95,69.79,69.89,8100.0,69.83,69.95,69.79,69.89,8100.0
2022-11-22 14:40:00,69.88,69.93,69.88,69.9,12505.0,69.88,69.93,69.88,69.9,12505.0
2022-11-22 14:50:00,69.89,69.93,69.87,69.91,28033.0,69.89,69.93,69.87,69.91,28033.0
2022-11-22 15:00:00,69.91,69.91,69.8,69.8,8537.0,69.91,69.91,69.8,69.8,8537.0
2022-11-22 15:10:00,69.82,69.82,69.72,69.78,32795.0,69.82,69.82,69.72,69.78,32795.0
2022-11-22 15:20:00,69.81,69.87,69.78,69.86,118439.0,69.81,69.87,69.78,69.86,118439.0
2022-11-22 15:30:00,69.85,69.97,69.83,69.95,74063.0,69.85,69.97,69.83,69.95,74063.0
2022-11-22 15:40:00,69.96,69.96,69.88,69.9,52491.0,69.96,69.96,69.88,69.9,52491.0
2022-11-22 15:50:00,69.91,69.99,69.88,69.98,135068.0,69.91,69.99,69.88,69.98,135068.0
2022-11-23 09:30:00,67.84,68.22,67.75,67.96,336182.0,67.84,68.22,67.75,67.96,336182.0
2022-11-23 09:40:00,67.96,68.08,67.57,67.99,156333.0,67.96,68.08,67.57,67.99,156333.0
2022-11-23 09:50:00,67.97,68.03,67.34,67.51,230304.0,67.97,68.03,67.34,67.51,230304.0
2022-11-23 10:00:00,67.49,67.86,67.41,67.72,115465.0,67.49,67.86,67.41,67.72,115465.0
2022-11-23 10:10:00,67.78,67.8,67.48,67.65,84122.0,67.78,67.8,67.48,67.65,84122.0
2022-11-23 10:20:00,67.63,67.68,67.41,67.64,101258.0,67.63,67.68,67.41,67.64,101258.0
2022-11-23 10:30:00,67.64,67.7,66.86,67.1,341654.0,67.64,67.7,66.86,67.1,341654.0
2022-11-23 10:40:00,67.11,67.33,66.94,67.02,161629.0,67.11,67.33,66.94,67.02,161629.0
2022-11-23 10:50:00,67.02,67.34,66.95,67.22,69399.0,67.02,67.34,66.95,67.22,69399.0
2022-11-23 11:00:00,67.21,67.37,67.08,67.34,74248.0,67.21,67.37,67.08,67.34,74248.0
2022-11-23 11:10:00,67.32,67.32,67.08,67.18,57341.0,67.32,67.32,67.08,67.18,57341.0
2022-11-23 11:20:00,67.16,67.59,67.12,67.48,49435.0,67.16,67.59,67.12,67.48,49435.0
2022-11-23 11:30:00,67.45,67.55,67.37,67.54,53350.0,67.45,67.55,67.37,67.54,53350.0
2022-11-23 11:40:00,67.54,67.55,67.11,67.14,52440.0,67.54,67.55,67.11,67.14,52440.0
2022-11-23 11:50:00,67.13,67.19,67.05,67.13,56796.0,67.13,67.19,67.05,67.13,56796.0
2022-11-23 12:00:00,67.16,67.31,67.04,67.1,74157.0,67.16,67.31,67.04,67.1,74157.0
2022-11-23 12:10:00,67.09,67.19,67.02,67.08,63044.0,67.09,67.19,67.02,67.08,63044.0
2022-11-23 12:20:00,67.09,67.14,66.94,67.08,45848.0,67.09,67.14,66.94,67.08,45848.0
2022-11-23 12:30:00,67.08,67.31,67.02,67.29,43935.0,67.08,67.31,67.02,67.29,43935.0
2022-11-23 12:40:00,67.3,67.37,67.17,67.34,163995.0,67.3,67.37,67.17,67.34,163995.0
2022-11-23 12:50:00,67.3,67.44,67.2,67.38,67447.0,67.3,67.44,67.2,67.38,67447.0
2022-11-23 13:00:00,67.39,67.48,67.23,67.33,29562.0,67.39,67.48,67.23,67.33,29562.0
2022-11-23 13:10:00,67.33,67.45,67.26,67.41,142053.0,67.33,67.45,67.26,67.41,142053.0
2022-11-23 13:20:00,67.43,67.47,67.35,67.45,35037.0,67.43,67.47,67.35,67.45,35037.0
2022-11-23 13:30:00,67.43,67.44,67.3,67.38,27859.0,67.43,67.44,67.3,67.38,27859.0
2022-11-23 13:40:00,67.35,67.4,67.3,67.37,8222.0,67.35,67.4,67.3,67.37,8222.0
2022-11-23 13:50:00,67.38,67.41,67.29,67.38,50217.0,67.38,67.41,67.29,67.38,50217.0
2022-11-23 14:00:00,67.4,67.67,67.37,67.56,40529.0,67.4,67.67,67.37,67.56,40529.0
2022-11-23 14:10:00,67.58,67.7,67.42,67.67,42757.0,67.58,67.7,67.42,67.67,42757.0
2022-11-23 14:20:00,67.68,67.87,67.56,67.85,101261.0,67.68,67.87,67.56,67.85,101261.0
2022-11-23 14:30:00,67.84,67.87,67.67,67.68,55211.0,67.84,67.87,67.67,67.68,55211.0
2022-11-23 14:40:00,67.66,67.84,67.66,67.83,19262.0,67.66,67.84,67.66,67.83,19262.0
2022-11-23 14:50:00,67.82,67.85,67.72,67.79,48233.0,67.82,67.85,67.72,67.79,48233.0
2022-11-23 15:00:00,67.79,67.79,67.53,67.55,79535.0,67.79,67.79,67.53,67.55,79535.0
2022-11-23 15:10:00,67.55,67.56,67.4,67.41,70263.0,67.55,67.56,67.4,67.41,70263.0
2022-11-23 15:20:00,67.42,67.51,67.36,67.4,46425.0,67.42,67.51,67.36,67.4,46425.0
2022-11-23 15:30:00,67.4,67.45,67.34,67.42,102143.0,67.4,67.45,67.34,67.42,102143.0
2022-11-23 15:40:00,67.42,67.47,67.39,67.41,55748.0,67.42,67.47,67.39,67.41,55748.0
2022-11-23 15:50:00,67.42,67.48,67.38,67.44,266794.0,67.42,67.48,67.38,67.44,266794.0
2022-11-25 09:30:00,68.19,68.21,67.91,68.12,202625.0,68.19,68.21,67.91,68.12,202625.0
2022-11-25 09:40:00,68.12,68.31,68.02,68.26,70424.0,68.12,68.31,68.02,68.26,70424.0
2022-11-25 09:50:00,68.28,68.49,68.26,68.33,80995.0,68.28,68.49,68.26,68.33,80995.0
2022-11-25 10:00:00,68.33,68.33,67.98,68.23,88805.0,68.33,68.33,67.98,68.23,88805.0
2022-11-25 10:10:00,68.21,68.21,68.01,68.06,29865.0,68.21,68.21,68.01,68.06,29865.0
2022-11-25 10:20:00,68.03,68.08,67.96,68.03,40093.0,68.03,68.08,67.96,68.03,40093.0
2022-11-25 10:30:00,68.04,68.12,68.03,68.09,16789.0,68.04,68.12,68.03,68.09,16789.0
2022-11-25 10:40:00,68.08,68.15,67.94,68.11,35039.0,68.08,68.15,67.94,68.11,35039.0
2022-11-25 10:50:00,68.07,68.08,67.76,67.77,83745.0,68.07,68.08,67.76,67.77,83745.0
2022-11-25 11:00:00,67.76,67.86,67.69,67.74,57913.0,67.76,67.86,67.69,67.74,57913.0
2022-11-25 11:10:00,67.76,67.88,67.69,67.75,22208.0,67.76,67.88,67.69,67.75,22208.0
2022-11-25 11:20:00,67.81,68.0,67.77,67.94,43240.0,67.81,68.0,67.77,67.94,43240.0
2022-11-25 11:30:00,67.91,67.91,67.67,67.7,25399.0,67.91,67.91,67.67,67.7,25399.0
2022-11-25 11:40:00,67.69,67.8,67.63,67.67,26296.0,67.69,67.8,67.63,67.67,26296.0
2022-11-25 11:50:00,67.69,67.73,67.57,67.65,26350.0,67.69,67.73,67.57,67.65,26350.0
2022-11-25 12:00:00,67.63,67.64,67.44,67.46,36316.0,67.63,67.64,67.44,67.46,36316.0
2022-11-25 12:10:00,67.5,67.51,67.21,67.26,25586.0,67.5,67.51,67.21,67.26,25586.0
2022-11-25 12:20:00,67.25,67.27,66.79,66.91,88478.0,67.25,67.27,66.79,66.91,88478.0
2022-11-25 12:30:00,66.9,66.98,66.78,66.98,79655.0,66.9,66.98,66.78,66.98,79655.0
2022-11-25 12:40:00,67.0,67.08,66.89,66.97,147957.0,67.0,67.08,66.89,66.97,147957.0
2022-11-25 12:50:00,66.99,67.03,66.83,66.96,58823.0,66.99,67.03,66.83,66.96,58823.0
2022-11-28 09:30:00,65.16,65.44,65.0,65.3,283563.0,65.16,65.44,65.0,65.3,283563.0
2022-11-28 09:40:00,65.27,65.51,65.26,65.47,158569.0,65.27,65.51,65.26,65.47,158569.0
2022-11-28 09:50:00,65.47,65.8,65.39,65.59,145110.0,65.47,65.8,65.39,65.59,145110.0
2022-11-28 10:00:00,65.53,65.8,65.46,65.68,113028.0,65.53,65.8,65.46,65.68,113028.0
2022-11-28 10:10:00,65.71,66.19,65.71,66.19,133985.0,65.71,66.19,65.71,66.19,133985.0
2022-11-28 10:20:00,66.28,66.32,65.92,66.04,141151.0,66.28,66.32,65.92,66.04,141151.0
2022-11-28 10:30:00,66.02,66.26,66.0,66.11,58909.0,66.02,66.26,66.0,66.11,58909.0
2022-11-28 10:40:00,66.11,66.13,65.86,65.92,60665.0,66.11,66.13,65.86,65.92,60665.0
2022-11-28 10:50:00,65.87,65.97,65.78,65.92,59093.0,65.87,65.97,65.78,65.92,59093.0
2022-11-28 11:00:00,65.91,66.23,65.91,66.21,82511.0,65.91,66.23,65.91,66.21,82511.0
2022-11-28 11:10:00,66.24,66.34,66.09,66.31,68031.0,66.24,66.34,66.09,66.31,68031.0
2022-11-28 11:20:00,66.29,66.39,66.09,66.25,68660.0,66.29,66.39,66.09,66.25,68660.0
2022-11-28 11:30:00,66.22,66.3,66.12,66.21,56468.0,66.22,66.3,66.12,66.21,56468.0
2022-11-28 11:40:00,66.17,67.12,66.12,66.98,1702089.0,66.17,67.12,66.12,66.98,1702089.0
2022-11-28 11:50:00,66.97,67.08,66.88,67.06,191009.0,66.97,67.08,66.88,67.06,191009.0
2022-11-28 12:00:00,67.04,67.07,66.77,66.98,229691.0,67.04,67.07,66.77,66.98,229691.0
2022-11-28 12:10:00,66.99,67.36,66.95,67.34,142935.0,66.99,67.36,66.95,67.34,142935.0
2022-11-28 12:20:00,67.35,67.45,67.25,67.37,120142.0,67.35,67.45,67.25,67.37,120142.0
2022-11-28 12:30:00,67.38,67.69,67.36,67.56,104177.0,67.38,67.69,67.36,67.56,104177.0
2022-11-28 12:40:00,67.54,67.66,67.26,67.31,151626.0,67.54,67.66,67.26,67.31,151626.0
2022-11-28 12:50:00,67.31,67.35,67.15,67.21,107965.0,67.31,67.35,67.15,67.21,107965.0
2022-11-28 13:00:00,67.19,67.37,67.18,67.21,46869.0,67.19,67.37,67.18,67.21,46869.0
2022-11-28 13:10:00,67.22,67.25,67.14,67.16,35591.0,67.22,67.25,67.14,67.16,35591.0
2022-11-28 13:20:00,67.13,67.22,67.09,67.16,44628.0,67.13,67.22,67.09,67.16,44628.0
2022-11-28 13:30:00,67.14,67.25,67.03,67.2,83391.0,67.14,67.25,67.03,67.2,83391.0
2022-11-28 13:40:00,67.2,67.34,67.15,67.19,65501.0,67.2,67.34,67.15,67.19,65501.0
2022-11-28 13:50:00,67.19,67.25,67.04,67.1,107994.0,67.19,67.25,67.04,67.1,107994.0
2022-11-28 14:00:00,67.1,67.26,67.05,67.16,55637.0,67.1,67.26,67.05,67.16,55637.0
2022-11-28 14:10:00,67.16,67.37,67.14,67.31,33325.0,67.16,67.37,67.14,67.31,33325.0
2022-11-28 14:20:00,67.34,67.46,67.17,67.23,78728.0,67.34,67.46,67.17,67.23,78728.0
2022-11-28 14:30:00,67.23,67.43,67.12,67.38,73768.0,67.23,67.43,67.12,67.38,73768.0
2022-11-28 14:40:00,67.38,67.39,67.18,67.18,40299.0,67.38,67.39,67.18,67.18,40299.0
2022-11-28 14:50:00,67.19,67.19,66.97,67.01,64172.0,67.19,67.19,66.97,67.01,64172.0
2022-11-28 15:00:00,67.02,67.13,67.0,67.12,78177.0,67.02,67.13,67.0,67.12,78177.0
2022-11-28 15:10:00,67.12,67.13,66.98,67.03,82956.0,67.12,67.13,66.98,67.03,82956.0
2022-11-28 15:20:00,67.02,67.13,66.99,67.03,73131.0,67.02,67.13,66.99,67.03,73131.0
2022-11-28 15:30:00,67.03,67.07,66.91,67.06,59933.0,67.03,67.07,66.91,67.06,59933.0
2022-11-28 15:40:00,67.06,67.06,66.93,66.98,91830.0,67.06,67.06,66.93,66.98,91830.0
2022-11-28 15:50:00,67.0,67.0,66.88,66.88,290846.0,67.0,67.0,66.88,66.88,290846.0
2022-11-29 09:30:00,68.51,69.12,68.48,68.97,296999.0,68.51,69.12,68.48,68.97,296999.0
2022-11-29 09:40:00,68.98,68.98,68.4,68.41,148674.0,68.98,68.98,68.4,68.41,148674.0
2022-11-29 09:50:00,68.45,68.74,68.41,68.7,109803.0,68.45,68.74,68.41,68.7,109803.0
2022-11-29 10:00:00,68.7,68.92,68.51,68.73,94997.0,68.7,68.92,68.51,68.73,94997.0
2022-11-29 10:10:00,68.76,68.76,68.61,68.71,47992.0,68.76,68.76,68.61,68.71,47992.0
2022-11-29 10:20:00,68.72,69.0,68.71,68.85,71720.0,68.72,69.0,68.71,68.85,71720.0
2022-11-29 10:30:00,68.86,69.06,68.73,68.87,63071.0,68.86,69.06,68.73,68.87,63071.0
2022-11-29 10:40:00,68.85,68.85,68.21,68.3,210779.0,68.85,68.85,68.21,68.3,210779.0
2022-11-29 10:50:00,68.32,68.8,68.32,68.67,97541.0,68.32,68.8,68.32,68.67,97541.0
2022-11-29 11:00:00,68.68,68.85,67.89,68.25,948007.0,68.68,68.85,67.89,68.25,948007.0
2022-11-29 11:10:00,68.25,68.36,67.51,67.91,776363.0,68.25,68.36,67.51,67.91,776363.0
2022-11-29 11:20:00,67.93,68.04,67.19,67.25,205089.0,67.93,68.04,67.19,67.25,205089.0
2022-11-29 11:30:00,67.28,67.84,67.24,67.71,111368.0,67.28,67.84,67.24,67.71,111368.0
2022-11-29 11:40:00,67.72,68.09,67.67,67.96,77482.0,67.72,68.09,67.67,67.96,77482.0
2022-11-29 11:50:00,67.97,68.12,67.75,68.11,57312.0,67.97,68.12,67.75,68.11,57312.0
2022-11-29 12:00:00,68.12,68.25,68.06,68.06,110237.0,68.12,68.25,68.06,68.06,110237.0
2022-11-29 12:10:00,68.09,68.3,68.09,68.23,72557.0,68.09,68.3,68.09,68.23,72557.0
2022-11-29 12:20:00,68.21,68.21,67.93,68.06,57623.0,68.21,68.21,67.93,68.06,57623.0
2022-11-29 12:30:00,68.08,68.19,67.91,67.94,45007.0,68.08,68.19,67.91,67.94,45007.0
2022-11-29 12:40:00,67.96,68.04,67.81,67.85,74674.0,67.96,68.04,67.81,67.85,74674.0
2022-11-29 12:50:00,67.83,68.02,67.66,67.95,72400.0,67.83,68.02,67.66,67.95,72400.0
2022-11-29 13:00:00,67.95,68.28,67.95,68.21,35240.0,67.95,68.28,67.95,68.21,35240.0
2022-11-29 13:10:00,68.22,68.26,67.88,67.92,44325.0,68.22,68.26,67.88,67.92,44325.0
2022-11-29 13:20:00,67.92,68.11,67.84,67.96,37303.0,67.92,68.11,67.84,67.96,37303.0
2022-11-29 13:30:00,68.02,68.17,68.0,68.14,16903.0,68.02,68.17,68.0,68.14,16903.0
2022-11-29 13:40:00,68.12,68.16,68.03,68.09,21186.0,68.12,68.16,68.03,68.09,21186.0
2022-11-29 13:50:00,68.1,68.81,67.95,68.48,690308.0,68.1,68.81,67.95,68.48,690308.0
2022-11-29 14:00:00,68.48,68.52,68.25,68.37,94862.0,68.48,68.52,68.25,68.37,94862.0
2022-11-29 14:10:00,68.32,68.32,68.03,68.04,69112.0,68.32,68.32,68.03,68.04,69112.0
2022-11-29 14:20:00,68.03,68.17,67.87,68.13,89962.0,68.03,68.17,67.87,68.13,89962.0
2022-11-29 14:30:00,68.12,68.39,68.07,68.3,49835.0,68.12,68.39,68.07,68.3,49835.0
2022-11-29 14:40:00,68.28,68.28,68.13,68.16,27530.0,68.28,68.28,68.13,68.16,27530.0
2022-11-29 14:50:00,68.16,68.26,68.13,68.26,45233.0,68.16,68.26,68.13,68.26,45233.0
2022-11-29 15:00:00,68.27,68.37,68.2,68.28,94453.0,68.27,68.37,68.2,68.28,94453.0
2022-11-29 15:10:00,68.28,68.31,68.25,68.29,21890.0,68.28,68.31,68.25,68.29,21890.0
2022-11-29 15:20:00,68.29,68.3,68.2,68.27,32885.0,68.29,68.3,68.2,68.27,32885.0
2022-11-29 15:30:00,68.27,68.28,68.15,68.17,43675.0,68.27,68.28,68.15,68.17,43675.0
2022-11-29 15:40:00,68.16,68.24,68.15,68.15,74820.0,68.16,68.24,68.15,68.15,74820.0
2022-11-29 15:50:00,68.2,68.37,68.18,68.35,154166.0,68.2,68.37,68.18,68.35,154166.0
2022-11-30 09:30:00,70.3,70.44,70.19,70.25,287112.0,70.3,70.44,70.19,70.25,287112.0
2022-11-30 09:40:00,70.23,70.41,69.93,69.96,124888.0,70.23,70.41,69.93,69.96,124888.0
2022-11-30 09:50:00,69.96,70.17,69.94,70.02,92355.0,69.96,70.17,69.94,70.02,92355.0
2022-11-30 10:00:00,70.02,70.08,69.86,70.04,78184.0,70.02,70.08,69.86,70.04,78184.0
2022-11-30 10:10:00,70.04,70.06,69.87,69.92,110438.0,70.04,70.06,69.87,69.92,110438.0
2022-11-30 10:20:00,69.89,70.03,69.77,69.99,71825.0,69.89,70.03,69.77,69.99,71825.0
2022-11-30 10:30:00,70.01,70.44,69.55,69.64,474826.0,70.01,70.44,69.55,69.64,474826.0
2022-11-30 10:40:00,69.71,70.17,69.68,69.97,159018.0,69.71,70.17,69.68,69.97,159018.0
2022-11-30 10:50:00,69.94,70.1,69.63,69.92,168323.0,69.94,70.1,69.63,69.92,168323.0
2022-11-30 11:00:00,69.9,69.9,69.67,69.74,34115.0,69.9,69.9,69.67,69.74,34115.0
2022-11-30 11:10:00,69.7,69.84,69.64,69.74,46396.0,69.7,69.84,69.64,69.74,46396.0
2022-11-30 11:20:00,69.74,69.98,69.73,69.94,109977.0,69.74,69.98,69.73,69.94,109977.0
2022-11-30 11:30:00,69.93,70.17,69.92,70.12,75980.0,69.93,70.17,69.92,70.12,75980.0
2022-11-30 11:40:00,70.1,70.1,69.82,69.97,37854.0,70.1,70.1,69.82,69.97,37854.0
2022-11-30 11:50:00,70.02,70.04,69.84,69.9,29008.0,70.02,70.04,69.84,69.9,29008.0
2022-11-30 12:00:00,69.91,69.91,69.74,69.85,52391.0,69.91,69.91,69.74,69.85,52391.0
2022-11-30 12:10:00,69.83,69.86,69.71,69.83,14378.0,69.83,69.86,69.71,69.83,14378.0
2022-11-30 12:20:00,69.83,70.0,69.76,69.95,21339.0,69.83,70.0,69.76,69.95,21339.0
2022-11-30 12:30:00,69.94,69.95,69.84,69.89,14913.0,69.94,69.95,69.84,69.89,14913.0
2022-11-30 12:40:00,69.9,69.98,69.79,69.91,51519.0,69.9,69.98,69.79,69.91,51519.0
2022-11-30 12:50:00,69.92,70.02,69.88,70.0,20321.0,69.92,70.02,69.88,70.0,20321.0
2022-11-30 13:00:00,69.98,69.98,69.81,69.94,21999.0,69.98,69.98,69.81,69.94,21999.0
2022-11-30 13:10:00,69.93,69.93,69.81,69.85,12187.0,69.93,69.93,69.81,69.85,12187.0
2022-11-30 13:20:00,69.85,69.93,69.83,69.83,14901.0,69.85,69.93,69.83,69.83,14901.0
2022-11-30 13:30:00,69.85,70.04,69.84,70.03,29339.0,69.85,70.04,69.84,70.03,29339.0
2022-11-30 13:40:00,70.03,70.14,69.95,70.1,58402.0,70.03,70.14,69.95,70.1,58402.0
2022-11-30 13:50:00,70.11,70.25,69.98,70.24,59204.0,70.11,70.25,69.98,70.24,59204.0
2022-11-30 14:00:00,70.23,70.25,69.87,69.88,39771.0,70.23,70.25,69.87,69.88,39771.0
2022-11-30 14:10:00,69.89,70.3,69.84,70.29,55331.0,69.89,70.3,69.84,70.29,55331.0
2022-11-30 14:20:00,70.3,70.3,70.07,70.18,188500.0,70.3,70.3,70.07,70.18,188500.0
2022-11-30 14:30:00,70.16,70.17,70.06,70.14,25664.0,70.16,70.17,70.06,70.14,25664.0
2022-11-30 14:40:00,70.15,70.18,70.1,70.15,14866.0,70.15,70.18,70.1,70.15,14866.0
2022-11-30 14:50:00,70.15,70.26,70.11,70.26,35973.0,70.15,70.26,70.11,70.26,35973.0
2022-11-30 15:00:00,70.25,70.31,70.22,70.22,94774.0,70.25,70.31,70.22,70.22,94774.0
2022-11-30 15:10:00,70.25,70.34,70.24,70.31,37228.0,70.25,70.34,70.24,70.31,37228.0
2022-11-30 15:20:00,70.3,70.31,70.23,70.29,46945.0,70.3,70.31,70.23,70.29,46945.0
2022-11-30 15:30:00,70.29,70.33,70.25,70.27,37811.0,70.29,70.33,70.25,70.27,37811.0
2022-11-30 15:40:00,70.27,70.28,70.15,70.17,54146.0,70.27,70.28,70.15,70.17,54146.0
2022-11-30 15:50:00,70.18,70.24,70.16,70.21,136994.0,70.18,70.24,70.16,70.21,136994.0
2022-12-01 09:30:00,71.64,71.87,71.59,71.8,241003.0,71.64,71.87,71.59,71.8,241003.0
2022-12-01 09:40:00,71.8,71.88,71.69,71.8,81971.0,71.8,71.88,71.69,71.8,81971.0
2022-12-01 09:50:00,71.82,71.99,71.57,71.67,400390.0,71.82,71.99,71.57,71.67,400390.0
2022-12-01 10:00:00,71.69,71.99,71.52,71.93,117426.0,71.69,71.99,71.52,71.93,117426.0
2022-12-01 10:10:00,71.89,72.14,71.78,71.97,157243.0,71.89,72.14,71.78,71.97,157243.0
2022-12-01 10:20:00,71.98,72.0,71.66,71.71,172297.0,71.98,72.0,71.66,71.71,172297.0
2022-12-01 10:30:00,71.73,71.95,71.67,71.9,62349.0,71.73,71.95,71.67,71.9,62349.0
2022-12-01 10:40:00,71.91,71.92,71.74,71.8,33560.0,71.91,71.92,71.74,71.8,33560.0
2022-12-01 10:50:00,71.82,71.84,71.62,71.71,38469.0,71.82,71.84,71.62,71.71,38469.0
2022-12-01 11:00:00,71.76,71.8,71.52,71.62,53282.0,71.76,71.8,71.52,71.62,53282.0
2022-12-01 11:10:00,71.63,71.77,71.59,71.59,27031.0,71.63,71.77,71.59,71.59,27031.0
2022-12-01 11:20:00,71.58,71.78,71.48,71.51,69565.0,71.58,71.78,71.48,71.51,69565.0
2022-12-01 11:30:00,71.53,71.64,71.37,71.4,79127.0,71.53,71.64,71.37,71.4,79127.0
2022-12-01 11:40:00,71.4,71.41,71.14,71.14,106786.0,71.4,71.41,71.14,71.14,106786.0
2022-12-01 11:50:00,71.14,71.21,70.82,70.98,95572.0,71.14,71.21,70.82,70.98,95572.0
2022-12-01 12:00:00,70.98,71.33,70.9,71.16,342193.0,70.98,71.33,70.9,71.16,342193.0
2022-12-01 12:10:00,71.2,71.44,71.19,71.26,85602.0,71.2,71.44,71.19,71.26,85602.0
2022-12-01 12:20:00,71.26,71.39,71.24,71.36,52324.0,71.26,71.39,71.24,71.36,52324.0
2022-12-01 12:30:00,71.36,71.53,71.35,71.35,60391.0,71.36,71.53,71.35,71.35,60391.0
2022-12-01 12:40:00,71.34,71.44,71.19,71.31,41626.0,71.34,71.44,71.19,71.31,41626.0
2022-12-01 12:50:00,71.34,71.37,71.18,71.21,28974.0,71.34,71.37,71.18,71.21,28974.0
2022-12-01 13:00:00,71.24,71.25,71.07,71.07,42554.0,71.24,71.25,71.07,71.07,42554.0
2022-12-01 13:10:00,71.07,71.22,71.01,71.16,24423.0,71.07,71.22,71.01,71.16,24423.0
2022-12-01 13:20:00,71.17,71.26,71.02,71.02,28957.0,71.17,71.26,71.02,71.02,28957.0
2022-12-01 13:30:00,71.01,71.05,70.56,70.57,65747.0,71.01,71.05,70.56,70.57,65747.0
2022-12-01 13:40:00,70.62,70.83,70.6,70.72,43653.0,70.62,70.83,70.6,70.72,43653.0
2022-12-01 13:50:00,70.72,70.85,70.67,70.69,42864.0,70.72,70.85,70.67,70.69,42864.0
2022-12-01 14:00:00,70.71,70.78,70.51,70.53,58024.0,70.71,70.78,70.51,70.53,58024.0
2022-12-01 14:10:00,70.52,70.79,70.5,70.79,78708.0,70.52,70.79,70.5,70.79,78708.0
2022-12-01 14:20:00,70.77,70.89,70.35,70.45,143359.0,70.77,70.89,70.35,70.45,143359.0
2022-12-01 14:30:00,70.45,70.55,70.3,70.52,101549.0,70.45,70.55,70.3,70.52,101549.0
2022-12-01 14:40:00,70.5,70.52,70.41,70.48,38330.0,70.5,70.52,70.41,70.48,38330.0
2022-12-01 14:50:00,70.46,70.56,70.43,70.54,68257.0,70.46,70.56,70.43,70.54,68257.0
2022-12-01 15:00:00,70.55,70.59,70.48,70.5,15426.0,70.55,70.59,70.48,70.5,15426.0
2022-12-01 15:10:00,70.49,70.56,70.49,70.53,16559.0,70.49,70.56,70.49,70.53,16559.0
2022-12-01 15:20:00,70.53,70.56,70.47,70.54,25235.0,70.53,70.56,70.47,70.54,25235.0
2022-12-01 15:30:00,70.54,70.59,70.52,70.54,17243.0,70.54,70.59,70.52,70.54,17243.0
2022-12-01 15:40:00,70.55,70.59,70.5,70.53,60322.0,70.55,70.59,70.5,70.53,60322.0
2022-12-01 15:50:00,70.53,70.55,70.42,70.44,229932.0,70.53,70.55,70.42,70.44,229932.0
2022-12-02 09:30:00,70.6,71.12,70.6,70.9,140354.0,70.6,71.12,70.6,70.9,140354.0
2022-12-02 09:40:00,70.93,70.95,70.64,70.84,47140.0,70.93,70.95,70.64,70.84,47140.0
2022-12-02 09:50:00,70.84,71.14,70.8,70.94,60943.0,70.84,71.14,70.8,70.94,60943.0
2022-12-02 10:00:00,71.02,71.06,70.64,70.72,45729.0,71.02,71.06,70.64,70.72,45729.0
2022-12-02 10:10:00,70.7,70.73,70.59,70.69,58918.0,70.7,70.73,70.59,70.69,58918.0
2022-12-02 10:20:00,70.69,70.92,70.64,70.79,84498.0,70.69,70.92,70.64,70.79,84498.0
2022-12-02 10:30:00,70.8,71.0,70.64,70.89,93013.0,70.8,71.0,70.64,70.89,93013.0
2022-12-02 10:40:00,70.91,71.04,70.84,70.93,72902.0,70.91,71.04,70.84,70.93,72902.0
2022-12-02 10:50:00,70.93,70.96,70.55,70.61,174780.0,70.93,70.96,70.55,70.61,174780.0
2022-12-02 11:00:00,70.6,70.7,70.51,70.63,269827.0,70.6,70.7,70.51,70.63,269827.0
2022-12-02 11:10:00,70.65,70.74,70.57,70.59,128411.0,70.65,70.74,70.57,70.59,128411.0
2022-12-02 11:20:00,70.57,70.63,70.31,70.32,155570.0,70.57,70.63,70.31,70.32,155570.0
2022-12-02 11:30:00,70.34,70.63,70.32,70.58,72462.0,70.34,70.63,70.32,70.58,72462.0
2022-12-02 11:40:00,70.59,70.84,70.58,70.61,119775.0,70.59,70.84,70.58,70.61,119775.0
2022-12-02 11:50:00,70.61,70.83,70.61,70.63,78197.0,70.61,70.83,70.61,70.63,78197.0
2022-12-02 12:00:00,70.65,70.8,70.59,70.72,30685.0,70.65,70.8,70.59,70.72,30685.0
2022-12-02 12:10:00,70.73,70.74,70.47,70.47,38467.0,70.73,70.74,70.47,70.47,38467.0
2022-12-02 12:20:00,70.48,70.57,70.27,70.37,37120.0,70.48,70.57,70.27,70.37,37120.0
2022-12-02 12:30:00,70.36,70.37,70.18,70.21,42492.0,70.36,70.37,70.18,70.21,42492.0
2022-12-02 12:40:00,70.19,70.24,70.0,70.07,58718.0,70.19,70.24,70.0,70.07,58718.0
2022-12-02 12:50:00,70.07,70.1,69.72,69.86,65143.0,70.07,70.1,69.72,69.86,65143.0
2022-12-02 13:00:00,69.86,69.93,69.72,69.82,49279.0,69.86,69.93,69.72,69.82,49279.0
2022-12-02 13:10:00,69.77,69.77,69.35,69.55,266020.0,69.77,69.77,69.35,69.55,266020.0
2022-12-02 13:20:00,69.51,69.59,69.39,69.57,40931.0,69.51,69.59,69.39,69.57,40931.0
2022-12-02 13:30:00,69.55,69.68,69.54,69.63,59142.0,69.55,69.68,69.54,69.63,59142.0
2022-12-02 13:40:00,69.62,69.72,69.54,69.62,210293.0,69.62,69.72,69.54,69.62,210293.0
2022-12-02 13:50:00,69.61,69.64,69.45,69.62,44462.0,69.61,69.64,69.45,69.62,44462.0
2022-12-02 14:00:00,69.63,69.73,69.53,69.66,29428.0,69.63,69.73,69.53,69.66,29428.0
2022-12-02 14:10:00,69.66,69.72,69.52,69.63,23664.0,69.66,69.72,69.52,69.63,23664.0
2022-12-02 14:20:00,69.66,69.78,69.43,69.73,61606.0,69.66,69.78,69.43,69.73,61606.0
2022-12-02 14:30:00,69.73,69.9,69.72,69.9,37017.0,69.73,69.9,69.72,69.9,37017.0
2022-12-02 14:40:00,69.89,69.92,69.79,69.84,27973.0,69.89,69.92,69.79,69.84,27973.0
2022-12-02 14:50:00,69.84,69.91,69.8,69.9,23379.0,69.84,69.91,69.8,69.9,23379.0
2022-12-02 15:00:00,69.9,69.94,69.87,69.92,33401.0,69.9,69.94,69.87,69.92,33401.0
2022-12-02 15:10:00,69.9,69.92,69.81,69.86,39732.0,69.9,69.92,69.81,69.86,39732.0
2022-12-02 15:20:00,69.85,69.91,69.85,69.9,16188.0,69.85,69.91,69.85,69.9,16188.0
2022-12-02 15:30:00,69.9,70.01,69.88,70.0,42688.0,69.9,70.01,69.88,70.0,42688.0
2022-12-02 15:40:00,69.99,70.02,69.83,69.83,55672.0,69.99,70.02,69.83,69.83,55672.0
2022-12-02 15:50:00,69.83,69.9,69.81,69.84,70668.0,69.83,69.9,69.81,69.84,70668.0
2022-12-05 09:30:00,71.56,71.78,71.56,71.61,227088.0,71.56,71.78,71.56,71.61,227088.0
2022-12-05 09:40:00,71.59,71.61,71.27,71.35,153056.0,71.59,71.61,71.27,71.35,153056.0
2022-12-05 09:50:00,71.35,71.36,70.75,70.9,128458.0,71.35,71.36,70.75,70.9,128458.0
2022-12-05 10:00:00,70.88,70.89,70.36,70.69,133977.0,70.88,70.89,70.36,70.69,133977.0
2022-12-05 10:10:00,70.68,70.84,70.5,70.72,66769.0,70.68,70.84,70.5,70.72,66769.0
2022-12-05 10:20:00,70.68,70.74,70.58,70.58,23347.0,70.68,70.74,70.58,70.58,23347.0
2022-12-05 10:30:00,70.57,70.59,70.07,70.08,71245.0,70.57,70.59,70.07,70.08,71245.0
2022-12-05 10:40:00,70.07,70.17,69.92,69.97,43779.0,70.07,70.17,69.92,69.97,43779.0
2022-12-05 10:50:00,70.02,70.17,69.9,69.94,65184.0,70.02,70.17,69.9,69.94,65184.0
2022-12-05 11:00:00,69.94,69.95,69.62,69.88,66094.0,69.94,69.95,69.62,69.88,66094.0
2022-12-05 11:10:00,69.89,69.98,69.24,69.34,94275.0,69.89,69.98,69.24,69.34,94275.0
2022-12-05 11:20:00,69.35,69.41,69.04,69.18,120700.0,69.35,69.41,69.04,69.18,120700.0
2022-12-05 11:30:00,69.17,69.45,69.15,69.42,102115.0,69.17,69.45,69.15,69.42,102115.0
2022-12-05 11:40:00,69.41,69.41,69.07,69.1,46962.0,69.41,69.41,69.07,69.1,46962.0
2022-12-05 11:50:00,69.09,69.24,68.86,69.02,86823.0,69.09,69.24,68.86,69.02,86823.0
2022-12-05 12:00:00,68.98,69.09,68.78,68.98,138316.0,68.98,69.09,68.78,68.98,138316.0
2022-12-05 12:10:00,68.95,69.0,68.57,68.77,128777.0,68.95,69.0,68.57,68.77,128777.0
2022-12-05 12:20:00,68.76,68.8,68.59,68.76,191961.0,68.76,68.8,68.59,68.76,191961.0
2022-12-05 12:30:00,68.75,68.77,68.59,68.65,25306.0,68.75,68.77,68.59,68.65,25306.0
2022-12-05 12:40:00,68.61,68.67,68.43,68.46,73123.0,68.61,68.67,68.43,68.46,73123.0
2022-12-05 12:50:00,68.47,68.47,68.18,68.24,52910.0,68.47,68.47,68.18,68.24,52910.0
2022-12-05 13:00:00,68.27,68.28,67.89,68.2,35501.0,68.27,68.28,67.89,68.2,35501.0
2022-12-05 13:10:00,68.19,68.25,67.91,67.92,40545.0,68.19,68.25,67.91,67.92,40545.0
2022-12-05 13:20:00,67.92,68.18,67.82,68.11,342942.0,67.92,68.18,67.82,68.11,342942.0
2022-12-05 13:30:00,68.07,68.26,67.96,68.23,52004.0,68.07,68.26,67.96,68.23,52004.0
2022-12-05 13:40:00,68.24,68.24,67.86,68.05,34663.0,68.24,68.24,67.86,68.05,34663.0
2022-12-05 13:50:00,68.06,68.08,67.7,67.7,43443.0,68.06,68.08,67.7,67.7,43443.0
2022-12-05 14:00:00,67.76,67.99,67.69,67.76,34646.0,67.76,67.99,67.69,67.76,34646.0
2022-12-05 14:10:00,67.76,67.76,67.57,67.72,39060.0,67.76,67.76,67.57,67.72,39060.0
2022-12-05 14:20:00,67.72,67.72,67.25,67.39,158726.0,67.72,67.72,67.25,67.39,158726.0
2022-12-05 14:30:00,67.43,67.6,67.39,67.55,152525.0,67.43,67.6,67.39,67.55,152525.0
2022-12-05 14:40:00,67.55,67.62,67.52,67.59,103592.0,67.55,67.62,67.52,67.59,103592.0
2022-12-05 14:50:00,67.6,67.71,67.51,67.7,62544.0,67.6,67.71,67.51,67.7,62544.0
2022-12-05 15:00:00,67.7,67.74,67.6,67.73,184437.0,67.7,67.74,67.6,67.73,184437.0
2022-12-05 15:10:00,67.73,67.81,67.67,67.7,147786.0,67.73,67.81,67.67,67.7,147786.0
2022-12-05 15:20:00,67.71,67.72,67.6,67.71,86458.0,67.71,67.72,67.6,67.71,86458.0
2022-12-05 15:30:00,67.71,67.79,67.68,67.73,77299.0,67.71,67.79,67.68,67.73,77299.0
2022-12-05 15:40:00,67.72,67.72,67.62,67.7,52205.0,67.72,67.72,67.62,67.7,52205.0
2022-12-05 15:50:00,67.7,67.79,67.69,67.7,202270.0,67.7,67.79,67.69,67.7,202270.0
2022-12-06 09:30:00,66.97,67.36,66.85,67.29,199112.0,66.97,67.36,66.85,67.29,199112.0
2022-12-06 09:40:00,67.32,67.33,66.88,67.13,154242.0,67.32,67.33,66.88,67.13,154242.0
2022-12-06 09:50:00,67.14,67.25,67.04,67.11,48790.0,67.14,67.25,67.04,67.11,48790.0
2022-12-06 10:00:00,67.05,67.19,66.82,66.95,53387.0,67.05,67.19,66.82,66.95,53387.0
2022-12-06 10:10:00,66.96,66.99,66.56,66.64,31187.0,66.96,66.99,66.56,66.64,31187.0
2022-12-06 10:20:00,66.6,66.64,66.39,66.48,43615.0,66.6,66.64,66.39,66.48,43615.0
2022-12-06 10:30:00,66.47,66.53,66.29,66.32,27232.0,66.47,66.53,66.29,66.32,27232.0
2022-12-06 10:40:00,66.31,66.38,66.12,66.15,45182.0,66.31,66.38,66.12,66.15,45182.0
2022-12-06 10:50:00,66.16,66.33,66.08,66.32,63741.0,66.16,66.33,66.08,66.32,63741.0
2022-12-06 11:00:00,66.35,66.36,65.88,65.95,152189.0,66.35,66.36,65.88,65.95,152189.0
2022-12-06 11:10:00,65.98,66.06,65.7,65.72,91983.0,65.98,66.06,65.7,65.72,91983.0
2022-12-06 11:20:00,65.72,65.81,65.55,65.7,144635.0,65.72,65.81,65.55,65.7,144635.0
2022-12-06 11:30:00,65.67,66.03,65.62,65.76,153145.0,65.67,66.03,65.62,65.76,153145.0
2022-12-06 11:40:00,65.72,65.8,65.55,65.62,55164.0,65.72,65.8,65.55,65.62,55164.0
2022-12-06 11:50:00,65.59,65.62,65.45,65.57,365027.0,65.59,65.62,65.45,65.57,365027.0
2022-12-06 12:00:00,65.6,65.62,65.46,65.58,41729.0,65.6,65.62,65.46,65.58,41729.0
2022-12-06 12:10:00,65.6,65.62,65.3,65.35,82058.0,65.6,65.62,65.3,65.35,82058.0
2022-12-06 12:20:00,65.35,65.45,65.2,65.25,71492.0,65.35,65.45,65.2,65.25,71492.0
2022-12-06 12:30:00,65.26,65.36,64.99,65.32,121070.0,65.26,65.36,64.99,65.32,121070.0
2022-12-06 12:40:00,65.31,65.4,65.29,65.33,416213.0,65.31,65.4,65.29,65.33,416213.0
2022-12-06 12:50:00,65.33,65.33,65.06,65.11,38117.0,65.33,65.33,65.06,65.11,38117.0
2022-12-06 13:00:00,65.1,65.12,64.76,64.78,117198.0,65.1,65.12,64.76,64.78,117198.0
2022-12-06 13:10:00,64.81,64.88,64.56,64.83,200721.0,64.81,64.88,64.56,64.83,200721.0
2022-12-06 13:20:00,64.82,64.87,64.66,64.75,255708.0,64.82,64.87,64.66,64.75,255708.0
2022-12-06 13:30:00,64.76,64.76,64.52,64.6,176363.0,64.76,64.76,64.52,64.6,176363.0
2022-12-06 13:40:00,64.64,65.02,64.64,65.02,235482.0,64.64,65.02,64.64,65.02,235482.0
2022-12-06 13:50:00,65.03,65.09,64.88,64.91,51110.0,65.03,65.09,64.88,64.91,51110.0
2022-12-06 14:00:00,64.93,65.07,64.82,64.99,69616.0,64.93,65.07,64.82,64.99,69616.0
2022-12-06 14:10:00,64.97,65.12,64.78,65.12,60403.0,64.97,65.12,64.78,65.12,60403.0
2022-12-06 14:20:00,65.1,65.35,65.03,65.15,146668.0,65.1,65.35,65.03,65.15,146668.0
2022-12-06 14:30:00,65.17,65.32,65.15,65.21,31274.0,65.17,65.32,65.15,65.21,31274.0
2022-12-06 14:40:00,65.2,65.37,65.2,65.35,45412.0,65.2,65.37,65.2,65.35,45412.0
2022-12-06 14:50:00,65.34,65.37,65.17,65.17,23877.0,65.34,65.37,65.17,65.17,23877.0
2022-12-06 15:00:00,65.19,65.26,65.08,65.23,155597.0,65.19,65.26,65.08,65.23,155597.0
2022-12-06 15:10:00,65.23,65.25,65.17,65.19,52039.0,65.23,65.25,65.17,65.19,52039.0
2022-12-06 15:20:00,65.18,65.33,65.16,65.27,108296.0,65.18,65.33,65.16,65.27,108296.0
2022-12-06 15:30:00,65.26,65.39,65.25,65.29,117509.0,65.26,65.39,65.25,65.29,117509.0
2022-12-06 15:40:00,65.3,65.31,65.23,65.3,88769.0,65.3,65.31,65.23,65.3,88769.0
2022-12-06 15:50:00,65.3,65.33,65.2,65.22,445387.0,65.3,65.33,65.2,65.22,445387.0
2022-12-07 09:30:00,65.47,65.89,65.38,65.71,342502.0,65.47,65.89,65.38,65.71,342502.0
2022-12-07 09:40:00,65.72,65.79,65.27,65.28,57100.0,65.72,65.79,65.27,65.28,57100.0
2022-12-07 09:50:00,65.3,65.43,65.17,65.39,55103.0,65.3,65.43,65.17,65.39,55103.0
2022-12-07 10:00:00,65.36,65.52,65.23,65.27,51413.0,65.36,65.52,65.23,65.27,51413.0
2022-12-07 10:10:00,65.23,65.55,65.21,65.35,218132.0,65.23,65.55,65.21,65.35,218132.0
2022-12-07 10:20:00,65.36,65.61,65.31,65.58,62024.0,65.36,65.61,65.31,65.58,62024.0
2022-12-07 10:30:00,65.55,65.61,64.79,65.05,128205.0,65.55,65.61,64.79,65.05,128205.0
2022-12-07 10:40:00,65.04,65.05,64.72,64.74,58191.0,65.04,65.05,64.72,64.74,58191.0
2022-12-07 10:50:00,64.7,64.7,64.43,64.68,92882.0,64.7,64.7,64.43,64.68,92882.0
2022-12-07 11:00:00,64.65,64.69,64.01,64.01,220101.0,64.65,64.69,64.01,64.01,220101.0
2022-12-07 11:10:00,64.03,64.08,63.65,63.96,369786.0,64.03,64.08,63.65,63.96,369786.0
2022-12-07 11:20:00,63.95,64.44,63.7,64.31,245577.0,63.95,64.44,63.7,64.31,245577.0
2022-12-07 11:30:00,64.34,64.35,63.92,63.92,68196.0,64.34,64.35,63.92,63.92,68196.0
2022-12-07 11:40:00,63.94,64.25,63.92,63.99,52471.0,63.94,64.25,63.92,63.99,52471.0
2022-12-07 11:50:00,63.98,64.07,63.8,63.87,90277.0,63.98,64.07,63.8,63.87,90277.0
2022-12-07 12:00:00,63.88,64.15,63.83,64.15,103647.0,63.88,64.15,63.83,64.15,103647.0
2022-12-07 12:10:00,64.11,64.16,63.98,64.05,41541.0,64.11,64.16,63.98,64.05,41541.0
2022-12-07 12:20:00,64.02,64.16,63.92,63.98,34777.0,64.02,64.16,63.92,63.98,34777.0
2022-12-07 12:30:00,63.99,64.28,63.97,64.15,80665.0,63.99,64.28,63.97,64.15,80665.0
2022-12-07 12:40:00,64.15,64.29,64.06,64.18,103860.0,64.15,64.29,64.06,64.18,103860.0
2022-12-07 12:50:00,64.17,64.18,63.61,63.7,133214.0,64.17,64.18,63.61,63.7,133214.0
2022-12-07 13:00:00,63.71,64.01,63.58,63.98,106186.0,63.71,64.01,63.58,63.98,106186.0
2022-12-07 13:10:00,63.98,63.99,63.77,63.9,146798.0,63.98,63.99,63.77,63.9,146798.0
2022-12-07 13:20:00,63.88,64.14,63.88,64.09,66475.0,63.88,64.14,63.88,64.09,66475.0
2022-12-07 13:30:00,64.05,64.18,64.0,64.17,20091.0,64.05,64.18,64.0,64.17,20091.0
2022-12-07 13:40:00,64.16,64.16,63.7,63.7,60600.0,64.16,64.16,63.7,63.7,60600.0
2022-12-07 13:50:00,63.71,63.71,63.4,63.53,204104.0,63.71,63.71,63.4,63.53,204104.0
2022-12-07 14:00:00,63.54,63.55,63.2,63.31,142872.0,63.54,63.55,63.2,63.31,142872.0
2022-12-07 14:10:00,63.3,63.52,63.25,63.29,112648.0,63.3,63.52,63.25,63.29,112648.0
2022-12-07 14:20:00,63.3,63.5,63.23,63.41,155798.0,63.3,63.5,63.23,63.41,155798.0
2022-12-07 14:30:00,63.4,63.61,63.34,63.6,66164.0,63.4,63.61,63.34,63.6,66164.0
2022-12-07 14:40:00,63.61,63.75,63.59,63.74,59029.0,63.61,63.75,63.59,63.74,59029.0
2022-12-07 14:50:00,63.75,63.78,63.65,63.7,42664.0,63.75,63.78,63.65,63.7,42664.0
2022-12-07 15:00:00,63.7,63.71,63.5,63.5,57234.0,63.7,63.71,63.5,63.5,57234.0
2022-12-07 15:10:00,63.51,63.58,63.46,63.49,96016.0,63.51,63.58,63.46,63.49,96016.0
2022-12-07 15:20:00,63.48,63.54,63.44,63.51,47790.0,63.48,63.54,63.44,63.51,47790.0
2022-12-07 15:30:00,63.5,63.6,63.5,63.56,101079.0,63.5,63.6,63.5,63.56,101079.0
2022-12-07 15:40:00,63.56,63.61,63.48,63.6,75257.0,63.56,63.61,63.48,63.6,75257.0
2022-12-07 15:50:00,63.6,63.69,63.57,63.69,322206.0,63.6,63.69,63.57,63.69,322206.0
2022-12-08 09:30:00,64.61,64.68,64.1,64.37,602817.0,64.61,64.68,64.1,64.37,602817.0
2022-12-08 09:40:00,64.39,64.43,64.02,64.3,197349.0,64.39,64.43,64.02,64.3,197349.0
2022-12-08 09:50:00,64.3,64.58,64.29,64.45,111583.0,64.3,64.58,64.29,64.45,111583.0
2022-12-08 10:00:00,64.47,64.58,64.23,64.42,96390.0,64.47,64.58,64.23,64.42,96390.0
2022-12-08 10:10:00,64.44,64.44,64.11,64.15,101751.0,64.44,64.44,64.11,64.15,101751.0
2022-12-08 10:20:00,64.16,64.22,63.67,63.84,142873.0,64.16,64.22,63.67,63.84,142873.0
2022-12-08 10:30:00,63.8,63.92,63.51,63.55,83461.0,63.8,63.92,63.51,63.55,83461.0
2022-12-08 10:40:00,63.54,63.54,63.04,63.21,728743.0,63.54,63.54,63.04,63.21,728743.0
2022-12-08 10:50:00,63.21,63.33,62.96,63.13,451542.0,63.21,63.33,62.96,63.13,451542.0
2022-12-08 11:00:00,63.09,63.12,62.46,62.56,288085.0,63.09,63.12,62.46,62.56,288085.0
2022-12-08 11:10:00,62.57,62.93,62.52,62.91,206516.0,62.57,62.93,62.52,62.91,206516.0
2022-12-08 11:20:00,62.87,63.07,62.7,62.86,139049.0,62.87,63.07,62.7,62.86,139049.0
2022-12-08 11:30:00,62.88,63.54,62.61,63.35,537364.0,62.88,63.54,62.61,63.35,537364.0
2022-12-08 11:40:00,63.32,63.7,63.18,63.7,282839.0,63.32,63.7,63.18,63.7,282839.0
2022-12-08 11:50:00,63.68,63.75,63.37,63.67,120695.0,63.68,63.75,63.37,63.67,120695.0
2022-12-08 12:00:00,63.67,63.69,63.41,63.49,70256.0,63.67,63.69,63.41,63.49,70256.0
2022-12-08 12:10:00,63.63,63.67,63.46,63.47,41632.0,63.63,63.67,63.46,63.47,41632.0
2022-12-08 12:20:00,63.49,63.56,63.41,63.52,30423.0,63.49,63.56,63.41,63.52,30423.0
2022-12-08 12:30:00,63.53,63.67,63.42,63.45,53081.0,63.53,63.67,63.42,63.45,53081.0
2022-12-08 12:40:00,63.45,63.67,63.45,63.51,55140.0,63.45,63.67,63.45,63.51,55140.0
2022-12-08 12:50:00,63.52,63.52,62.88,63.07,130310.0,63.52,63.52,62.88,63.07,130310.0
2022-12-08 13:00:00,63.11,63.25,62.97,63.14,52016.0,63.11,63.25,62.97,63.14,52016.0
2022-12-08 13:10:00,63.13,63.27,63.11,63.22,30262.0,63.13,63.27,63.11,63.22,30262.0
2022-12-08 13:20:00,63.19,63.19,63.03,63.16,40343.0,63.19,63.19,63.03,63.16,40343.0
2022-12-08 13:30:00,63.17,63.21,63.01,63.09,23890.0,63.17,63.21,63.01,63.09,23890.0
2022-12-08 13:40:00,63.09,63.25,63.09,63.18,21835.0,63.09,63.25,63.09,63.18,21835.0
2022-12-08 13:50:00,63.22,63.24,63.01,63.03,80625.0,63.22,63.24,63.01,63.03,80625.0
2022-12-08 14:00:00,63.04,63.08,62.79,62.9,38780.0,63.04,63.08,62.79,62.9,38780.0
2022-12-08 14:10:00,62.92,63.09,62.87,63.01,31716.0,62.92,63.09,62.87,63.01,31716.0
2022-12-08 14:20:00,63.02,63.05,62.7,62.75,87945.0,63.02,63.05,62.7,62.75,87945.0
2022-12-08 14:30:00,62.78,62.81,62.64,62.75,115272.0,62.78,62.81,62.64,62.75,115272.0
2022-12-08 14:40:00,62.74,62.83,62.74,62.75,35140.0,62.74,62.83,62.74,62.75,35140.0
2022-12-08 14:50:00,62.76,62.91,62.75,62.81,54570.0,62.76,62.91,62.75,62.81,54570.0
2022-12-08 15:00:00,62.82,62.85,62.79,62.83,103852.0,62.82,62.85,62.79,62.83,103852.0
2022-12-08 15:10:00,62.82,62.93,62.78,62.9,258330.0,62.82,62.93,62.78,62.9,258330.0
2022-12-08 15:20:00,62.92,62.93,62.82,62.87,46672.0,62.92,62.93,62.82,62.87,46672.0
2022-12-08 15:30:00,62.87,62.89,62.74,62.77,96959.0,62.87,62.89,62.74,62.77,96959.0
2022-12-08 15:40:00,62.77,62.77,62.58,62.67,96904.0,62.77,62.77,62.58,62.67,96904.0
2022-12-08 15:50:00,62.68,62.75,62.62,62.73,419067.0,62.68,62.75,62.62,62.73,419067.0
2022-12-09 09:30:00,63.07,63.67,62.93,63.53,218577.0,63.07,63.67,62.93,63.53,218577.0
2022-12-09 09:40:00,63.52,63.6,63.39,63.55,212755.0,63.52,63.6,63.39,63.55,212755.0
2022-12-09 09:50:00,63.54,63.54,63.18,63.2,190772.0,63.54,63.54,63.18,63.2,190772.0
2022-12-09 10:00:00,63.23,63.51,63.17,63.36,87304.0,63.23,63.51,63.17,63.36,87304.0
2022-12-09 10:10:00,63.38,63.38,63.0,63.15,98819.0,63.38,63.38,63.0,63.15,98819.0
2022-12-09 10:20:00,63.13,63.42,63.07,63.42,61396.0,63.13,63.42,63.07,63.42,61396.0
2022-12-09 10:30:00,63.42,63.55,63.26,63.54,65357.0,63.42,63.55,63.26,63.54,65357.0
2022-12-09 10:40:00,63.52,63.59,63.23,63.24,67570.0,63.52,63.59,63.23,63.24,67570.0
2022-12-09 10:50:00,63.23,63.41,63.15,63.39,50484.0,63.23,63.41,63.15,63.39,50484.0
2022-12-09 11:00:00,63.4,63.75,63.39,63.45,103424.0,63.4,63.75,63.39,63.45,103424.0
2022-12-09 11:10:00,63.43,63.65,63.22,63.63,111777.0,63.43,63.65,63.22,63.63,111777.0
2022-12-09 11:20:00,63.63,63.73,63.51,63.51,76267.0,63.63,63.73,63.51,63.51,76267.0
2022-12-09 11:30:00,63.49,63.58,63.32,63.39,58210.0,63.49,63.58,63.32,63.39,58210.0
2022-12-09 11:40:00,63.38,63.56,63.28,63.44,34593.0,63.38,63.56,63.28,63.44,34593.0
2022-12-09 11:50:00,63.43,63.45,63.21,63.32,38461.0,63.43,63.45,63.21,63.32,38461.0
2022-12-09 12:00:00,63.31,63.31,63.01,63.09,80150.0,63.31,63.31,63.01,63.09,80150.0
2022-12-09 12:10:00,63.09,63.13,62.83,62.87,91373.0,63.09,63.13,62.83,62.87,91373.0
2022-12-09 12:20:00,62.86,62.88,62.43,62.75,209298.0,62.86,62.88,62.43,62.75,209298.0
2022-12-09 12:30:00,62.76,62.77,62.32,62.61,108204.0,62.76,62.77,62.32,62.61,108204.0
2022-12-09 12:40:00,62.59,62.69,62.37,62.4,131279.0,62.59,62.69,62.37,62.4,131279.0
2022-12-09 12:50:00,62.39,62.55,62.29,62.37,84102.0,62.39,62.55,62.29,62.37,84102.0
2022-12-09 13:00:00,62.36,62.53,62.31,62.35,39783.0,62.36,62.53,62.31,62.35,39783.0
2022-12-09 13:10:00,62.34,62.44,61.9,62.07,431392.0,62.34,62.44,61.9,62.07,431392.0
2022-12-09 13:20:00,62.07,62.15,61.99,62.03,164395.0,62.07,62.15,61.99,62.03,164395.0
2022-12-09 13:30:00,62.02,62.12,61.94,62.01,105225.0,62.02,62.12,61.94,62.01,105225.0
2022-12-09 13:40:00,62.0,62.08,61.85,61.98,236864.0,62.0,62.08,61.85,61.98,236864.0
2022-12-09 13:50:00,61.96,62.12,61.9,62.0,63001.0,61.96,62.12,61.9,62.0,63001.0
2022-12-09 14:00:00,62.02,62.07,61.87,61.88,75191.0,62.02,62.07,61.87,61.88,75191.0
2022-12-09 14:10:00,61.88,62.07,61.81,62.0,184150.0,61.88,62.07,61.81,62.0,184150.0
2022-12-09 14:20:00,62.01,62.67,61.98,62.58,237009.0,62.01,62.67,61.98,62.58,237009.0
2022-12-09 14:30:00,62.6,62.85,62.59,62.78,104072.0,62.6,62.85,62.59,62.78,104072.0
2022-12-09 14:40:00,62.78,62.93,62.72,62.92,94101.0,62.78,62.93,62.72,62.92,94101.0
2022-12-09 14:50:00,62.9,63.06,62.88,63.01,229285.0,62.9,63.06,62.88,63.01,229285.0
2022-12-09 15:00:00,63.0,63.05,62.92,62.99,309280.0,63.0,63.05,62.92,62.99,309280.0
2022-12-09 15:10:00,62.99,63.05,62.97,63.0,51864.0,62.99,63.05,62.97,63.0,51864.0
2022-12-09 15:20:00,63.0,63.04,62.95,62.99,52408.0,63.0,63.04,62.95,62.99,52408.0
2022-12-09 15:30:00,62.98,63.02,62.92,62.93,109082.0,62.98,63.02,62.92,62.93,109082.0
2022-12-09 15:40:00,62.93,62.97,62.82,62.86,268157.0,62.93,62.97,62.82,62.86,268157.0
2022-12-09 15:50:00,62.85,62.95,62.82,62.86,625101.0,62.85,62.95,62.82,62.86,625101.0
2022-12-12 09:30:00,63.21,63.58,63.05,63.22,350227.0,63.21,63.58,63.05,63.22,350227.0
2022-12-12 09:40:00,63.24,63.64,63.24,63.63,91058.0,63.24,63.64,63.24,63.63,91058.0
2022-12-12 09:50:00,63.61,63.85,63.5,63.78,154325.0,63.61,63.85,63.5,63.78,154325.0
2022-12-12 10:00:00,63.79,64.17,63.78,64.03,174938.0,63.79,64.17,63.78,64.03,174938.0
2022-12-12 10:10:00,64.05,64.27,63.98,64.17,130576.0,64.05,64.27,63.98,64.17,130576.0
2022-12-12 10:20:00,64.16,64.4,64.14,64.37,135193.0,64.16,64.4,64.14,64.37,135193.0
2022-12-12 10:30:00,64.38,64.55,64.33,64.42,83098.0,64.38,64.55,64.33,64.42,83098.0
2022-12-12 10:40:00,64.45,64.62,64.42,64.54,63388.0,64.45,64.62,64.42,64.54,63388.0
2022-12-12 10:50:00,64.54,64.63,64.38,64.51,129033.0,64.54,64.63,64.38,64.51,129033.0
2022-12-12 11:00:00,64.51,64.61,64.47,64.61,72489.0,64.51,64.61,64.47,64.61,72489.0
2022-12-12 11:10:00,64.59,64.61,64.31,64.34,160276.0,64.59,64.61,64.31,64.34,160276.0
2022-12-12 11:20:00,64.33,64.61,64.32,64.44,87993.0,64.33,64.61,64.32,64.44,87993.0
2022-12-12 11:30:00,64.42,64.51,64.12,64.18,117273.0,64.42,64.51,64.12,64.18,117273.0
2022-12-12 11:40:00,64.18,64.45,64.16,64.36,62993.0,64.18,64.45,64.16,64.36,62993.0
2022-12-12 11:50:00,64.35,64.43,64.29,64.29,31978.0,64.35,64.43,64.29,64.29,31978.0
2022-12-12 12:00:00,64.31,64.35,64.26,64.34,78814.0,64.31,64.35,64.26,64.34,78814.0
2022-12-12 12:10:00,64.33,64.33,63.94,64.03,94735.0,64.33,64.33,63.94,64.03,94735.0
2022-12-12 12:20:00,64.02,64.16,63.94,64.11,43299.0,64.02,64.16,63.94,64.11,43299.0
2022-12-12 12:30:00,64.11,64.13,63.97,64.0,33696.0,64.11,64.13,63.97,64.0,33696.0
2022-12-12 12:40:00,63.99,64.27,63.91,64.25,57021.0,63.99,64.27,63.91,64.25,57021.0
2022-12-12 12:50:00,64.24,64.59,64.24,64.47,58123.0,64.24,64.59,64.24,64.47,58123.0
2022-12-12 13:00:00,64.48,64.52,64.22,64.41,35878.0,64.48,64.52,64.22,64.41,35878.0
2022-12-12 13:10:00,64.4,64.41,64.29,64.3,22916.0,64.4,64.41,64.29,64.3,22916.0
2022-12-12 13:20:00,64.28,64.42,64.27,64.36,37001.0,64.28,64.42,64.27,64.36,37001.0
2022-12-12 13:30:00,64.37,64.47,64.16,64.25,30794.0,64.37,64.47,64.16,64.25,30794.0
2022-12-12 13:40:00,64.23,64.27,64.18,64.22,14120.0,64.23,64.27,64.18,64.22,14120.0
2022-12-12 13:50:00,64.18,64.28,64.11,64.24,33657.0,64.18,64.28,64.11,64.24,33657.0
2022-12-12 14:00:00,64.22,64.29,64.07,64.08,43690.0,64.22,64.29,64.07,64.08,43690.0
2022-12-12 14:10:00,64.07,64.27,64.03,64.14,53521.0,64.07,64.27,64.03,64.14,53521.0
2022-12-12 14:20:00,64.13,64.45,64.12,64.13,153077.0,64.13,64.45,64.12,64.13,153077.0
2022-12-12 14:30:00,64.13,64.23,64.12,64.2,83334.0,64.13,64.23,64.12,64.2,83334.0
2022-12-12 14:40:00,64.2,64.23,64.13,64.15,49757.0,64.2,64.23,64.13,64.15,49757.0
2022-12-12 14:50:00,64.14,64.29,64.13,64.16,88943.0,64.14,64.29,64.13,64.16,88943.0
2022-12-12 15:00:00,64.18,64.29,64.14,64.29,75862.0,64.18,64.29,64.14,64.29,75862.0
2022-12-12 15:10:00,64.28,64.36,64.27,64.34,80264.0,64.28,64.36,64.27,64.34,80264.0
2022-12-12 15:20:00,64.35,64.4,64.29,64.36,53913.0,64.35,64.4,64.29,64.36,53913.0
2022-12-12 15:30:00,64.37,64.44,64.36,64.4,83822.0,64.37,64.44,64.36,64.4,83822.0
2022-12-12 15:40:00,64.4,64.41,64.34,64.4,122132.0,64.4,64.41,64.34,64.4,122132.0
2022-12-12 15:50:00,64.38,64.46,64.37,64.41,341211.0,64.38,64.46,64.37,64.41,341211.0
2022-12-13 09:30:00,65.16,65.37,65.14,65.37,272277.0,65.16,65.37,65.14,65.37,272277.0
2022-12-13 09:40:00,65.35,65.49,65.27,65.35,72605.0,65.35,65.49,65.27,65.35,72605.0
2022-12-13 09:50:00,65.33,66.08,65.33,65.72,222908.0,65.33,66.08,65.33,65.72,222908.0
2022-12-13 10:00:00,65.74,65.83,65.5,65.66,103211.0,65.74,65.83,65.5,65.66,103211.0
2022-12-13 10:10:00,65.64,65.66,65.35,65.41,52655.0,65.64,65.66,65.35,65.41,52655.0
2022-12-13 10:20:00,65.46,65.47,65.23,65.34,73764.0,65.46,65.47,65.23,65.34,73764.0
2022-12-13 10:30:00,65.43,65.8,65.42,65.56,39828.0,65.43,65.8,65.42,65.56,39828.0
2022-12-13 10:40:00,65.53,65.81,65.44,65.53,28986.0,65.53,65.81,65.44,65.53,28986.0
2022-12-13 10:50:00,65.55,65.59,65.45,65.48,40629.0,65.55,65.59,65.45,65.48,40629.0
2022-12-13 11:00:00,65.5,65.81,65.5,65.62,74609.0,65.5,65.81,65.5,65.62,74609.0
2022-12-13 11:10:00,65.63,66.07,65.62,65.95,89293.0,65.63,66.07,65.62,65.95,89293.0
2022-12-13 11:20:00,65.93,66.07,65.79,65.94,326039.0,65.93,66.07,65.79,65.94,326039.0
2022-12-13 11:30:00,65.95,66.2,65.95,66.06,47324.0,65.95,66.2,65.95,66.06,47324.0
2022-12-13 11:40:00,66.05,66.38,66.03,66.09,117406.0,66.05,66.38,66.03,66.09,117406.0
2022-12-13 11:50:00,66.11,66.32,66.05,66.24,283612.0,66.11,66.32,66.05,66.24,283612.0
2022-12-13 12:00:00,66.28,66.45,66.21,66.45,117224.0,66.28,66.45,66.21,66.45,117224.0
2022-12-13 12:10:00,66.44,66.47,66.09,66.12,131274.0,66.44,66.47,66.09,66.12,131274.0
2022-12-13 12:20:00,66.09,66.21,66.03,66.04,111410.0,66.09,66.21,66.03,66.04,111410.0
2022-12-13 12:30:00,66.04,66.25,65.98,66.24,52896.0,66.04,66.25,65.98,66.24,52896.0
2022-12-13 12:40:00,66.25,66.42,66.19,66.2,38701.0,66.25,66.42,66.19,66.2,38701.0
2022-12-13 12:50:00,66.17,66.24,65.83,65.84,195355.0,66.17,66.24,65.83,65.84,195355.0
2022-12-13 13:00:00,65.85,65.96,65.77,65.94,28528.0,65.85,65.96,65.77,65.94,28528.0
2022-12-13 13:10:00,65.94,66.18,65.93,66.16,31321.0,65.94,66.18,65.93,66.16,31321.0
2022-12-13 13:20:00,66.21,66.34,66.16,66.2,35805.0,66.21,66.34,66.16,66.2,35805.0
2022-12-13 13:30:00,66.21,66.25,66.05,66.06,51601.0,66.21,66.25,66.05,66.06,51601.0
2022-12-13 13:40:00,66.02,66.21,66.01,66.1,17901.0,66.02,66.21,66.01,66.1,17901.0
2022-12-13 13:50:00,66.1,66.14,65.98,66.14,33158.0,66.1,66.14,65.98,66.14,33158.0
2022-12-13 14:00:00,66.13,66.22,65.96,65.98,77994.0,66.13,66.22,65.96,65.98,77994.0
2022-12-13 14:10:00,65.99,66.11,65.77,65.83,33482.0,65.99,66.11,65.77,65.83,33482.0
2022-12-13 14:20:00,65.8,66.02,65.68,65.92,85372.0,65.8,66.02,65.68,65.92,85372.0
2022-12-13 14:30:00,65.92,66.07,65.83,66.07,14947.0,65.92,66.07,65.83,66.07,14947.0
2022-12-13 14:40:00,66.05,66.13,66.02,66.07,29100.0,66.05,66.13,66.02,66.07,29100.0
2022-12-13 14:50:00,66.06,66.07,65.94,65.99,55834.0,66.06,66.07,65.94,65.99,55834.0
2022-12-13 15:00:00,65.98,66.04,65.85,66.02,107575.0,65.98,66.04,65.85,66.02,107575.0
2022-12-13 15:10:00,66.02,66.1,66.02,66.07,42035.0,66.02,66.1,66.02,66.07,42035.0
2022-12-13 15:20:00,66.06,66.12,65.94,66.0,33340.0,66.06,66.12,65.94,66.0,33340.0
2022-12-13 15:30:00,66.0,66.04,65.92,65.94,40299.0,66.0,66.04,65.92,65.94,40299.0
2022-12-13 15:40:00,65.94,65.96,65.88,65.9,41942.0,65.94,65.96,65.88,65.9,41942.0
2022-12-13 15:50:00,65.9,65.98,65.85,65.88,272415.0,65.9,65.98,65.85,65.88,272415.0
2022-12-14 09:30:00,66.79,67.01,66.79,66.92,189635.0,66.79,67.01,66.79,66.92,189635.0
2022-12-14 09:40:00,66.92,67.03,66.82,66.93,291951.0,66.92,67.03,66.82,66.93,291951.0
2022-12-14 09:50:00,66.92,67.08,66.89,66.94,196853.0,66.92,67.08,66.89,66.94,196853.0
2022-12-14 10:00:00,66.95,67.03,66.68,66.7,80840.0,66.95,67.03,66.68,66.7,80840.0
2022-12-14 10:10:00,66.71,66.91,66.67,66.89,90059.0,66.71,66.91,66.67,66.89,90059.0
2022-12-14 10:20:00,66.9,66.93,66.71,66.76,158799.0,66.9,66.93,66.71,66.76,158799.0
2022-12-14 10:30:00,66.73,66.73,66.08,66.68,290698.0,66.73,66.73,66.08,66.68,290698.0
2022-12-14 10:40:00,66.66,66.99,66.6,66.78,143930.0,66.66,66.99,66.6,66.78,143930.0
2022-12-14 10:50:00,66.8,66.95,66.75,66.94,39625.0,66.8,66.95,66.75,66.94,39625.0
2022-12-14 11:00:00,66.95,67.14,66.95,67.06,88884.0,66.95,67.14,66.95,67.06,88884.0
2022-12-14 11:10:00,67.06,67.51,67.01,67.47,198351.0,67.06,67.51,67.01,67.47,198351.0
2022-12-14 11:20:00,67.46,67.51,67.36,67.37,299123.0,67.46,67.51,67.36,67.37,299123.0
2022-12-14 11:30:00,67.36,67.45,67.18,67.29,167388.0,67.36,67.45,67.18,67.29,167388.0
2022-12-14 11:40:00,67.29,67.34,67.12,67.24,197894.0,67.29,67.34,67.12,67.24,197894.0
2022-12-14 11:50:00,67.25,67.36,67.21,67.34,49806.0,67.25,67.36,67.21,67.34,49806.0
2022-12-14 12:00:00,67.37,67.41,67.31,67.36,117315.0,67.37,67.41,67.31,67.36,117315.0
2022-12-14 12:10:00,67.36,67.43,67.32,67.42,53155.0,67.36,67.43,67.32,67.42,53155.0
2022-12-14 12:20:00,67.43,67.54,67.36,67.48,911348.0,67.43,67.54,67.36,67.48,911348.0
2022-12-14 12:30:00,67.48,67.58,67.47,67.53,426969.0,67.48,67.58,67.47,67.53,426969.0
2022-12-14 12:40:00,67.54,67.61,67.51,67.53,85344.0,67.54,67.61,67.51,67.53,85344.0
2022-12-14 12:50:00,67.53,67.6,67.44,67.45,71313.0,67.53,67.6,67.44,67.45,71313.0
2022-12-14 13:00:00,67.44,67.56,67.43,67.52,53326.0,67.44,67.56,67.43,67.52,53326.0
2022-12-14 13:10:00,67.51,67.52,67.39,67.4,74456.0,67.51,67.52,67.39,67.4,74456.0
2022-12-14 13:20:00,67.39,67.48,67.37,67.44,30943.0,67.39,67.48,67.37,67.44,30943.0
2022-12-14 13:30:00,67.44,67.51,67.41,67.48,53324.0,67.44,67.51,67.41,67.48,53324.0
2022-12-14 13:40:00,67.48,67.57,67.44,67.48,636796.0,67.48,67.57,67.44,67.48,636796.0
2022-12-14 13:50:00,67.49,67.5,67.27,67.31,344051.0,67.49,67.5,67.27,67.31,344051.0
2022-12-14 14:00:00,67.31,67.33,67.06,67.06,94976.0,67.31,67.33,67.06,67.06,94976.0
2022-12-14 14:10:00,67.06,67.39,67.03,67.32,80090.0,67.06,67.39,67.03,67.32,80090.0
2022-12-14 14:20:00,67.3,67.39,67.06,67.25,67206.0,67.3,67.39,67.06,67.25,67206.0
2022-12-14 14:30:00,67.24,67.51,67.13,67.15,166814.0,67.24,67.51,67.13,67.15,166814.0
2022-12-14 14:40:00,67.15,67.42,67.08,67.35,42581.0,67.15,67.42,67.08,67.35,42581.0
2022-12-14 14:50:00,67.33,67.38,67.3,67.38,30387.0,67.33,67.38,67.3,67.38,30387.0
2022-12-14 15:00:00,67.38,67.52,67.37,67.47,113531.0,67.38,67.52,67.37,67.47,113531.0
2022-12-14 15:10:00,67.47,67.67,67.46,67.52,91324.0,67.47,67.67,67.46,67.52,91324.0
2022-12-14 15:20:00,67.53,67.53,67.31,67.31,37634.0,67.53,67.53,67.31,67.31,37634.0
2022-12-14 15:30:00,67.31,67.42,67.28,67.37,78552.0,67.31,67.42,67.28,67.37,78552.0
2022-12-14 15:40:00,67.38,67.42,67.31,67.36,84347.0,67.38,67.42,67.31,67.36,84347.0
2022-12-14 15:50:00,67.36,67.45,67.34,67.36,182821.0,67.36,67.45,67.34,67.36,182821.0
2022-12-15 09:30:00,66.9,67.05,66.76,66.9,198369.0,66.9,67.05,66.76,66.9,198369.0
2022-12-15 09:40:00,66.89,66.92,66.66,66.84,88017.0,66.89,66.92,66.66,66.84,88017.0
2022-12-15 09:50:00,66.85,66.89,66.4,66.44,144797.0,66.85,66.89,66.4,66.44,144797.0
2022-12-15 10:00:00,66.43,66.63,66.41,66.59,85810.0,66.43,66.63,66.41,66.59,85810.0
2022-12-15 10:10:00,66.57,66.72,66.41,66.65,89924.0,66.57,66.72,66.41,66.65,89924.0
2022-12-15 10:20:00,66.65,66.73,66.55,66.62,57403.0,66.65,66.73,66.55,66.62,57403.0
2022-12-15 10:30:00,66.62,66.77,66.52,66.72,39245.0,66.62,66.77,66.52,66.72,39245.0
2022-12-15 10:40:00,66.74,66.97,66.74,66.83,64598.0,66.74,66.97,66.74,66.83,64598.0
2022-12-15 10:50:00,66.83,66.87,66.48,66.56,68361.0,66.83,66.87,66.48,66.56,68361.0
2022-12-15 11:00:00,66.57,66.66,66.52,66.55,24063.0,66.57,66.66,66.52,66.55,24063.0
2022-12-15 11:10:00,66.58,66.61,66.16,66.32,76220.0,66.58,66.61,66.16,66.32,76220.0
2022-12-15 11:20:00,66.3,66.35,65.8,65.91,83466.0,66.3,66.35,65.8,65.91,83466.0
2022-12-15 11:30:00,65.89,66.01,65.76,65.84,57380.0,65.89,66.01,65.76,65.84,57380.0
2022-12-15 11:40:00,65.82,66.04,65.68,66.03,195340.0,65.82,66.04,65.68,66.03,195340.0
2022-12-15 11:50:00,66.02,66.24,66.01,66.19,73184.0,66.02,66.24,66.01,66.19,73184.0
2022-12-15 12:00:00,66.16,66.41,66.05,66.41,95320.0,66.16,66.41,66.05,66.41,95320.0
2022-12-15 12:10:00,66.41,66.67,66.36,66.63,50057.0,66.41,66.67,66.36,66.63,50057.0
2022-12-15 12:20:00,66.57,66.86,66.54,66.82,29912.0,66.57,66.86,66.54,66.82,29912.0
2022-12-15 12:30:00,66.79,66.8,66.6,66.66,23280.0,66.79,66.8,66.6,66.66,23280.0
2022-12-15 12:40:00,66.65,66.95,66.58,66.71,106599.0,66.65,66.95,66.58,66.71,106599.0
2022-12-15 12:50:00,66.7,66.87,66.7,66.87,240871.0,66.7,66.87,66.7,66.87,240871.0
2022-12-15 13:00:00,66.9,67.03,66.79,66.89,40364.0,66.9,67.03,66.79,66.89,40364.0
2022-12-15 13:10:00,66.9,66.96,66.68,66.68,63009.0,66.9,66.96,66.68,66.68,63009.0
2022-12-15 13:20:00,66.69,66.97,66.67,66.93,34826.0,66.69,66.97,66.67,66.93,34826.0
2022-12-15 13:30:00,66.92,66.97,66.88,66.9,43679.0,66.92,66.97,66.88,66.9,43679.0
2022-12-15 13:40:00,66.92,66.93,66.62,66.64,20125.0,66.92,66.93,66.62,66.64,20125.0
2022-12-15 13:50:00,66.61,66.71,66.59,66.68,29114.0,66.61,66.71,66.59,66.68,29114.0
2022-12-15 14:00:00,66.64,66.73,66.53,66.53,26371.0,66.64,66.73,66.53,66.53,26371.0
2022-12-15 14:10:00,66.54,66.66,66.52,66.55,36283.0,66.54,66.66,66.52,66.55,36283.0
2022-12-15 14:20:00,66.57,66.57,66.05,66.12,91714.0,66.57,66.57,66.05,66.12,91714.0
2022-12-15 14:30:00,66.14,66.22,66.11,66.17,71501.0,66.14,66.22,66.11,66.17,71501.0
2022-12-15 14:40:00,66.18,66.22,66.09,66.1,40050.0,66.18,66.22,66.09,66.1,40050.0
2022-12-15 14:50:00,66.08,66.14,66.07,66.12,27647.0,66.08,66.14,66.07,66.12,27647.0
2022-12-15 15:00:00,66.12,66.18,66.1,66.16,168984.0,66.12,66.18,66.1,66.16,168984.0
2022-12-15 15:10:00,66.15,66.17,66.04,66.09,57269.0,66.15,66.17,66.04,66.09,57269.0
2022-12-15 15:20:00,66.1,66.12,66.06,66.11,74218.0,66.1,66.12,66.06,66.11,74218.0
2022-12-15 15:30:00,66.12,66.23,66.12,66.2,73883.0,66.12,66.23,66.12,66.2,73883.0
2022-12-15 15:40:00,66.21,66.23,66.07,66.08,81255.0,66.21,66.23,66.07,66.08,81255.0
2022-12-15 15:50:00,66.08,66.23,66.06,66.21,436253.0,66.08,66.23,66.06,66.21,436253.0
2022-12-16 09:30:00,64.35,64.53,64.14,64.17,156664.0,64.35,64.53,64.14,64.17,156664.0
2022-12-16 09:40:00,64.16,64.71,64.16,64.61,72296.0,64.16,64.71,64.16,64.61,72296.0
2022-12-16 09:50:00,64.69,65.05,64.51,64.93,103589.0,64.69,65.05,64.51,64.93,103589.0
2022-12-16 10:00:00,64.92,64.92,64.73,64.77,52177.0,64.92,64.92,64.73,64.77,52177.0
2022-12-16 10:10:00,64.76,64.79,64.59,64.67,41147.0,64.76,64.79,64.59,64.67,41147.0
2022-12-16 10:20:00,64.67,64.73,64.39,64.41,164402.0,64.67,64.73,64.39,64.41,164402.0
2022-12-16 10:30:00,64.42,64.67,64.35,64.66,81234.0,64.42,64.67,64.35,64.66,81234.0
2022-12-16 10:40:00,64.64,64.84,64.61,64.65,62107.0,64.64,64.84,64.61,64.65,62107.0
2022-12-16 10:50:00,64.66,64.67,64.16,64.27,54193.0,64.66,64.67,64.16,64.27,54193.0
2022-12-16 11:00:00,64.28,64.48,64.24,64.39,55872.0,64.28,64.48,64.24,64.39,55872.0
2022-12-16 11:10:00,64.37,64.6,64.29,64.46,49632.0,64.37,64.6,64.29,64.46,49632.0
2022-12-16 11:20:00,64.45,64.63,64.37,64.53,77781.0,64.45,64.63,64.37,64.53,77781.0
2022-12-16 11:30:00,64.51,64.7,64.5,64.61,44670.0,64.51,64.7,64.5,64.61,44670.0
2022-12-16 11:40:00,64.58,64.82,64.56,64.69,87682.0,64.58,64.82,64.56,64.69,87682.0
2022-12-16 11:50:00,64.68,64.69,64.49,64.56,30192.0,64.68,64.69,64.49,64.56,30192.0
2022-12-16 12:00:00,64.56,65.82,64.56,65.49,1421687.0,64.56,65.82,64.56,65.49,1421687.0
2022-12-16 12:10:00,65.49,65.52,65.07,65.34,129558.0,65.49,65.52,65.07,65.34,129558.0
2022-12-16 12:20:00,65.34,65.43,65.22,65.26,67638.0,65.34,65.43,65.22,65.26,67638.0
2022-12-16 12:30:00,65.27,65.47,65.18,65.18,65329.0,65.27,65.47,65.18,65.18,65329.0
2022-12-16 12:40:00,65.15,65.3,65.1,65.2,70348.0,65.15,65.3,65.1,65.2,70348.0
2022-12-16 12:50:00,65.19,65.19,64.61,64.73,119864.0,65.19,65.19,64.61,64.73,119864.0
2022-12-16 13:00:00,64.75,65.07,64.75,65.03,76152.0,64.75,65.07,64.75,65.03,76152.0
2022-12-16 13:10:00,65.06,65.13,64.99,65.12,33465.0,65.06,65.13,64.99,65.12,33465.0
2022-12-16 13:20:00,65.13,65.25,65.09,65.23,44844.0,65.13,65.25,65.09,65.23,44844.0
2022-12-16 13:30:00,65.21,65.26,65.08,65.12,24429.0,65.21,65.26,65.08,65.12,24429.0
2022-12-16 13:40:00,65.12,65.12,64.98,65.04,30259.0,65.12,65.12,64.98,65.04,30259.0
2022-12-16 13:50:00,65.03,65.06,64.94,64.95,34602.0,65.03,65.06,64.94,64.95,34602.0
2022-12-16 14:00:00,64.96,65.17,64.94,65.13,41576.0,64.96,65.17,64.94,65.13,41576.0
2022-12-16 14:10:00,65.12,65.19,65.0,65.18,45001.0,65.12,65.19,65.0,65.18,45001.0
2022-12-16 14:20:00,65.15,65.17,64.83,64.87,59023.0,65.15,65.17,64.83,64.87,59023.0
2022-12-16 14:30:00,64.89,64.97,64.7,64.71,41376.0,64.89,64.97,64.7,64.71,41376.0
2022-12-16 14:40:00,64.7,64.78,64.65,64.73,47731.0,64.7,64.78,64.65,64.73,47731.0
2022-12-16 14:50:00,64.74,64.85,64.7,64.83,117189.0,64.74,64.85,64.7,64.83,117189.0
2022-12-16 15:00:00,64.85,64.87,64.75,64.77,73143.0,64.85,64.87,64.75,64.77,73143.0
2022-12-16 15:10:00,64.76,64.84,64.72,64.81,43569.0,64.76,64.84,64.72,64.81,43569.0
2022-12-16 15:20:00,64.81,64.85,64.79,64.85,28372.0,64.81,64.85,64.79,64.85,28372.0
2022-12-16 15:30:00,64.86,64.89,64.82,64.84,50756.0,64.86,64.89,64.82,64.84,50756.0
2022-12-16 15:40:00,64.84,64.9,64.82,64.89,151869.0,64.84,64.9,64.82,64.89,151869.0
2022-12-16 15:50:00,64.89,64.93,64.85,64.88,135510.0,64.89,64.93,64.85,64.88,135510.0
2022-12-19 09:30:00,65.77,66.07,65.69,65.72,125338.0,65.77,66.07,65.69,65.72,125338.0
2022-12-19 09:40:00,65.71,65.92,65.64,65.9,212176.0,65.71,65.92,65.64,65.9,212176.0
2022-12-19 09:50:00,65.91,65.98,65.71,65.85,60567.0,65.91,65.98,65.71,65.85,60567.0
2022-12-19 10:00:00,65.88,66.1,65.84,66.06,57204.0,65.88,66.1,65.84,66.06,57204.0
2022-12-19 10:10:00,66.02,66.09,65.9,66.09,47719.0,66.02,66.09,65.9,66.09,47719.0
2022-12-19 10:20:00,66.06,66.09,65.48,65.61,71951.0,66.06,66.09,65.48,65.61,71951.0
2022-12-19 10:30:00,65.62,65.62,65.14,65.2,48188.0,65.62,65.62,65.14,65.2,48188.0
2022-12-19 10:40:00,65.2,65.52,65.16,65.31,56274.0,65.2,65.52,65.16,65.31,56274.0
2022-12-19 10:50:00,65.3,65.3,64.83,64.88,91904.0,65.3,65.3,64.83,64.88,91904.0
2022-12-19 11:00:00,64.94,65.06,64.84,65.01,46671.0,64.94,65.06,64.84,65.01,46671.0
2022-12-19 11:10:00,64.93,65.28,64.89,65.18,105470.0,64.93,65.28,64.89,65.18,105470.0
2022-12-19 11:20:00,65.23,65.78,65.21,65.66,258755.0,65.23,65.78,65.21,65.66,258755.0
2022-12-19 11:30:00,65.67,65.94,65.67,65.79,60982.0,65.67,65.94,65.67,65.79,60982.0
2022-12-19 11:40:00,65.78,66.08,65.69,65.95,60432.0,65.78,66.08,65.69,65.95,60432.0
2022-12-19 11:50:00,65.95,66.02,65.73,65.99,29831.0,65.95,66.02,65.73,65.99,29831.0
2022-12-19 12:00:00,66.02,66.22,65.93,65.95,57470.0,66.02,66.22,65.93,65.95,57470.0
2022-12-19 12:10:00,65.96,66.18,65.96,66.05,18553.0,65.96,66.18,65.96,66.05,18553.0
2022-12-19 12:20:00,66.03,66.2,66.03,66.15,33881.0,66.03,66.2,66.03,66.15,33881.0
2022-12-19 12:30:00,66.17,66.5,66.1,66.14,75294.0,66.17,66.5,66.1,66.14,75294.0
2022-12-19 12:40:00,66.14,66.15,65.71,65.77,41376.0,66.14,66.15,65.71,65.77,41376.0
2022-12-19 12:50:00,65.76,65.9,65.74,65.9,16391.0,65.76,65.9,65.74,65.9,16391.0
2022-12-19 13:00:00,65.91,65.95,65.8,65.93,11682.0,65.91,65.95,65.8,65.93,11682.0
2022-12-19 13:10:00,65.94,66.05,65.94,65.98,19578.0,65.94,66.05,65.94,65.98,19578.0
2022-12-19 13:20:00,66.01,66.07,65.91,65.91,174392.0,66.01,66.07,65.91,65.91,174392.0
2022-12-19 13:30:00,65.92,65.95,65.78,65.94,165617.0,65.92,65.95,65.78,65.94,165617.0
2022-12-19 13:40:00,65.95,66.01,65.88,66.0,166892.0,65.95,66.01,65.88,66.0,166892.0
2022-12-19 13:50:00,65.99,66.07,65.92,66.01,59198.0,65.99,66.07,65.92,66.01,59198.0
2022-12-19 14:00:00,66.03,66.07,65.86,65.91,47742.0,66.03,66.07,65.86,65.91,47742.0
2022-12-19 14:10:00,65.93,66.06,65.74,66.01,38511.0,65.93,66.06,65.74,66.01,38511.0
2022-12-19 14:20:00,65.99,66.11,65.57,65.6,96565.0,65.99,66.11,65.57,65.6,96565.0
2022-12-19 14:30:00,65.63,65.69,65.57,65.65,59357.0,65.63,65.69,65.57,65.65,59357.0
2022-12-19 14:40:00,65.64,65.69,65.62,65.64,27389.0,65.64,65.69,65.62,65.64,27389.0
2022-12-19 14:50:00,65.65,65.7,65.61,65.67,32683.0,65.65,65.7,65.61,65.67,32683.0
2022-12-19 15:00:00,65.67,65.89,65.65,65.88,92095.0,65.67,65.89,65.65,65.88,92095.0
2022-12-19 15:10:00,65.87,65.93,65.81,65.93,24496.0,65.87,65.93,65.81,65.93,24496.0
2022-12-19 15:20:00,65.93,66.06,65.93,66.06,51722.0,65.93,66.06,65.93,66.06,51722.0
2022-12-19 15:30:00,66.04,66.08,66.01,66.02,36393.0,66.04,66.08,66.01,66.02,36393.0
2022-12-19 15:40:00,66.02,66.09,66.02,66.05,60168.0,66.02,66.09,66.02,66.05,60168.0
2022-12-19 15:50:00,66.05,66.1,66.03,66.03,171367.0,66.05,66.1,66.03,66.03,171367.0
2022-12-20 09:30:00,65.83,66.05,65.64,65.93,126441.0,65.83,66.05,65.64,65.93,126441.0
2022-12-20 09:40:00,65.94,66.19,65.87,66.07,54123.0,65.94,66.19,65.87,66.07,54123.0
2022-12-20 09:50:00,66.04,66.26,65.95,66.16,53925.0,66.04,66.26,65.95,66.16,53925.0
2022-12-20 10:00:00,66.15,66.25,65.93,66.04,50997.0,66.15,66.25,65.93,66.04,50997.0
2022-12-20 10:10:00,66.05,66.23,66.05,66.13,41403.0,66.05,66.23,66.05,66.13,41403.0
2022-12-20 10:20:00,66.2,66.25,66.07,66.13,22961.0,66.2,66.25,66.07,66.13,22961.0
2022-12-20 10:30:00,66.14,66.28,66.01,66.12,24337.0,66.14,66.28,66.01,66.12,24337.0
2022-12-20 10:40:00,66.14,66.14,65.88,66.03,34012.0,66.14,66.14,65.88,66.03,34012.0
2022-12-20 10:50:00,65.98,66.01,65.89,65.95,10217.0,65.98,66.01,65.89,65.95,10217.0
2022-12-20 11:00:00,65.97,65.99,65.47,65.52,103656.0,65.97,65.99,65.47,65.52,103656.0
2022-12-20 11:10:00,65.51,66.12,65.39,65.78,176863.0,65.51,66.12,65.39,65.78,176863.0
2022-12-20 11:20:00,65.81,65.9,65.26,65.27,33961.0,65.81,65.9,65.26,65.27,33961.0
2022-12-20 11:30:00,65.27,65.48,65.15,65.19,99693.0,65.27,65.48,65.15,65.19,99693.0
2022-12-20 11:40:00,65.18,65.39,65.18,65.27,19734.0,65.18,65.39,65.18,65.27,19734.0
2022-12-20 11:50:00,65.22,65.41,65.19,65.38,19294.0,65.22,65.41,65.19,65.38,19294.0
2022-12-20 12:00:00,65.38,65.42,65.25,65.27,27556.0,65.38,65.42,65.25,65.27,27556.0
2022-12-20 12:10:00,65.28,65.56,65.28,65.33,21903.0,65.28,65.56,65.28,65.33,21903.0
2022-12-20 12:20:00,65.3,65.3,64.82,64.92,108369.0,65.3,65.3,64.82,64.92,108369.0
2022-12-20 12:30:00,64.91,65.2,64.9,65.2,101067.0,64.91,65.2,64.9,65.2,101067.0
2022-12-20 12:40:00,65.18,65.53,65.15,65.45,194210.0,65.18,65.53,65.15,65.45,194210.0
2022-12-20 12:50:00,65.46,65.94,65.4,65.91,61691.0,65.46,65.94,65.4,65.91,61691.0
2022-12-20 13:00:00,65.93,66.25,65.9,66.14,90734.0,65.93,66.25,65.9,66.14,90734.0
2022-12-20 13:10:00,66.17,66.24,66.02,66.09,45088.0,66.17,66.24,66.02,66.09,45088.0
2022-12-20 13:20:00,66.12,66.32,66.12,66.31,23241.0,66.12,66.32,66.12,66.31,23241.0
2022-12-20 13:30:00,66.32,66.48,66.32,66.4,24705.0,66.32,66.48,66.32,66.4,24705.0
2022-12-20 13:40:00,66.39,66.44,66.29,66.34,8236.0,66.39,66.44,66.29,66.34,8236.0
2022-12-20 13:50:00,66.33,66.8,66.33,66.73,122482.0,66.33,66.8,66.33,66.73,122482.0
2022-12-20 14:00:00,66.75,66.79,66.33,66.33,36430.0,66.75,66.79,66.33,66.33,36430.0
2022-12-20 14:10:00,66.35,66.47,66.25,66.26,40031.0,66.35,66.47,66.25,66.26,40031.0
2022-12-20 14:20:00,66.26,66.35,66.14,66.34,33512.0,66.26,66.35,66.14,66.34,33512.0
2022-12-20 14:30:00,66.35,66.37,66.11,66.13,22376.0,66.35,66.37,66.11,66.13,22376.0
2022-12-20 14:40:00,66.16,66.19,66.13,66.14,11010.0,66.16,66.19,66.13,66.14,11010.0
2022-12-20 14:50:00,66.11,66.25,66.11,66.21,16063.0,66.11,66.25,66.11,66.21,16063.0
2022-12-20 15:00:00,66.2,66.28,66.16,66.19,87679.0,66.2,66.28,66.16,66.19,87679.0
2022-12-20 15:10:00,66.24,66.24,66.1,66.14,43674.0,66.24,66.24,66.1,66.14,43674.0
2022-12-20 15:20:00,66.17,66.2,66.13,66.2,10317.0,66.17,66.2,66.13,66.2,10317.0
2022-12-20 15:30:00,66.2,66.32,66.18,66.28,11862.0,66.2,66.32,66.18,66.28,11862.0
2022-12-20 15:40:00,66.29,66.32,66.25,66.31,26918.0,66.29,66.32,66.25,66.31,26918.0
2022-12-20 15:50:00,66.31,66.32,66.16,66.17,105486.0,66.31,66.32,66.16,66.17,105486.0
2022-12-21 09:30:00,67.61,67.77,67.41,67.55,236750.0,67.61,67.77,67.41,67.55,236750.0
2022-12-21 09:40:00,67.54,67.66,67.48,67.59,95710.0,67.54,67.66,67.48,67.59,95710.0
2022-12-21 09:50:00,67.56,67.64,67.51,67.62,36188.0,67.56,67.64,67.51,67.62,36188.0
2022-12-21 10:00:00,67.61,67.68,67.41,67.43,54414.0,67.61,67.68,67.41,67.43,54414.0
2022-12-21 10:10:00,67.42,67.65,67.42,67.63,29083.0,67.42,67.65,67.42,67.63,29083.0
2022-12-21 10:20:00,67.6,67.71,67.53,67.59,76714.0,67.6,67.71,67.53,67.59,76714.0
2022-12-21 10:30:00,67.62,68.15,67.5,67.88,149974.0,67.62,68.15,67.5,67.88,149974.0
2022-12-21 10:40:00,67.9,68.03,67.61,67.71,81269.0,67.9,68.03,67.61,67.71,81269.0
2022-12-21 10:50:00,67.71,67.85,67.7,67.79,22288.0,67.71,67.85,67.7,67.79,22288.0
2022-12-21 11:00:00,67.8,67.99,67.59,67.7,37542.0,67.8,67.99,67.59,67.7,37542.0
2022-12-21 11:10:00,67.68,67.86,67.68,67.71,32663.0,67.68,67.86,67.68,67.71,32663.0
2022-12-21 11:20:00,67.68,67.72,67.45,67.45,45001.0,67.68,67.72,67.45,67.45,45001.0
2022-12-21 11:30:00,67.45,67.69,67.45,67.62,18956.0,67.45,67.69,67.45,67.62,18956.0
2022-12-21 11:40:00,67.6,67.81,67.55,67.75,17680.0,67.6,67.81,67.55,67.75,17680.0
2022-12-21 11:50:00,67.77,67.81,67.65,67.78,19130.0,67.77,67.81,67.65,67.78,19130.0
2022-12-21 12:00:00,67.79,67.89,67.75,67.88,27481.0,67.79,67.89,67.75,67.88,27481.0
2022-12-21 12:10:00,67.87,67.97,67.86,67.91,37503.0,67.87,67.97,67.86,67.91,37503.0
2022-12-21 12:20:00,67.92,67.95,67.69,67.73,18652.0,67.92,67.95,67.69,67.73,18652.0
2022-12-21 12:30:00,67.78,67.86,67.74,67.76,14955.0,67.78,67.86,67.74,67.76,14955.0
2022-12-21 12:40:00,67.77,67.86,67.71,67.83,12352.0,67.77,67.86,67.71,67.83,12352.0
2022-12-21 12:50:00,67.84,67.9,67.79,67.89,21812.0,67.84,67.9,67.79,67.89,21812.0
2022-12-21 13:00:00,67.9,67.93,67.77,67.84,12709.0,67.9,67.93,67.77,67.84,12709.0
2022-12-21 13:10:00,67.86,67.99,67.86,67.99,59264.0,67.86,67.99,67.86,67.99,59264.0
2022-12-21 13:20:00,67.98,68.02,67.77,67.77,32650.0,67.98,68.02,67.77,67.77,32650.0
2022-12-21 13:30:00,67.77,67.82,67.74,67.79,14831.0,67.77,67.82,67.74,67.79,14831.0
2022-12-21 13:40:00,67.77,67.88,67.77,67.88,22195.0,67.77,67.88,67.77,67.88,22195.0
2022-12-21 13:50:00,67.89,67.94,67.84,67.84,10921.0,67.89,67.94,67.84,67.84,10921.0
2022-12-21 14:00:00,67.86,68.04,67.85,67.93,35089.0,67.86,68.04,67.85,67.93,35089.0
2022-12-21 14:10:00,67.94,67.99,67.89,67.94,17635.0,67.94,67.99,67.89,67.94,17635.0
2022-12-21 14:20:00,67.96,67.97,67.82,67.86,56482.0,67.96,67.97,67.82,67.86,56482.0
2022-12-21 14:30:00,67.85,67.99,67.85,67.98,15418.0,67.85,67.99,67.85,67.98,15418.0
2022-12-21 14:40:00,67.99,68.04,67.97,68.03,12683.0,67.99,68.04,67.97,68.03,12683.0
2022-12-21 14:50:00,68.03,68.07,68.0,68.02,12232.0,68.03,68.07,68.0,68.02,12232.0
2022-12-21 15:00:00,68.02,68.06,68.0,68.04,20866.0,68.02,68.06,68.0,68.04,20866.0
2022-12-21 15:10:00,68.04,68.13,68.04,68.13,33830.0,68.04,68.13,68.04,68.13,33830.0
2022-12-21 15:20:00,68.12,68.17,68.04,68.08,83646.0,68.12,68.17,68.04,68.08,83646.0
2022-12-21 15:30:00,68.08,68.11,68.06,68.06,63922.0,68.08,68.11,68.06,68.06,63922.0
2022-12-21 15:40:00,68.07,68.08,67.97,68.05,85899.0,68.07,68.08,67.97,68.05,85899.0
2022-12-21 15:50:00,68.05,68.09,68.02,68.07,130378.0,68.05,68.09,68.02,68.07,130378.0
2022-12-22 09:30:00,68.48,68.55,68.16,68.23,111072.0,68.48,68.55,68.16,68.23,111072.0
2022-12-22 09:40:00,68.2,68.37,68.12,68.34,55010.0,68.2,68.37,68.12,68.34,55010.0
2022-12-22 09:50:00,68.33,68.59,68.22,68.53,66681.0,68.33,68.59,68.22,68.53,66681.0
2022-12-22 10:00:00,68.5,68.5,67.98,68.09,65260.0,68.5,68.5,67.98,68.09,65260.0
2022-12-22 10:10:00,68.1,68.1,67.8,68.07,55262.0,68.1,68.1,67.8,68.07,55262.0
2022-12-22 10:20:00,68.04,68.1,67.83,67.83,24562.0,68.04,68.1,67.83,67.83,24562.0
2022-12-22 10:30:00,67.82,67.89,67.69,67.78,37842.0,67.82,67.89,67.69,67.78,37842.0
2022-12-22 10:40:00,67.74,67.89,67.37,67.55,59843.0,67.74,67.89,67.37,67.55,59843.0
2022-12-22 10:50:00,67.53,67.63,67.36,67.37,79175.0,67.53,67.63,67.36,67.37,79175.0
2022-12-22 11:00:00,67.42,67.61,67.35,67.54,68043.0,67.42,67.61,67.35,67.54,68043.0
2022-12-22 11:10:00,67.5,67.85,67.49,67.77,35708.0,67.5,67.85,67.49,67.77,35708.0
2022-12-22 11:20:00,67.71,68.07,67.7,67.95,29900.0,67.71,68.07,67.7,67.95,29900.0
2022-12-22 11:30:00,68.01,68.02,67.82,67.84,39252.0,68.01,68.02,67.82,67.84,39252.0
2022-12-22 11:40:00,67.87,68.04,67.76,67.97,87181.0,67.87,68.04,67.76,67.97,87181.0
2022-12-22 11:50:00,67.92,67.95,67.81,67.87,28787.0,67.92,67.95,67.81,67.87,28787.0
2022-12-22 12:00:00,67.88,67.9,67.68,67.73,32547.0,67.88,67.9,67.68,67.73,32547.0
2022-12-22 12:10:00,67.68,67.78,67.64,67.66,28471.0,67.68,67.78,67.64,67.66,28471.0
2022-12-22 12:20:00,67.69,67.69,67.51,67.52,30552.0,67.69,67.69,67.51,67.52,30552.0
2022-12-22 12:30:00,67.55,67.58,67.35,67.43,66400.0,67.55,67.58,67.35,67.43,66400.0
2022-12-22 12:40:00,67.43,67.47,67.27,67.36,34096.0,67.43,67.47,67.27,67.36,34096.0
2022-12-22 12:50:00,67.35,67.35,66.91,66.97,47847.0,67.35,67.35,66.91,66.97,47847.0
2022-12-22 13:00:00,66.97,67.12,66.86,67.02,58179.0,66.97,67.12,66.86,67.02,58179.0
2022-12-22 13:10:00,67.02,67.21,66.95,67.13,101504.0,67.02,67.21,66.95,67.13,101504.0
2022-12-22 13:20:00,67.13,67.19,67.04,67.12,31719.0,67.13,67.19,67.04,67.12,31719.0
2022-12-22 13:30:00,67.08,67.13,67.02,67.07,18717.0,67.08,67.13,67.02,67.07,18717.0
2022-12-22 13:40:00,67.06,67.09,66.9,66.97,34139.0,67.06,67.09,66.9,66.97,34139.0
2022-12-22 13:50:00,66.93,67.01,66.85,66.92,22028.0,66.93,67.01,66.85,66.92,22028.0
2022-12-22 14:00:00,66.92,67.08,66.92,67.05,48148.0,66.92,67.08,66.92,67.05,48148.0
2022-12-22 14:10:00,67.05,67.16,67.01,67.09,83739.0,67.05,67.16,67.01,67.09,83739.0
2022-12-22 14:20:00,67.09,67.25,67.02,67.17,103506.0,67.09,67.25,67.02,67.17,103506.0
2022-12-22 14:30:00,67.23,67.49,67.23,67.48,22631.0,67.23,67.49,67.23,67.48,22631.0
2022-12-22 14:40:00,67.49,67.68,67.45,67.63,44078.0,67.49,67.68,67.45,67.63,44078.0
2022-12-22 14:50:00,67.64,67.65,67.58,67.62,17296.0,67.64,67.65,67.58,67.62,17296.0
2022-12-22 15:00:00,67.62,67.7,67.62,67.66,24712.0,67.62,67.7,67.62,67.66,24712.0
2022-12-22 15:10:00,67.67,67.7,67.57,67.68,29225.0,67.67,67.7,67.57,67.68,29225.0
2022-12-22 15:20:00,67.69,67.77,67.69,67.77,33042.0,67.69,67.77,67.69,67.77,33042.0
2022-12-22 15:30:00,67.77,67.79,67.74,67.77,14260.0,67.77,67.79,67.74,67.77,14260.0
2022-12-22 15:40:00,67.77,67.77,67.65,67.67,80250.0,67.77,67.77,67.65,67.67,80250.0
2022-12-22 15:50:00,67.68,67.75,67.67,67.71,60190.0,67.68,67.75,67.67,67.71,60190.0
2022-12-23 09:30:00,68.94,69.25,68.92,68.93,256210.0,68.94,69.25,68.92,68.93,256210.0
2022-12-23 09:40:00,68.9,69.06,68.89,68.97,345034.0,68.9,69.06,68.89,68.97,345034.0
2022-12-23 09:50:00,68.97,69.08,68.97,69.01,88429.0,68.97,69.08,68.97,69.01,88429.0
2022-12-23 10:00:00,69.03,69.12,68.99,69.1,133660.0,69.03,69.12,68.99,69.1,133660.0
2022-12-23 10:10:00,69.1,69.49,69.05,69.4,150423.0,69.1,69.49,69.05,69.4,150423.0
2022-12-23 10:20:00,69.36,69.43,69.29,69.4,138055.0,69.36,69.43,69.29,69.4,138055.0
2022-12-23 10:30:00,69.41,69.52,69.35,69.51,174214.0,69.41,69.52,69.35,69.51,174214.0
2022-12-23 10:40:00,69.51,69.56,69.39,69.47,124328.0,69.51,69.56,69.39,69.47,124328.0
2022-12-23 10:50:00,69.45,69.49,69.23,69.23,44523.0,69.45,69.49,69.23,69.23,44523.0
2022-12-23 11:00:00,69.24,69.27,69.13,69.16,19814.0,69.24,69.27,69.13,69.16,19814.0
2022-12-23 11:10:00,69.18,69.45,69.18,69.32,31828.0,69.18,69.45,69.18,69.32,31828.0
2022-12-23 11:20:00,69.33,69.42,69.2,69.2,54256.0,69.33,69.42,69.2,69.2,54256.0
2022-12-23 11:30:00,69.21,69.26,69.01,69.05,63933.0,69.21,69.26,69.01,69.05,63933.0
2022-12-23 11:40:00,69.03,69.09,68.94,68.98,63231.0,69.03,69.09,68.94,68.98,63231.0
2022-12-23 11:50:00,68.99,69.12,68.98,69.12,31967.0,68.99,69.12,68.98,69.12,31967.0
2022-12-23 12:00:00,69.12,69.29,69.1,69.2,35671.0,69.12,69.29,69.1,69.2,35671.0
2022-12-23 12:10:00,69.21,69.42,69.17,69.38,44253.0,69.21,69.42,69.17,69.38,44253.0
2022-12-23 12:20:00,69.37,69.43,69.36,69.38,22079.0,69.37,69.43,69.36,69.38,22079.0
2022-12-23 12:30:00,69.39,69.46,69.37,69.38,26795.0,69.39,69.46,69.37,69.38,26795.0
2022-12-23 12:40:00,69.38,69.41,69.26,69.32,20896.0,69.38,69.41,69.26,69.32,20896.0
2022-12-23 12:50:00,69.32,69.36,69.28,69.33,8663.0,69.32,69.36,69.28,69.33,8663.0
2022-12-23 13:00:00,69.31,69.38,69.28,69.36,12072.0,69.31,69.38,69.28,69.36,12072.0
2022-12-23 13:10:00,69.35,69.35,69.22,69.31,10869.0,69.35,69.35,69.22,69.31,10869.0
2022-12-23 13:20:00,69.33,69.34,69.25,69.32,13646.0,69.33,69.34,69.25,69.32,13646.0
2022-12-23 13:30:00,69.33,69.33,69.16,69.18,20864.0,69.33,69.33,69.16,69.18,20864.0
2022-12-23 13:40:00,69.17,69.26,69.08,69.23,14926.0,69.17,69.26,69.08,69.23,14926.0
2022-12-23 13:50:00,69.23,69.29,69.12,69.14,16727.0,69.23,69.29,69.12,69.14,16727.0
2022-12-23 14:00:00,69.13,69.24,69.1,69.1,27928.0,69.13,69.24,69.1,69.1,27928.0
2022-12-23 14:10:00,69.13,69.17,68.9,69.02,29088.0,69.13,69.17,68.9,69.02,29088.0
2022-12-23 14:20:00,69.02,69.3,68.87,69.3,76743.0,69.02,69.3,68.87,69.3,76743.0
2022-12-23 14:30:00,69.25,69.4,69.21,69.22,54943.0,69.25,69.4,69.21,69.22,54943.0
2022-12-23 14:40:00,69.24,69.28,69.18,69.21,28071.0,69.24,69.28,69.18,69.21,28071.0
2022-12-23 14:50:00,69.2,69.3,69.17,69.3,21593.0,69.2,69.3,69.17,69.3,21593.0
2022-12-23 15:00:00,69.29,69.32,69.11,69.19,32850.0,69.29,69.32,69.11,69.19,32850.0
2022-12-23 15:10:00,69.19,69.23,69.18,69.23,42117.0,69.19,69.23,69.18,69.23,42117.0
2022-12-23 15:20:00,69.24,69.29,69.22,69.28,41264.0,69.24,69.29,69.22,69.28,41264.0
2022-12-23 15:30:00,69.28,69.32,69.23,69.25,42897.0,69.28,69.32,69.23,69.25,42897.0
2022-12-23 15:40:00,69.25,69.3,69.24,69.29,24747.0,69.25,69.3,69.24,69.29,24747.0
2022-12-23 15:50:00,69.29,69.33,69.26,69.29,131885.0,69.29,69.33,69.26,69.29,131885.0
2022-12-27 09:30:00,69.59,69.64,69.4,69.56,266238.0,69.59,69.64,69.4,69.56,266238.0
2022-12-27 09:40:00,69.56,69.88,69.44,69.47,166323.0,69.56,69.88,69.44,69.47,166323.0
2022-12-27 09:50:00,69.46,69.73,69.43,69.6,104172.0,69.46,69.73,69.43,69.6,104172.0
2022-12-27 10:00:00,69.59,69.77,69.57,69.72,74913.0,69.59,69.77,69.57,69.72,74913.0
2022-12-27 10:10:00,69.77,70.11,69.73,69.98,210865.0,69.77,70.11,69.73,69.98,210865.0
2022-12-27 10:20:00,70.0,70.18,69.95,70.08,94692.0,70.0,70.18,69.95,70.08,94692.0
2022-12-27 10:30:00,70.09,70.27,69.97,70.01,149587.0,70.09,70.27,69.97,70.01,149587.0
2022-12-27 10:40:00,70.0,70.09,69.91,70.08,61053.0,70.0,70.09,69.91,70.08,61053.0
2022-12-27 10:50:00,70.05,70.05,69.93,69.99,62850.0,70.05,70.05,69.93,69.99,62850.0
2022-12-27 11:00:00,69.99,70.15,69.87,70.15,66921.0,69.99,70.15,69.87,70.15,66921.0
2022-12-27 11:10:00,70.14,70.27,70.07,70.19,72434.0,70.14,70.27,70.07,70.19,72434.0
2022-12-27 11:20:00,70.19,70.4,70.19,70.39,71158.0,70.19,70.4,70.19,70.39,71158.0
2022-12-27 11:30:00,70.38,70.43,70.2,70.36,77362.0,70.38,70.43,70.2,70.36,77362.0
2022-12-27 11:40:00,70.33,70.41,70.28,70.34,50445.0,70.33,70.41,70.28,70.34,50445.0
2022-12-27 11:50:00,70.35,70.44,70.32,70.37,34670.0,70.35,70.44,70.32,70.37,34670.0
2022-12-27 12:00:00,70.38,70.54,70.27,70.41,73664.0,70.38,70.54,70.27,70.41,73664.0
2022-12-27 12:10:00,70.41,70.44,70.24,70.28,32315.0,70.41,70.44,70.24,70.28,32315.0
2022-12-27 12:20:00,70.28,70.29,70.15,70.29,42714.0,70.28,70.29,70.15,70.29,42714.0
2022-12-27 12:30:00,70.28,70.29,70.09,70.14,27770.0,70.28,70.29,70.09,70.14,27770.0
2022-12-27 12:40:00,70.16,70.3,70.11,70.3,28229.0,70.16,70.3,70.11,70.3,28229.0
2022-12-27 12:50:00,70.3,70.39,70.21,70.35,43394.0,70.3,70.39,70.21,70.35,43394.0
2022-12-27 13:00:00,70.32,70.38,70.02,70.03,48855.0,70.32,70.38,70.02,70.03,48855.0
2022-12-27 13:10:00,70.04,70.31,70.01,70.24,46790.0,70.04,70.31,70.01,70.24,46790.0
2022-12-27 13:20:00,70.24,70.24,70.02,70.04,28499.0,70.24,70.24,70.02,70.04,28499.0
2022-12-27 13:30:00,70.02,70.13,70.02,70.06,33509.0,70.02,70.13,70.02,70.06,33509.0
2022-12-27 13:40:00,70.05,70.08,69.96,70.02,26424.0,70.05,70.08,69.96,70.02,26424.0
2022-12-27 13:50:00,70.01,70.02,69.83,69.87,35788.0,70.01,70.02,69.83,69.87,35788.0
2022-12-27 14:00:00,69.87,69.97,69.45,69.65,55299.0,69.87,69.97,69.45,69.65,55299.0
2022-12-27 14:10:00,69.63,69.67,69.34,69.37,48951.0,69.63,69.67,69.34,69.37,48951.0
2022-12-27 14:20:00,69.37,69.41,69.06,69.41,122830.0,69.37,69.41,69.06,69.41,122830.0
2022-12-27 14:30:00,69.4,69.45,69.32,69.34,46727.0,69.4,69.45,69.32,69.34,46727.0
2022-12-27 14:40:00,69.36,69.44,69.31,69.38,33009.0,69.36,69.44,69.31,69.38,33009.0
2022-12-27 14:50:00,69.37,69.45,69.33,69.33,33183.0,69.37,69.45,69.33,69.33,33183.0
2022-12-27 15:00:00,69.35,69.36,69.23,69.24,24699.0,69.35,69.36,69.23,69.24,24699.0
2022-12-27 15:10:00,69.23,69.31,69.22,69.31,25471.0,69.23,69.31,69.22,69.31,25471.0
2022-12-27 15:20:00,69.3,69.41,69.29,69.34,66408.0,69.3,69.41,69.29,69.34,66408.0
2022-12-27 15:30:00,69.35,69.38,69.3,69.38,23730.0,69.35,69.38,69.3,69.38,23730.0
2022-12-27 15:40:00,69.39,69.49,69.38,69.49,104572.0,69.39,69.49,69.38,69.49,104572.0
2022-12-27 15:50:00,69.49,69.56,69.43,69.53,108133.0,69.49,69.56,69.43,69.53,108133.0
2022-12-28 09:30:00,69.18,69.22,68.77,68.77,154623.0,69.18,69.22,68.77,68.77,154623.0
2022-12-28 09:40:00,68.8,68.88,68.36,68.52,94561.0,68.8,68.88,68.36,68.52,94561.0
2022-12-28 09:50:00,68.49,68.5,67.9,68.04,149650.0,68.49,68.5,67.9,68.04,149650.0
2022-12-28 10:00:00,67.97,68.24,67.91,68.2,81864.0,67.97,68.24,67.91,68.2,81864.0
2022-12-28 10:10:00,68.22,68.22,67.67,67.7,145751.0,68.22,68.22,67.67,67.7,145751.0
2022-12-28 10:20:00,67.67,67.87,67.57,67.73,57299.0,67.67,67.87,67.57,67.73,57299.0
2022-12-28 10:30:00,67.7,67.93,67.61,67.87,39860.0,67.7,67.93,67.61,67.87,39860.0
2022-12-28 10:40:00,67.77,67.92,67.55,67.77,38327.0,67.77,67.92,67.55,67.77,38327.0
2022-12-28 10:50:00,67.79,67.79,67.61,67.76,27184.0,67.79,67.79,67.61,67.76,27184.0
2022-12-28 11:00:00,67.74,67.84,67.53,67.59,42191.0,67.74,67.84,67.53,67.59,42191.0
2022-12-28 11:10:00,67.6,67.94,67.58,67.89,81484.0,67.6,67.94,67.58,67.89,81484.0
2022-12-28 11:20:00,67.89,68.1,67.88,67.91,133423.0,67.89,68.1,67.88,67.91,133423.0
2022-12-28 11:30:00,67.91,68.38,67.88,68.32,78301.0,67.91,68.38,67.88,68.32,78301.0
2022-12-28 11:40:00,68.3,68.35,68.11,68.18,29935.0,68.3,68.35,68.11,68.18,29935.0
2022-12-28 11:50:00,68.16,68.24,68.09,68.09,45000.0,68.16,68.24,68.09,68.09,45000.0
2022-12-28 12:00:00,68.15,68.15,67.93,68.13,16920.0,68.15,68.15,67.93,68.13,16920.0
2022-12-28 12:10:00,68.15,68.15,67.95,67.96,11535.0,68.15,68.15,67.95,67.96,11535.0
2022-12-28 12:20:00,67.96,68.17,67.91,68.14,115154.0,67.96,68.17,67.91,68.14,115154.0
2022-12-28 12:30:00,68.13,68.22,68.01,68.22,19950.0,68.13,68.22,68.01,68.22,19950.0
2022-12-28 12:40:00,68.19,68.21,68.07,68.16,10151.0,68.19,68.21,68.07,68.16,10151.0
2022-12-28 12:50:00,68.21,68.42,68.21,68.33,53166.0,68.21,68.42,68.21,68.33,53166.0
2022-12-28 13:00:00,68.37,68.43,68.36,68.37,9138.0,68.37,68.43,68.36,68.37,9138.0
2022-12-28 13:10:00,68.39,68.6,68.38,68.45,24738.0,68.39,68.6,68.38,68.45,24738.0
2022-12-28 13:20:00,68.4,68.42,68.21,68.22,20870.0,68.4,68.42,68.21,68.22,20870.0
2022-12-28 13:30:00,68.21,68.28,68.17,68.21,20416.0,68.21,68.28,68.17,68.21,20416.0
2022-12-28 13:40:00,68.2,68.35,68.06,68.35,21263.0,68.2,68.35,68.06,68.35,21263.0
2022-12-28 13:50:00,68.28,68.3,68.15,68.24,5900.0,68.28,68.3,68.15,68.24,5900.0
2022-12-28 14:00:00,68.27,68.36,68.23,68.33,15889.0,68.27,68.36,68.23,68.33,15889.0
2022-12-28 14:10:00,68.35,68.45,68.29,68.42,12398.0,68.35,68.45,68.29,68.42,12398.0
2022-12-28 14:20:00,68.43,68.97,68.43,68.87,48789.0,68.43,68.97,68.43,68.87,48789.0
2022-12-28 14:30:00,68.82,68.93,68.76,68.84,48706.0,68.82,68.93,68.76,68.84,48706.0
2022-12-28 14:40:00,68.84,68.89,68.76,68.77,6888.0,68.84,68.89,68.76,68.77,6888.0
2022-12-28 14:50:00,68.76,68.83,68.75,68.76,11334.0,68.76,68.83,68.75,68.76,11334.0
2022-12-28 15:00:00,68.77,68.77,68.63,68.67,27117.0,68.77,68.77,68.63,68.67,27117.0
2022-12-28 15:10:00,68.68,68.69,68.54,68.65,35070.0,68.68,68.69,68.54,68.65,35070.0
2022-12-28 15:20:00,68.72,68.72,68.64,68.68,6297.0,68.72,68.72,68.64,68.68,6297.0
2022-12-28 15:30:00,68.68,68.72,68.63,68.69,20858.0,68.68,68.72,68.63,68.69,20858.0
2022-12-28 15:40:00,68.68,68.71,68.55,68.56,25356.0,68.68,68.71,68.55,68.56,25356.0
2022-12-28 15:50:00,68.56,68.6,68.54,68.59,65659.0,68.56,68.6,68.54,68.59,65659.0
2022-12-29 09:30:00,67.55,67.96,67.4,67.93,127846.0,67.55,67.96,67.4,67.93,127846.0
2022-12-29 09:40:00,67.96,68.03,67.82,67.99,66309.0,67.96,68.03,67.82,67.99,66309.0
2022-12-29 09:50:00,67.98,68.03,67.77,67.85,50414.0,67.98,68.03,67.77,67.85,50414.0
2022-12-29 10:00:00,67.86,67.97,67.68,67.76,62421.0,67.86,67.97,67.68,67.76,62421.0
2022-12-29 10:10:00,67.73,67.78,67.48,67.6,66124.0,67.73,67.78,67.48,67.6,66124.0
2022-12-29 10:20:00,67.6,67.7,67.56,67.64,57818.0,67.6,67.7,67.56,67.64,57818.0
2022-12-29 10:30:00,67.68,67.92,67.65,67.86,39911.0,67.68,67.92,67.65,67.86,39911.0
2022-12-29 10:40:00,67.87,67.9,67.66,67.78,49932.0,67.87,67.9,67.66,67.78,49932.0
2022-12-29 10:50:00,67.77,67.79,67.63,67.65,30702.0,67.77,67.79,67.63,67.65,30702.0
2022-12-29 11:00:00,67.63,67.9,67.37,67.77,64260.0,67.63,67.9,67.37,67.77,64260.0
2022-12-29 11:10:00,67.78,68.26,67.78,68.02,126722.0,67.78,68.26,67.78,68.02,126722.0
2022-12-29 11:20:00,68.02,68.1,67.84,67.9,44319.0,68.02,68.1,67.84,67.9,44319.0
2022-12-29 11:30:00,67.9,68.21,67.9,68.15,43441.0,67.9,68.21,67.9,68.15,43441.0
2022-12-29 11:40:00,68.14,68.23,68.09,68.17,19978.0,68.14,68.23,68.09,68.17,19978.0
2022-12-29 11:50:00,68.15,68.2,68.06,68.11,15926.0,68.15,68.2,68.06,68.11,15926.0
2022-12-29 12:00:00,68.1,68.22,68.02,68.04,25174.0,68.1,68.22,68.02,68.04,25174.0
2022-12-29 12:10:00,68.02,68.02,67.7,67.83,39992.0,68.02,68.02,67.7,67.83,39992.0
2022-12-29 12:20:00,67.86,67.96,67.85,67.87,15892.0,67.86,67.96,67.85,67.87,15892.0
2022-12-29 12:30:00,67.88,67.88,67.74,67.78,11756.0,67.88,67.88,67.74,67.78,11756.0
2022-12-29 12:40:00,67.75,67.82,67.65,67.78,39614.0,67.75,67.82,67.65,67.78,39614.0
2022-12-29 12:50:00,67.78,67.82,67.67,67.75,28026.0,67.78,67.82,67.67,67.75,28026.0
2022-12-29 13:00:00,67.74,68.0,67.74,67.97,12418.0,67.74,68.0,67.74,67.97,12418.0
2022-12-29 13:10:00,67.96,68.07,67.91,68.0,31281.0,67.96,68.07,67.91,68.0,31281.0
2022-12-29 13:20:00,68.0,68.05,67.93,67.98,16866.0,68.0,68.05,67.93,67.98,16866.0
2022-12-29 13:30:00,67.97,67.98,67.86,67.88,9018.0,67.97,67.98,67.86,67.88,9018.0
2022-12-29 13:40:00,67.9,67.99,67.9,67.91,9264.0,67.9,67.99,67.9,67.91,9264.0
2022-12-29 13:50:00,67.89,67.96,67.8,67.86,29027.0,67.89,67.96,67.8,67.86,29027.0
2022-12-29 14:00:00,67.85,68.01,67.82,67.98,24626.0,67.85,68.01,67.82,67.98,24626.0
2022-12-29 14:10:00,68.08,68.44,68.08,68.41,47536.0,68.08,68.44,68.08,68.41,47536.0
2022-12-29 14:20:00,68.39,68.59,68.32,68.34,86339.0,68.39,68.59,68.32,68.34,86339.0
2022-12-29 14:30:00,68.35,68.35,68.2,68.31,29201.0,68.35,68.35,68.2,68.31,29201.0
2022-12-29 14:40:00,68.33,68.36,68.3,68.34,11300.0,68.33,68.36,68.3,68.34,11300.0
2022-12-29 14:50:00,68.34,68.36,68.27,68.29,10957.0,68.34,68.36,68.27,68.29,10957.0
2022-12-29 15:00:00,68.3,68.45,68.29,68.4,19071.0,68.3,68.45,68.29,68.4,19071.0
2022-12-29 15:10:00,68.4,68.49,68.39,68.41,24354.0,68.4,68.49,68.39,68.41,24354.0
2022-12-29 15:20:00,68.42,68.45,68.37,68.41,32749.0,68.42,68.45,68.37,68.41,32749.0
2022-12-29 15:30:00,68.4,68.45,68.36,68.39,31947.0,68.4,68.45,68.36,68.39,31947.0
2022-12-29 15:40:00,68.39,68.41,68.33,68.37,28517.0,68.39,68.41,68.33,68.37,28517.0
2022-12-29 15:50:00,68.37,68.56,68.37,68.54,139874.0,68.37,68.56,68.37,68.54,139874.0
2022-12-30 09:30:00,68.36,69.06,68.35,69.03,130107.0,68.36,69.06,68.35,69.03,130107.0
2022-12-30 09:40:00,69.01,69.05,68.77,68.82,70628.0,69.01,69.05,68.77,68.82,70628.0
2022-12-30 09:50:00,68.84,69.29,68.84,69.16,71760.0,68.84,69.29,68.84,69.16,71760.0
2022-12-30 10:00:00,69.17,69.22,68.97,69.12,44835.0,69.17,69.22,68.97,69.12,44835.0
2022-12-30 10:10:00,69.1,69.14,68.92,69.01,55954.0,69.1,69.14,68.92,69.01,55954.0
2022-12-30 10:20:00,69.02,69.11,68.97,69.06,58609.0,69.02,69.11,68.97,69.06,58609.0
2022-12-30 10:30:00,69.1,69.23,68.82,68.84,21182.0,69.1,69.23,68.82,68.84,21182.0
2022-12-30 10:40:00,68.82,68.85,68.66,68.7,24585.0,68.82,68.85,68.66,68.7,24585.0
2022-12-30 10:50:00,68.73,68.83,68.65,68.75,32524.0,68.73,68.83,68.65,68.75,32524.0
2022-12-30 11:00:00,68.82,68.91,68.69,68.84,12434.0,68.82,68.91,68.69,68.84,12434.0
2022-12-30 11:10:00,68.89,68.98,68.84,68.88,17123.0,68.89,68.98,68.84,68.88,17123.0
2022-12-30 11:20:00,68.87,68.89,68.68,68.89,26759.0,68.87,68.89,68.68,68.89,26759.0
2022-12-30 11:30:00,68.89,69.01,68.79,68.82,34293.0,68.89,69.01,68.79,68.82,34293.0
2022-12-30 11:40:00,68.81,68.83,68.75,68.79,5907.0,68.81,68.83,68.75,68.79,5907.0
2022-12-30 11:50:00,68.81,68.94,68.78,68.92,23621.0,68.81,68.94,68.78,68.92,23621.0
2022-12-30 12:00:00,68.93,69.03,68.9,69.03,22930.0,68.93,69.03,68.9,69.03,22930.0
2022-12-30 12:10:00,69.02,69.21,69.0,69.19,34975.0,69.02,69.21,69.0,69.19,34975.0
2022-12-30 12:20:00,69.19,69.24,69.03,69.17,20647.0,69.19,69.24,69.03,69.17,20647.0
2022-12-30 12:30:00,69.17,69.24,69.12,69.23,23046.0,69.17,69.24,69.12,69.23,23046.0
2022-12-30 12:40:00,69.24,69.25,69.08,69.08,18786.0,69.24,69.25,69.08,69.08,18786.0
2022-12-30 12:50:00,69.11,69.14,69.05,69.08,14091.0,69.11,69.14,69.05,69.08,14091.0
2022-12-30 13:00:00,69.12,69.2,69.08,69.13,18120.0,69.12,69.2,69.08,69.13,18120.0
2022-12-30 13:10:00,69.14,69.14,68.96,68.97,16742.0,69.14,69.14,68.96,68.97,16742.0
2022-12-30 13:20:00,68.97,68.97,68.77,68.91,45645.0,68.97,68.97,68.77,68.91,45645.0
2022-12-30 13:30:00,68.91,69.02,68.85,68.96,39107.0,68.91,69.02,68.85,68.96,39107.0
2022-12-30 13:40:00,68.92,69.1,68.86,69.08,47672.0,68.92,69.1,68.86,69.08,47672.0
2022-12-30 13:50:00,69.07,69.23,69.06,69.2,70104.0,69.07,69.23,69.06,69.2,70104.0
2022-12-30 14:00:00,69.24,69.37,69.14,69.28,79577.0,69.24,69.37,69.14,69.28,79577.0
2022-12-30 14:10:00,69.27,69.64,69.25,69.53,139189.0,69.27,69.64,69.25,69.53,139189.0
2022-12-30 14:20:00,69.55,70.11,69.46,69.96,229347.0,69.55,70.11,69.46,69.96,229347.0
2022-12-30 14:30:00,69.95,70.1,69.83,70.0,140065.0,69.95,70.1,69.83,70.0,140065.0
2022-12-30 14:40:00,70.02,70.18,69.99,70.1,96419.0,70.02,70.18,69.99,70.1,96419.0
2022-12-30 14:50:00,70.1,70.2,70.06,70.2,74554.0,70.1,70.2,70.06,70.2,74554.0
2022-12-30 15:00:00,70.17,70.27,70.07,70.08,105947.0,70.17,70.27,70.07,70.08,105947.0
2022-12-30 15:10:00,70.09,70.18,70.07,70.12,206133.0,70.09,70.18,70.07,70.12,206133.0
2022-12-30 15:20:00,70.11,70.14,70.03,70.11,191858.0,70.11,70.14,70.03,70.11,191858.0
2022-12-30 15:30:00,70.11,70.14,70.05,70.1,73595.0,70.11,70.14,70.05,70.1,73595.0
2022-12-30 15:40:00,70.09,70.16,70.08,70.11,96712.0,70.09,70.16,70.08,70.11,96712.0
2022-12-30 15:50:00,70.12,70.18,70.08,70.13,294135.0,70.12,70.18,70.08,70.13,294135.0
2023-01-03 09:30:00,68.64,68.86,68.34,68.71,152302.0,68.64,68.86,68.34,68.71,152302.0
2023-01-03 09:40:00,68.72,69.24,68.72,69.07,78128.0,68.72,69.24,68.72,69.07,78128.0
2023-01-03 09:50:00,69.09,69.65,69.03,69.25,94222.0,69.09,69.65,69.03,69.25,94222.0
2023-01-03 10:00:00,69.29,69.61,69.29,69.46,142929.0,69.29,69.61,69.29,69.46,142929.0
2023-01-03 10:10:00,69.45,69.46,68.89,68.9,178613.0,69.45,69.46,68.89,68.9,178613.0
2023-01-03 10:20:00,68.85,68.93,68.62,68.8,153835.0,68.85,68.93,68.62,68.8,153835.0
2023-01-03 10:30:00,68.79,68.79,68.57,68.66,23722.0,68.79,68.79,68.57,68.66,23722.0
2023-01-03 10:40:00,68.65,68.94,68.58,68.89,33473.0,68.65,68.94,68.58,68.89,33473.0
2023-01-03 10:50:00,68.86,69.08,68.81,69.05,11063.0,68.86,69.08,68.81,69.05,11063.0
2023-01-03 11:00:00,69.11,69.26,69.03,69.09,34338.0,69.11,69.26,69.03,69.09,34338.0
2023-01-03 11:10:00,69.05,69.05,68.63,68.72,25125.0,69.05,69.05,68.63,68.72,25125.0
2023-01-03 11:20:00,68.75,68.75,67.97,68.1,81264.0,68.75,68.75,67.97,68.1,81264.0
2023-01-03 11:30:00,68.08,68.13,67.75,67.85,68003.0,68.08,68.13,67.75,67.85,68003.0
2023-01-03 11:40:00,67.8,67.98,67.67,67.74,155758.0,67.8,67.98,67.67,67.74,155758.0
2023-01-03 11:50:00,67.71,68.01,67.71,67.82,43026.0,67.71,68.01,67.71,67.82,43026.0
2023-01-03 12:00:00,67.81,67.98,67.74,67.83,44619.0,67.81,67.98,67.74,67.83,44619.0
2023-01-03 12:10:00,67.82,68.12,67.78,67.98,30103.0,67.82,68.12,67.78,67.98,30103.0
2023-01-03 12:20:00,68.0,68.18,67.91,68.18,37676.0,68.0,68.18,67.91,68.18,37676.0
2023-01-03 12:30:00,68.17,68.28,68.08,68.26,31541.0,68.17,68.28,68.08,68.26,31541.0
2023-01-03 12:40:00,68.12,68.21,68.02,68.03,22428.0,68.12,68.21,68.02,68.03,22428.0
2023-01-03 12:50:00,68.06,68.26,68.0,68.25,17573.0,68.06,68.26,68.0,68.25,17573.0
2023-01-03 13:00:00,68.25,68.25,68.06,68.21,15414.0,68.25,68.25,68.06,68.21,15414.0
2023-01-03 13:10:00,68.23,68.27,68.08,68.23,23241.0,68.23,68.27,68.08,68.23,23241.0
2023-01-03 13:20:00,68.22,68.34,68.15,68.27,42661.0,68.22,68.34,68.15,68.27,42661.0
2023-01-03 13:30:00,68.25,68.31,68.1,68.1,24177.0,68.25,68.31,68.1,68.1,24177.0
2023-01-03 13:40:00,68.09,68.16,67.94,68.09,33006.0,68.09,68.16,67.94,68.09,33006.0
2023-01-03 13:50:00,68.07,68.11,67.95,68.03,26454.0,68.07,68.11,67.95,68.03,26454.0
2023-01-03 14:00:00,68.03,68.03,67.44,67.45,127495.0,68.03,68.03,67.44,67.45,127495.0
2023-01-03 14:10:00,67.45,67.66,67.41,67.51,110499.0,67.45,67.66,67.41,67.51,110499.0
2023-01-03 14:20:00,67.52,67.53,67.12,67.36,156468.0,67.52,67.53,67.12,67.36,156468.0
2023-01-03 14:30:00,67.38,67.39,67.15,67.2,70865.0,67.38,67.39,67.15,67.2,70865.0
2023-01-03 14:40:00,67.2,67.43,67.2,67.34,39080.0,67.2,67.43,67.2,67.34,39080.0
2023-01-03 14:50:00,67.34,67.39,67.27,67.36,22207.0,67.34,67.39,67.27,67.36,22207.0
2023-01-03 15:00:00,67.37,67.46,67.35,67.44,38817.0,67.37,67.46,67.35,67.44,38817.0
2023-01-03 15:10:00,67.45,67.67,67.45,67.6,68589.0,67.45,67.67,67.45,67.6,68589.0
2023-01-03 15:20:00,67.61,67.62,67.48,67.53,29311.0,67.61,67.62,67.48,67.53,29311.0
2023-01-03 15:30:00,67.54,67.58,67.49,67.54,96659.0,67.54,67.58,67.49,67.54,96659.0
2023-01-03 15:40:00,67.54,67.63,67.51,67.63,70879.0,67.54,67.63,67.51,67.63,70879.0
2023-01-03 15:50:00,67.62,67.68,67.6,67.6,191283.0,67.62,67.68,67.6,67.6,191283.0
2023-01-04 09:30:00,65.58,65.59,65.26,65.37,176140.0,65.58,65.59,65.26,65.37,176140.0
2023-01-04 09:40:00,65.37,65.41,64.99,65.08,218489.0,65.37,65.41,64.99,65.08,218489.0
2023-01-04 09:50:00,65.03,65.14,64.85,65.13,117442.0,65.03,65.14,64.85,65.13,117442.0
2023-01-04 10:00:00,65.11,65.3,64.95,65.02,231265.0,65.11,65.3,64.95,65.02,231265.0
2023-01-04 10:10:00,65.01,65.02,64.61,64.72,155629.0,65.01,65.02,64.61,64.72,155629.0
2023-01-04 10:20:00,64.71,64.95,64.63,64.89,92291.0,64.71,64.95,64.63,64.89,92291.0
2023-01-04 10:30:00,64.91,64.91,64.7,64.8,49045.0,64.91,64.91,64.7,64.8,49045.0
2023-01-04 10:40:00,64.82,64.83,64.56,64.64,69390.0,64.82,64.83,64.56,64.64,69390.0
2023-01-04 10:50:00,64.62,64.62,64.42,64.44,122230.0,64.62,64.62,64.42,64.44,122230.0
2023-01-04 11:00:00,64.47,64.7,64.17,64.67,343523.0,64.47,64.7,64.17,64.67,343523.0
2023-01-04 11:10:00,64.66,64.97,64.55,64.56,74402.0,64.66,64.97,64.55,64.56,74402.0
2023-01-04 11:20:00,64.59,64.6,64.27,64.36,134267.0,64.59,64.6,64.27,64.36,134267.0
2023-01-04 11:30:00,64.4,64.66,64.31,64.64,55933.0,64.4,64.66,64.31,64.64,55933.0
2023-01-04 11:40:00,64.64,64.68,64.45,64.54,83931.0,64.64,64.68,64.45,64.54,83931.0
2023-01-04 11:50:00,64.53,64.62,64.44,64.62,38078.0,64.53,64.62,64.44,64.62,38078.0
2023-01-04 12:00:00,64.62,64.82,64.48,64.66,61119.0,64.62,64.82,64.48,64.66,61119.0
2023-01-04 12:10:00,64.67,64.85,64.56,64.81,36874.0,64.67,64.85,64.56,64.81,36874.0
2023-01-04 12:20:00,64.81,64.87,64.71,64.84,48652.0,64.81,64.87,64.71,64.84,48652.0
2023-01-04 12:30:00,64.87,65.0,64.71,64.85,40423.0,64.87,65.0,64.71,64.85,40423.0
2023-01-04 12:40:00,64.83,64.95,64.71,64.87,31527.0,64.83,64.95,64.71,64.87,31527.0
2023-01-04 12:50:00,64.88,64.91,64.62,64.73,48981.0,64.88,64.91,64.62,64.73,48981.0
2023-01-04 13:00:00,64.7,64.83,64.5,64.83,39991.0,64.7,64.83,64.5,64.83,39991.0
2023-01-04 13:10:00,64.81,64.86,64.72,64.76,13656.0,64.81,64.86,64.72,64.76,13656.0
2023-01-04 13:20:00,64.77,64.82,64.65,64.8,17180.0,64.77,64.82,64.65,64.8,17180.0
2023-01-04 13:30:00,64.77,64.81,64.71,64.77,29780.0,64.77,64.81,64.71,64.77,29780.0
2023-01-04 13:40:00,64.83,64.86,64.73,64.8,37725.0,64.83,64.86,64.73,64.8,37725.0
2023-01-04 13:50:00,64.8,64.82,64.57,64.72,20564.0,64.8,64.82,64.57,64.72,20564.0
2023-01-04 14:00:00,64.7,64.8,64.58,64.58,39392.0,64.7,64.8,64.58,64.58,39392.0
2023-01-04 14:10:00,64.57,64.66,64.45,64.6,73247.0,64.57,64.66,64.45,64.6,73247.0
2023-01-04 14:20:00,64.62,64.65,63.98,64.06,133746.0,64.62,64.65,63.98,64.06,133746.0
2023-01-04 14:30:00,64.1,64.25,64.07,64.24,37856.0,64.1,64.25,64.07,64.24,37856.0
2023-01-04 14:40:00,64.24,64.25,64.16,64.19,61537.0,64.24,64.25,64.16,64.19,61537.0
2023-01-04 14:50:00,64.18,64.28,64.18,64.27,19793.0,64.18,64.28,64.18,64.27,19793.0
2023-01-04 15:00:00,64.27,64.34,64.19,64.26,31201.0,64.27,64.34,64.19,64.26,31201.0
2023-01-04 15:10:00,64.27,64.31,64.25,64.26,29966.0,64.27,64.31,64.25,64.26,29966.0
2023-01-04 15:20:00,64.27,64.3,64.21,64.28,24764.0,64.27,64.3,64.21,64.28,24764.0
2023-01-04 15:30:00,64.28,64.33,64.2,64.22,101902.0,64.28,64.33,64.2,64.22,101902.0
2023-01-04 15:40:00,64.22,64.22,64.12,64.2,83862.0,64.22,64.22,64.12,64.2,83862.0
2023-01-04 15:50:00,64.2,64.35,64.18,64.31,353967.0,64.2,64.35,64.18,64.31,353967.0
2023-01-05 09:30:00,64.32,64.55,64.02,64.08,69374.0,64.32,64.55,64.02,64.08,69374.0
2023-01-05 09:40:00,64.07,64.29,63.93,64.25,92197.0,64.07,64.29,63.93,64.25,92197.0
2023-01-05 09:50:00,64.26,64.49,64.24,64.33,106585.0,64.26,64.49,64.24,64.33,106585.0
2023-01-05 10:00:00,64.31,64.5,64.11,64.28,474938.0,64.31,64.5,64.11,64.28,474938.0
2023-01-05 10:10:00,64.27,64.45,64.18,64.26,100738.0,64.27,64.45,64.18,64.26,100738.0
2023-01-05 10:20:00,64.25,64.43,64.25,64.39,55691.0,64.25,64.43,64.25,64.39,55691.0
2023-01-05 10:30:00,64.38,64.7,64.35,64.61,108634.0,64.38,64.7,64.35,64.61,108634.0
2023-01-05 10:40:00,64.64,64.71,64.51,64.65,50949.0,64.64,64.71,64.51,64.65,50949.0
2023-01-05 10:50:00,64.66,64.71,64.5,64.56,57084.0,64.66,64.71,64.5,64.56,57084.0
2023-01-05 11:00:00,64.61,65.0,64.49,64.98,72779.0,64.61,65.0,64.49,64.98,72779.0
2023-01-05 11:10:00,64.98,65.5,64.89,65.11,169850.0,64.98,65.5,64.89,65.11,169850.0
2023-01-05 11:20:00,65.09,65.21,64.9,65.18,70163.0,65.09,65.21,64.9,65.18,70163.0
2023-01-05 11:30:00,65.17,65.25,65.08,65.25,36928.0,65.17,65.25,65.08,65.25,36928.0
2023-01-05 11:40:00,65.24,65.32,65.05,65.23,34768.0,65.24,65.32,65.05,65.23,34768.0
2023-01-05 11:50:00,65.19,65.3,65.07,65.11,28812.0,65.19,65.3,65.07,65.11,28812.0
2023-01-05 12:00:00,65.15,65.2,64.87,64.91,36865.0,65.15,65.2,64.87,64.91,36865.0
2023-01-05 12:10:00,64.9,65.03,64.63,64.71,62807.0,64.9,65.03,64.63,64.71,62807.0
2023-01-05 12:20:00,64.7,64.86,64.68,64.76,40958.0,64.7,64.86,64.68,64.76,40958.0
2023-01-05 12:30:00,64.76,64.97,64.61,64.62,67428.0,64.76,64.97,64.61,64.62,67428.0
2023-01-05 12:40:00,64.63,65.0,64.56,64.99,43121.0,64.63,65.0,64.56,64.99,43121.0
2023-01-05 12:50:00,64.99,65.06,64.85,64.9,25127.0,64.99,65.06,64.85,64.9,25127.0
2023-01-05 13:00:00,64.91,65.17,64.91,65.11,21270.0,64.91,65.17,64.91,65.11,21270.0
2023-01-05 13:10:00,65.1,65.2,65.02,65.2,34240.0,65.1,65.2,65.02,65.2,34240.0
2023-01-05 13:20:00,65.22,65.43,65.21,65.38,28570.0,65.22,65.43,65.21,65.38,28570.0
2023-01-05 13:30:00,65.37,65.75,65.29,65.67,105633.0,65.37,65.75,65.29,65.67,105633.0
2023-01-05 13:40:00,65.69,65.75,65.58,65.59,23605.0,65.69,65.75,65.58,65.59,23605.0
2023-01-05 13:50:00,65.59,65.61,65.38,65.4,37262.0,65.59,65.61,65.38,65.4,37262.0
2023-01-05 14:00:00,65.4,65.42,65.2,65.32,55050.0,65.4,65.42,65.2,65.32,55050.0
2023-01-05 14:10:00,65.31,65.31,65.01,65.04,62375.0,65.31,65.31,65.01,65.04,62375.0
2023-01-05 14:20:00,65.05,65.06,64.69,64.7,124401.0,65.05,65.06,64.69,64.7,124401.0
2023-01-05 14:30:00,64.7,64.94,64.7,64.94,55025.0,64.7,64.94,64.7,64.94,55025.0
2023-01-05 14:40:00,64.95,65.03,64.89,64.89,19648.0,64.95,65.03,64.89,64.89,19648.0
2023-01-05 14:50:00,64.87,64.88,64.82,64.84,30140.0,64.87,64.88,64.82,64.84,30140.0
2023-01-05 15:00:00,64.83,64.85,64.77,64.81,29327.0,64.83,64.85,64.77,64.81,29327.0
2023-01-05 15:10:00,64.8,64.87,64.78,64.85,53637.0,64.8,64.87,64.78,64.85,53637.0
2023-01-05 15:20:00,64.85,64.87,64.77,64.86,40177.0,64.85,64.87,64.77,64.86,40177.0
2023-01-05 15:30:00,64.85,64.89,64.81,64.81,52700.0,64.85,64.89,64.81,64.81,52700.0
2023-01-05 15:40:00,64.81,64.83,64.72,64.73,84221.0,64.81,64.83,64.72,64.73,84221.0
2023-01-05 15:50:00,64.73,64.8,64.73,64.75,157549.0,64.73,64.8,64.73,64.75,157549.0
2023-01-06 09:30:00,65.82,65.94,65.55,65.55,226869.0,65.82,65.94,65.55,65.55,226869.0
2023-01-06 09:40:00,65.55,65.68,65.09,65.21,114598.0,65.55,65.68,65.09,65.21,114598.0
2023-01-06 09:50:00,65.2,65.36,64.99,65.04,74274.0,65.2,65.36,64.99,65.04,74274.0
2023-01-06 10:00:00,65.19,65.87,65.18,65.77,88300.0,65.19,65.87,65.18,65.77,88300.0
2023-01-06 10:10:00,65.74,65.79,65.55,65.65,57325.0,65.74,65.79,65.55,65.65,57325.0
2023-01-06 10:20:00,65.67,65.82,65.53,65.74,44769.0,65.67,65.82,65.53,65.74,44769.0
2023-01-06 10:30:00,65.79,66.18,65.76,66.03,106016.0,65.79,66.18,65.76,66.03,106016.0
2023-01-06 10:40:00,66.05,66.08,65.79,65.91,37670.0,66.05,66.08,65.79,65.91,37670.0
2023-01-06 10:50:00,65.94,66.01,65.72,65.86,26362.0,65.94,66.01,65.72,65.86,26362.0
2023-01-06 11:00:00,65.87,65.89,65.55,65.55,81252.0,65.87,65.89,65.55,65.55,81252.0
2023-01-06 11:10:00,65.56,65.87,65.49,65.79,39646.0,65.56,65.87,65.49,65.79,39646.0
2023-01-06 11:20:00,65.79,66.01,65.71,65.79,62259.0,65.79,66.01,65.71,65.79,62259.0
2023-01-06 11:30:00,65.8,65.81,65.58,65.68,67041.0,65.8,65.81,65.58,65.68,67041.0
2023-01-06 11:40:00,65.69,65.78,65.58,65.77,97104.0,65.69,65.78,65.58,65.77,97104.0
2023-01-06 11:50:00,65.74,65.85,65.67,65.67,21921.0,65.74,65.85,65.67,65.67,21921.0
2023-01-06 12:00:00,65.71,65.81,65.71,65.8,37248.0,65.71,65.81,65.71,65.8,37248.0
2023-01-06 12:10:00,65.78,65.92,65.71,65.75,22262.0,65.78,65.92,65.71,65.75,22262.0
2023-01-06 12:20:00,65.72,65.81,65.6,65.74,27747.0,65.72,65.81,65.6,65.74,27747.0
2023-01-06 12:30:00,65.73,65.83,65.63,65.79,15474.0,65.73,65.83,65.63,65.79,15474.0
2023-01-06 12:40:00,65.79,65.79,65.62,65.62,16718.0,65.79,65.79,65.62,65.62,16718.0
2023-01-06 12:50:00,65.63,65.65,65.39,65.44,20636.0,65.63,65.65,65.39,65.44,20636.0
2023-01-06 13:00:00,65.45,65.55,65.41,65.41,17840.0,65.45,65.55,65.41,65.41,17840.0
2023-01-06 13:10:00,65.44,65.45,65.28,65.28,36305.0,65.44,65.45,65.28,65.28,36305.0
2023-01-06 13:20:00,65.3,65.44,65.24,65.39,24263.0,65.3,65.44,65.24,65.39,24263.0
2023-01-06 13:30:00,65.31,65.36,64.92,64.95,47966.0,65.31,65.36,64.92,64.95,47966.0
2023-01-06 13:40:00,64.94,65.01,64.72,64.84,78486.0,64.94,65.01,64.72,64.84,78486.0
2023-01-06 13:50:00,64.78,64.79,64.5,64.51,63406.0,64.78,64.79,64.5,64.51,63406.0
2023-01-06 14:00:00,64.5,64.64,64.46,64.55,52737.0,64.5,64.64,64.46,64.55,52737.0
2023-01-06 14:10:00,64.54,64.93,64.47,64.87,64609.0,64.54,64.93,64.47,64.87,64609.0
2023-01-06 14:20:00,64.86,65.02,64.79,64.88,71491.0,64.86,65.02,64.79,64.88,71491.0
2023-01-06 14:30:00,64.89,64.94,64.76,64.89,136242.0,64.89,64.94,64.76,64.89,136242.0
2023-01-06 14:40:00,64.9,64.95,64.84,64.9,164356.0,64.9,64.95,64.84,64.9,164356.0
2023-01-06 14:50:00,64.91,64.98,64.9,64.95,40091.0,64.91,64.98,64.9,64.95,40091.0
2023-01-06 15:00:00,64.97,65.03,64.88,64.9,32811.0,64.97,65.03,64.88,64.9,32811.0
2023-01-06 15:10:00,64.91,64.95,64.87,64.89,26560.0,64.91,64.95,64.87,64.89,26560.0
2023-01-06 15:20:00,64.88,64.88,64.78,64.82,45333.0,64.88,64.88,64.78,64.82,45333.0
2023-01-06 15:30:00,64.82,64.82,64.76,64.8,40664.0,64.82,64.82,64.76,64.8,40664.0
2023-01-06 15:40:00,64.82,64.83,64.76,64.8,60980.0,64.82,64.83,64.76,64.8,60980.0
2023-01-06 15:50:00,64.8,64.85,64.75,64.84,208821.0,64.8,64.85,64.75,64.84,208821.0
2023-01-09 09:30:00,66.49,66.59,66.31,66.48,121154.0,66.49,66.59,66.31,66.48,121154.0
2023-01-09 09:40:00,66.5,66.89,66.48,66.67,122027.0,66.5,66.89,66.48,66.67,122027.0
2023-01-09 09:50:00,66.67,67.16,66.59,67.1,107865.0,66.67,67.16,66.59,67.1,107865.0
2023-01-09 10:00:00,67.12,67.33,66.97,67.0,118898.0,67.12,67.33,66.97,67.0,118898.0
2023-01-09 10:10:00,66.99,67.05,66.87,66.89,46713.0,66.99,67.05,66.87,66.89,46713.0
2023-01-09 10:20:00,66.88,66.97,66.44,66.45,76825.0,66.88,66.97,66.44,66.45,76825.0
2023-01-09 10:30:00,66.4,66.61,66.35,66.45,96114.0,66.4,66.61,66.35,66.45,96114.0
2023-01-09 10:40:00,66.47,66.55,66.27,66.55,35456.0,66.47,66.55,66.27,66.55,35456.0
2023-01-09 10:50:00,66.54,66.82,66.53,66.58,30070.0,66.54,66.82,66.53,66.58,30070.0
2023-01-09 11:00:00,66.57,66.64,66.16,66.19,27629.0,66.57,66.64,66.16,66.19,27629.0
2023-01-09 11:10:00,66.15,66.37,66.13,66.23,26192.0,66.15,66.37,66.13,66.23,26192.0
2023-01-09 11:20:00,66.24,66.28,65.76,65.95,115919.0,66.24,66.28,65.76,65.95,115919.0
2023-01-09 11:30:00,65.92,66.04,65.67,65.75,60215.0,65.92,66.04,65.67,65.75,60215.0
2023-01-09 11:40:00,65.78,66.06,65.78,66.06,58494.0,65.78,66.06,65.78,66.06,58494.0
2023-01-09 11:50:00,66.09,66.25,66.07,66.07,24587.0,66.09,66.25,66.07,66.07,24587.0
2023-01-09 12:00:00,66.09,66.09,65.91,65.92,28307.0,66.09,66.09,65.91,65.92,28307.0
2023-01-09 12:10:00,65.95,66.11,65.91,66.05,30745.0,65.95,66.11,65.91,66.05,30745.0
2023-01-09 12:20:00,66.05,66.1,65.9,66.01,38416.0,66.05,66.1,65.9,66.01,38416.0
2023-01-09 12:30:00,66.08,66.08,65.87,65.95,14723.0,66.08,66.08,65.87,65.95,14723.0
2023-01-09 12:40:00,65.94,66.02,65.87,65.95,12640.0,65.94,66.02,65.87,65.95,12640.0
2023-01-09 12:50:00,65.96,66.0,65.87,65.9,10276.0,65.96,66.0,65.87,65.9,10276.0
2023-01-09 13:00:00,65.9,65.93,65.86,65.9,15069.0,65.9,65.93,65.86,65.9,15069.0
2023-01-09 13:10:00,65.88,66.2,65.87,66.08,18939.0,65.88,66.2,65.87,66.08,18939.0
2023-01-09 13:20:00,66.09,66.16,66.05,66.06,12465.0,66.09,66.16,66.05,66.06,12465.0
2023-01-09 13:30:00,66.05,66.12,65.91,65.95,14507.0,66.05,66.12,65.91,65.95,14507.0
2023-01-09 13:40:00,65.94,65.98,65.73,65.89,117179.0,65.94,65.98,65.73,65.89,117179.0
2023-01-09 13:50:00,65.9,65.91,65.7,65.72,15773.0,65.9,65.91,65.7,65.72,15773.0
2023-01-09 14:00:00,65.75,66.0,65.72,65.83,19898.0,65.75,66.0,65.72,65.83,19898.0
2023-01-09 14:10:00,65.86,65.86,65.54,65.57,18485.0,65.86,65.86,65.54,65.57,18485.0
2023-01-09 14:20:00,65.62,65.79,65.45,65.74,33762.0,65.62,65.79,65.45,65.74,33762.0
2023-01-09 14:30:00,65.75,65.83,65.74,65.75,7700.0,65.75,65.83,65.74,65.75,7700.0
2023-01-09 14:40:00,65.77,65.82,65.73,65.76,12585.0,65.77,65.82,65.73,65.76,12585.0
2023-01-09 14:50:00,65.78,65.89,65.74,65.88,8723.0,65.78,65.89,65.74,65.88,8723.0
2023-01-09 15:00:00,65.87,65.89,65.72,65.8,33598.0,65.87,65.89,65.72,65.8,33598.0
2023-01-09 15:10:00,65.82,65.83,65.78,65.83,44868.0,65.82,65.83,65.78,65.83,44868.0
2023-01-09 15:20:00,65.82,65.89,65.78,65.86,36290.0,65.82,65.89,65.78,65.86,36290.0
2023-01-09 15:30:00,65.85,65.89,65.82,65.84,28267.0,65.85,65.89,65.82,65.84,28267.0
2023-01-09 15:40:00,65.83,65.89,65.82,65.83,44289.0,65.83,65.89,65.82,65.83,44289.0
2023-01-09 15:50:00,65.85,65.91,65.83,65.86,268403.0,65.85,65.91,65.83,65.86,268403.0
2023-01-10 09:30:00,66.27,66.45,66.17,66.24,45730.0,66.27,66.45,66.17,66.24,45730.0
2023-01-10 09:40:00,66.23,66.31,66.05,66.1,20790.0,66.23,66.31,66.05,66.1,20790.0
2023-01-10 09:50:00,66.12,66.13,65.93,65.98,19120.0,66.12,66.13,65.93,65.98,19120.0
2023-01-10 10:00:00,65.94,66.14,65.87,66.13,36951.0,65.94,66.14,65.87,66.13,36951.0
2023-01-10 10:10:00,66.13,66.22,65.94,65.98,23171.0,66.13,66.22,65.94,65.98,23171.0
2023-01-10 10:20:00,65.99,66.04,65.65,65.81,57372.0,65.99,66.04,65.65,65.81,57372.0
2023-01-10 10:30:00,65.71,65.75,65.57,65.63,16356.0,65.71,65.75,65.57,65.63,16356.0
2023-01-10 10:40:00,65.62,65.64,65.22,65.33,55855.0,65.62,65.64,65.22,65.33,55855.0
2023-01-10 10:50:00,65.3,65.61,65.27,65.58,36973.0,65.3,65.61,65.27,65.58,36973.0
2023-01-10 11:00:00,65.52,65.74,65.47,65.7,15725.0,65.52,65.74,65.47,65.7,15725.0
2023-01-10 11:10:00,65.67,66.1,65.67,66.07,59761.0,65.67,66.1,65.67,66.07,59761.0
2023-01-10 11:20:00,66.09,66.12,65.72,65.91,52669.0,66.09,66.12,65.72,65.91,52669.0
2023-01-10 11:30:00,65.89,66.23,65.87,66.08,29134.0,65.89,66.23,65.87,66.08,29134.0
2023-01-10 11:40:00,66.16,66.33,66.14,66.28,23336.0,66.16,66.33,66.14,66.28,23336.0
2023-01-10 11:50:00,66.3,66.48,66.27,66.38,51839.0,66.3,66.48,66.27,66.38,51839.0
2023-01-10 12:00:00,66.41,66.66,66.36,66.58,57379.0,66.41,66.66,66.36,66.58,57379.0
2023-01-10 12:10:00,66.58,66.65,66.44,66.53,15764.0,66.58,66.65,66.44,66.53,15764.0
2023-01-10 12:20:00,66.53,66.54,66.28,66.34,13649.0,66.53,66.54,66.28,66.34,13649.0
2023-01-10 12:30:00,66.36,66.5,66.34,66.5,10514.0,66.36,66.5,66.34,66.5,10514.0
2023-01-10 12:40:00,66.48,66.51,66.4,66.4,7221.0,66.48,66.51,66.4,66.4,7221.0
2023-01-10 12:50:00,66.39,66.42,66.24,66.29,23853.0,66.39,66.42,66.24,66.29,23853.0
2023-01-10 13:00:00,66.28,66.31,66.07,66.25,11734.0,66.28,66.31,66.07,66.25,11734.0
2023-01-10 13:10:00,66.25,66.33,66.2,66.33,14878.0,66.25,66.33,66.2,66.33,14878.0
2023-01-10 13:20:00,66.36,66.55,66.36,66.41,22670.0,66.36,66.55,66.36,66.41,22670.0
2023-01-10 13:30:00,66.43,66.54,66.4,66.53,19580.0,66.43,66.54,66.4,66.53,19580.0
2023-01-10 13:40:00,66.54,66.55,66.32,66.32,21030.0,66.54,66.55,66.32,66.32,21030.0
2023-01-10 13:50:00,66.36,66.52,66.35,66.52,7433.0,66.36,66.52,66.35,66.52,7433.0
2023-01-10 14:00:00,66.52,66.68,66.52,66.52,31487.0,66.52,66.68,66.52,66.52,31487.0
2023-01-10 14:10:00,66.54,66.54,66.39,66.43,18597.0,66.54,66.54,66.39,66.43,18597.0
2023-01-10 14:20:00,66.45,66.47,65.98,66.03,37878.0,66.45,66.47,65.98,66.03,37878.0
2023-01-10 14:30:00,66.05,66.13,66.04,66.07,21426.0,66.05,66.13,66.04,66.07,21426.0
2023-01-10 14:40:00,66.05,66.08,65.97,66.08,18358.0,66.05,66.08,65.97,66.08,18358.0
2023-01-10 14:50:00,66.09,66.12,66.06,66.09,25478.0,66.09,66.12,66.06,66.09,25478.0
2023-01-10 15:00:00,66.1,66.17,66.06,66.06,11471.0,66.1,66.17,66.06,66.06,11471.0
2023-01-10 15:10:00,66.07,66.14,66.05,66.12,22422.0,66.07,66.14,66.05,66.12,22422.0
2023-01-10 15:20:00,66.13,66.13,66.02,66.02,27265.0,66.13,66.13,66.02,66.02,27265.0
2023-01-10 15:30:00,66.02,66.06,65.95,66.01,15734.0,66.02,66.06,65.95,66.01,15734.0
2023-01-10 15:40:00,66.0,66.02,65.91,65.95,34586.0,66.0,66.02,65.91,65.95,34586.0
2023-01-10 15:50:00,65.96,65.97,65.87,65.9,335974.0,65.96,65.97,65.87,65.9,335974.0
2023-01-11 09:30:00,67.24,67.29,67.02,67.12,65606.0,67.24,67.29,67.02,67.12,65606.0
2023-01-11 09:40:00,67.1,67.11,66.88,66.9,67062.0,67.1,67.11,66.88,66.9,67062.0
2023-01-11 09:50:00,66.91,67.05,66.81,66.99,42242.0,66.91,67.05,66.81,66.99,42242.0
2023-01-11 10:00:00,67.01,67.1,66.76,66.82,416463.0,67.01,67.1,66.76,66.82,416463.0
2023-01-11 10:10:00,66.81,66.94,66.76,66.92,42962.0,66.81,66.94,66.76,66.92,42962.0
2023-01-11 10:20:00,66.92,67.05,66.84,66.95,24414.0,66.92,67.05,66.84,66.95,24414.0
2023-01-11 10:30:00,66.82,67.6,66.46,67.21,225944.0,66.82,67.6,66.46,67.21,225944.0
2023-01-11 10:40:00,67.2,67.27,66.72,66.8,67137.0,67.2,67.27,66.72,66.8,67137.0
2023-01-11 10:50:00,66.74,67.32,66.74,67.19,55481.0,66.74,67.32,66.74,67.19,55481.0
2023-01-11 11:00:00,67.19,67.46,67.09,67.36,36091.0,67.19,67.46,67.09,67.36,36091.0
2023-01-11 11:10:00,67.33,67.41,67.26,67.38,45902.0,67.33,67.41,67.26,67.38,45902.0
2023-01-11 11:20:00,67.34,67.57,67.17,67.57,116784.0,67.34,67.57,67.17,67.57,116784.0
2023-01-11 11:30:00,67.59,68.09,67.57,68.05,144529.0,67.59,68.09,67.57,68.05,144529.0
2023-01-11 11:40:00,68.06,68.08,67.84,67.96,62191.0,68.06,68.08,67.84,67.96,62191.0
2023-01-11 11:50:00,67.94,67.98,67.74,67.74,28568.0,67.94,67.98,67.74,67.74,28568.0
2023-01-11 12:00:00,67.74,68.05,67.74,68.04,42897.0,67.74,68.05,67.74,68.04,42897.0
2023-01-11 12:10:00,68.05,68.2,67.96,67.97,76450.0,68.05,68.2,67.96,67.97,76450.0
2023-01-11 12:20:00,67.99,68.14,67.81,67.83,48691.0,67.99,68.14,67.81,67.83,48691.0
2023-01-11 12:30:00,67.82,67.97,67.76,67.76,27572.0,67.82,67.97,67.76,67.76,27572.0
2023-01-11 12:40:00,67.77,67.81,67.68,67.78,27395.0,67.77,67.81,67.68,67.78,27395.0
2023-01-11 12:50:00,67.8,67.96,67.79,67.84,34501.0,67.8,67.96,67.79,67.84,34501.0
2023-01-11 13:00:00,67.83,68.0,67.8,67.94,33159.0,67.83,68.0,67.8,67.94,33159.0
2023-01-11 13:10:00,67.92,67.98,67.75,67.76,27721.0,67.92,67.98,67.75,67.76,27721.0
2023-01-11 13:20:00,67.76,67.91,67.76,67.83,12898.0,67.76,67.91,67.76,67.83,12898.0
2023-01-11 13:30:00,67.87,67.98,67.84,67.95,18950.0,67.87,67.98,67.84,67.95,18950.0
2023-01-11 13:40:00,67.95,68.02,67.9,67.96,10552.0,67.95,68.02,67.9,67.96,10552.0
2023-01-11 13:50:00,67.98,68.07,67.9,67.94,16887.0,67.98,68.07,67.9,67.94,16887.0
2023-01-11 14:00:00,67.98,68.04,67.83,67.83,15173.0,67.98,68.04,67.83,67.83,15173.0
2023-01-11 14:10:00,67.88,67.89,67.68,67.68,25125.0,67.88,67.89,67.68,67.68,25125.0
2023-01-11 14:20:00,67.7,68.05,67.68,68.05,99414.0,67.7,68.05,67.68,68.05,99414.0
2023-01-11 14:30:00,68.0,68.22,68.0,68.1,40572.0,68.0,68.22,68.0,68.1,40572.0
2023-01-11 14:40:00,68.09,68.16,68.07,68.09,55251.0,68.09,68.16,68.07,68.09,55251.0
2023-01-11 14:50:00,68.1,68.11,68.05,68.06,10650.0,68.1,68.11,68.05,68.06,10650.0
2023-01-11 15:00:00,68.04,68.13,68.04,68.12,19010.0,68.04,68.13,68.04,68.12,19010.0
2023-01-11 15:10:00,68.11,68.16,68.08,68.14,18116.0,68.11,68.16,68.08,68.14,18116.0
2023-01-11 15:20:00,68.15,68.18,68.14,68.15,19814.0,68.15,68.18,68.14,68.15,19814.0
2023-01-11 15:30:00,68.15,68.19,68.11,68.13,34951.0,68.15,68.19,68.11,68.13,34951.0
2023-01-11 15:40:00,68.14,68.14,68.02,68.08,112113.0,68.14,68.14,68.02,68.08,112113.0
2023-01-11 15:50:00,68.08,68.12,68.04,68.08,437827.0,68.08,68.12,68.04,68.08,437827.0
2023-01-12 09:30:00,69.12,69.2,68.96,68.98,58902.0,69.12,69.2,68.96,68.98,58902.0
2023-01-12 09:40:00,68.96,69.04,68.59,68.72,137096.0,68.96,69.04,68.59,68.72,137096.0
2023-01-12 09:50:00,68.73,68.8,68.53,68.61,48236.0,68.73,68.8,68.53,68.61,48236.0
2023-01-12 10:00:00,68.55,68.65,68.42,68.51,32404.0,68.55,68.65,68.42,68.51,32404.0
2023-01-12 10:10:00,68.51,68.78,68.51,68.71,29240.0,68.51,68.78,68.51,68.71,29240.0
2023-01-12 10:20:00,68.76,68.8,68.56,68.75,13421.0,68.76,68.8,68.56,68.75,13421.0
2023-01-12 10:30:00,68.7,68.9,68.65,68.74,20238.0,68.7,68.9,68.65,68.74,20238.0
2023-01-12 10:40:00,68.75,68.83,68.68,68.83,33042.0,68.75,68.83,68.68,68.83,33042.0
2023-01-12 10:50:00,68.81,68.89,68.76,68.8,38996.0,68.81,68.89,68.76,68.8,38996.0
2023-01-12 11:00:00,68.75,69.1,68.72,69.0,75132.0,68.75,69.1,68.72,69.0,75132.0
2023-01-12 11:10:00,69.01,69.13,68.87,69.0,43141.0,69.01,69.13,68.87,69.0,43141.0
2023-01-12 11:20:00,68.98,69.24,68.97,69.08,43522.0,68.98,69.24,68.97,69.08,43522.0
2023-01-12 11:30:00,69.06,69.11,68.91,69.01,19626.0,69.06,69.11,68.91,69.01,19626.0
2023-01-12 11:40:00,69.05,69.32,69.05,69.09,49006.0,69.05,69.32,69.05,69.09,49006.0
2023-01-12 11:50:00,69.1,69.14,68.83,69.0,66829.0,69.1,69.14,68.83,69.0,66829.0
2023-01-12 12:00:00,69.01,69.12,68.84,68.84,68901.0,69.01,69.12,68.84,68.84,68901.0
2023-01-12 12:10:00,68.87,68.93,68.74,68.86,72410.0,68.87,68.93,68.74,68.86,72410.0
2023-01-12 12:20:00,68.86,68.95,68.85,68.95,14325.0,68.86,68.95,68.85,68.95,14325.0
2023-01-12 12:30:00,68.92,68.98,68.87,68.94,43997.0,68.92,68.98,68.87,68.94,43997.0
2023-01-12 12:40:00,68.93,69.09,68.91,69.07,21360.0,68.93,69.09,68.91,69.07,21360.0
2023-01-12 12:50:00,69.06,69.06,68.95,69.02,25028.0,69.06,69.06,68.95,69.02,25028.0
2023-01-12 13:00:00,69.01,69.1,69.0,69.04,28509.0,69.01,69.1,69.0,69.04,28509.0
2023-01-12 13:10:00,69.02,69.03,68.84,68.86,17944.0,69.02,69.03,68.84,68.86,17944.0
2023-01-12 13:20:00,68.88,68.92,68.56,68.67,74644.0,68.88,68.92,68.56,68.67,74644.0
2023-01-12 13:30:00,68.66,69.14,68.66,69.13,45921.0,68.66,69.14,68.66,69.13,45921.0
2023-01-12 13:40:00,69.14,69.2,69.08,69.17,17411.0,69.14,69.2,69.08,69.17,17411.0
2023-01-12 13:50:00,69.18,69.21,69.12,69.19,25720.0,69.18,69.21,69.12,69.19,25720.0
2023-01-12 14:00:00,69.18,69.19,68.89,68.94,53119.0,69.18,69.19,68.89,68.94,53119.0
2023-01-12 14:10:00,68.95,69.01,68.88,68.95,80260.0,68.95,69.01,68.88,68.95,80260.0
2023-01-12 14:20:00,68.94,69.01,68.75,68.76,60128.0,68.94,69.01,68.75,68.76,60128.0
2023-01-12 14:30:00,68.74,68.86,68.71,68.71,28185.0,68.74,68.86,68.71,68.71,28185.0
2023-01-12 14:40:00,68.7,68.84,68.69,68.84,23102.0,68.7,68.84,68.69,68.84,23102.0
2023-01-12 14:50:00,68.84,68.85,68.75,68.78,18046.0,68.84,68.85,68.75,68.78,18046.0
2023-01-12 15:00:00,68.78,68.79,68.6,68.62,26744.0,68.78,68.79,68.6,68.62,26744.0
2023-01-12 15:10:00,68.61,68.7,68.61,68.64,28147.0,68.61,68.7,68.61,68.64,28147.0
2023-01-12 15:20:00,68.62,68.66,68.61,68.62,72388.0,68.62,68.66,68.61,68.62,72388.0
2023-01-12 15:30:00,68.62,68.66,68.59,68.64,37553.0,68.62,68.66,68.59,68.64,37553.0
2023-01-12 15:40:00,68.65,68.67,68.51,68.52,23939.0,68.65,68.67,68.51,68.52,23939.0
2023-01-12 15:50:00,68.56,68.65,68.54,68.63,248327.0,68.56,68.65,68.54,68.63,248327.0
2023-01-13 09:30:00,69.3,69.36,69.03,69.07,52786.0,69.3,69.36,69.03,69.07,52786.0
2023-01-13 09:40:00,69.08,69.21,69.05,69.13,20887.0,69.08,69.21,69.05,69.13,20887.0
2023-01-13 09:50:00,69.11,69.19,68.92,69.06,43951.0,69.11,69.19,68.92,69.06,43951.0
2023-01-13 10:00:00,69.05,69.31,69.05,69.13,20454.0,69.05,69.31,69.05,69.13,20454.0
2023-01-13 10:10:00,69.13,69.18,68.97,69.13,30941.0,69.13,69.18,68.97,69.13,30941.0
2023-01-13 10:20:00,69.15,69.41,69.14,69.41,43876.0,69.15,69.41,69.14,69.41,43876.0
2023-01-13 10:30:00,69.41,69.71,69.41,69.6,56282.0,69.41,69.71,69.41,69.6,56282.0
2023-01-13 10:40:00,69.58,69.7,69.46,69.67,39856.0,69.58,69.7,69.46,69.67,39856.0
2023-01-13 10:50:00,69.67,69.71,69.48,69.54,66507.0,69.67,69.71,69.48,69.54,66507.0
2023-01-13 11:00:00,69.58,69.65,69.53,69.57,39608.0,69.58,69.65,69.53,69.57,39608.0
2023-01-13 11:10:00,69.55,69.73,69.5,69.5,93203.0,69.55,69.73,69.5,69.5,93203.0
2023-01-13 11:20:00,69.5,69.73,69.5,69.62,104528.0,69.5,69.73,69.5,69.62,104528.0
2023-01-13 11:30:00,69.64,69.64,69.34,69.35,21635.0,69.64,69.64,69.34,69.35,21635.0
2023-01-13 11:40:00,69.41,69.49,69.29,69.45,62827.0,69.41,69.49,69.29,69.45,62827.0
2023-01-13 11:50:00,69.46,69.62,69.45,69.6,15594.0,69.46,69.62,69.45,69.6,15594.0
2023-01-13 12:00:00,69.65,69.7,69.6,69.66,30111.0,69.65,69.7,69.6,69.66,30111.0
2023-01-13 12:10:00,69.67,69.74,69.65,69.7,39746.0,69.67,69.74,69.65,69.7,39746.0
2023-01-13 12:20:00,69.69,69.77,69.65,69.71,37286.0,69.69,69.77,69.65,69.71,37286.0
2023-01-13 12:30:00,69.71,69.71,69.58,69.59,52304.0,69.71,69.71,69.58,69.59,52304.0
2023-01-13 12:40:00,69.58,69.7,69.54,69.65,12572.0,69.58,69.7,69.54,69.65,12572.0
2023-01-13 12:50:00,69.7,69.75,69.66,69.66,13874.0,69.7,69.75,69.66,69.66,13874.0
2023-01-13 13:00:00,69.68,69.73,69.58,69.6,12734.0,69.68,69.73,69.58,69.6,12734.0
2023-01-13 13:10:00,69.6,69.61,69.51,69.55,10910.0,69.6,69.61,69.51,69.55,10910.0
2023-01-13 13:20:00,69.52,69.65,69.5,69.59,14152.0,69.52,69.65,69.5,69.59,14152.0
2023-01-13 13:30:00,69.59,69.74,69.58,69.74,6396.0,69.59,69.74,69.58,69.74,6396.0
2023-01-13 13:40:00,69.73,69.89,69.73,69.83,29435.0,69.73,69.89,69.73,69.83,29435.0
2023-01-13 13:50:00,69.83,69.84,69.68,69.76,23831.0,69.83,69.84,69.68,69.76,23831.0
2023-01-13 14:00:00,69.77,69.81,69.63,69.68,17657.0,69.77,69.81,69.63,69.68,17657.0
2023-01-13 14:10:00,69.71,69.85,69.71,69.82,15003.0,69.71,69.85,69.71,69.82,15003.0
2023-01-13 14:20:00,69.81,70.0,69.8,69.99,111041.0,69.81,70.0,69.8,69.99,111041.0
2023-01-13 14:30:00,69.99,70.0,69.84,69.87,31777.0,69.99,70.0,69.84,69.87,31777.0
2023-01-13 14:40:00,69.89,70.0,69.88,69.97,25869.0,69.89,70.0,69.88,69.97,25869.0
2023-01-13 14:50:00,69.98,70.01,69.94,70.0,18850.0,69.98,70.01,69.94,70.0,18850.0
2023-01-13 15:00:00,70.0,70.03,69.98,70.03,12330.0,70.0,70.03,69.98,70.03,12330.0
2023-01-13 15:10:00,70.03,70.03,69.95,69.97,71657.0,70.03,70.03,69.95,69.97,71657.0
2023-01-13 15:20:00,69.98,70.0,69.97,69.99,54732.0,69.98,70.0,69.97,69.99,54732.0
2023-01-13 15:30:00,69.99,70.02,69.98,70.02,47628.0,69.99,70.02,69.98,70.02,47628.0
2023-01-13 15:40:00,70.02,70.05,70.0,70.02,88106.0,70.02,70.05,70.0,70.02,88106.0
2023-01-13 15:50:00,70.01,70.09,70.0,70.05,435664.0,70.01,70.09,70.0,70.05,435664.0
2023-01-17 09:30:00,70.87,71.01,70.78,70.92,134924.0,70.87,71.01,70.78,70.92,134924.0
2023-01-17 09:40:00,70.9,71.09,70.83,71.09,78271.0,70.9,71.09,70.83,71.09,78271.0
2023-01-17 09:50:00,71.09,71.14,70.81,70.91,107290.0,71.09,71.14,70.81,70.91,107290.0
2023-01-17 10:00:00,70.9,70.95,70.75,70.8,40651.0,70.9,70.95,70.75,70.8,40651.0
2023-01-17 10:10:00,70.78,70.91,70.76,70.81,34818.0,70.78,70.91,70.76,70.81,34818.0
2023-01-17 10:20:00,70.81,70.88,70.67,70.88,134186.0,70.81,70.88,70.67,70.88,134186.0
2023-01-17 10:30:00,70.88,70.89,70.67,70.69,47329.0,70.88,70.89,70.67,70.69,47329.0
2023-01-17 10:40:00,70.69,70.72,70.52,70.58,54648.0,70.69,70.72,70.52,70.58,54648.0
2023-01-17 10:50:00,70.57,70.61,70.46,70.53,43623.0,70.57,70.61,70.46,70.53,43623.0
2023-01-17 11:00:00,70.55,70.63,70.39,70.44,48035.0,70.55,70.63,70.39,70.44,48035.0
2023-01-17 11:10:00,70.44,70.47,70.23,70.24,36715.0,70.44,70.47,70.23,70.24,36715.0
2023-01-17 11:20:00,70.25,70.25,70.06,70.1,40244.0,70.25,70.25,70.06,70.1,40244.0
2023-01-17 11:30:00,70.11,70.35,70.09,70.33,95207.0,70.11,70.35,70.09,70.33,95207.0
2023-01-17 11:40:00,70.35,70.35,70.19,70.34,30154.0,70.35,70.35,70.19,70.34,30154.0
2023-01-17 11:50:00,70.35,70.4,70.25,70.32,26036.0,70.35,70.4,70.25,70.32,26036.0
2023-01-17 12:00:00,70.32,70.37,70.26,70.34,41659.0,70.32,70.37,70.26,70.34,41659.0
2023-01-17 12:10:00,70.35,70.39,70.29,70.31,22143.0,70.35,70.39,70.29,70.31,22143.0
2023-01-17 12:20:00,70.3,70.3,70.09,70.11,55449.0,70.3,70.3,70.09,70.11,55449.0
2023-01-17 12:30:00,70.09,70.16,69.96,70.1,37835.0,70.09,70.16,69.96,70.1,37835.0
2023-01-17 12:40:00,70.1,70.19,69.74,69.84,33165.0,70.1,70.19,69.74,69.84,33165.0
2023-01-17 12:50:00,69.82,69.92,69.6,69.9,62573.0,69.82,69.92,69.6,69.9,62573.0
2023-01-17 13:00:00,69.87,70.08,69.86,69.98,323626.0,69.87,70.08,69.86,69.98,323626.0
2023-01-17 13:10:00,69.98,70.0,69.84,69.85,63836.0,69.98,70.0,69.84,69.85,63836.0
2023-01-17 13:20:00,69.85,69.9,69.74,69.87,47866.0,69.85,69.9,69.74,69.87,47866.0
2023-01-17 13:30:00,69.86,69.91,69.73,69.73,13317.0,69.86,69.91,69.73,69.73,13317.0
2023-01-17 13:40:00,69.74,69.78,69.46,69.68,62620.0,69.74,69.78,69.46,69.68,62620.0
2023-01-17 13:50:00,69.66,69.88,69.56,69.87,27618.0,69.66,69.88,69.56,69.87,27618.0
2023-01-17 14:00:00,69.83,70.01,69.78,69.81,29839.0,69.83,70.01,69.78,69.81,29839.0
2023-01-17 14:10:00,69.81,70.0,69.81,69.99,50635.0,69.81,70.0,69.81,69.99,50635.0
2023-01-17 14:20:00,70.0,70.24,69.9,70.22,72456.0,70.0,70.24,69.9,70.22,72456.0
2023-01-17 14:30:00,70.23,70.5,70.22,70.48,125551.0,70.23,70.5,70.22,70.48,125551.0
2023-01-17 14:40:00,70.48,70.66,70.48,70.56,50381.0,70.48,70.66,70.48,70.56,50381.0
2023-01-17 14:50:00,70.6,70.73,70.59,70.7,60795.0,70.6,70.73,70.59,70.7,60795.0
2023-01-17 15:00:00,70.7,70.91,70.7,70.82,170004.0,70.7,70.91,70.7,70.82,170004.0
2023-01-17 15:10:00,70.82,70.99,70.82,70.94,155033.0,70.82,70.99,70.82,70.94,155033.0
2023-01-17 15:20:00,70.93,71.0,70.88,70.92,200012.0,70.93,71.0,70.88,70.92,200012.0
2023-01-17 15:30:00,70.9,70.98,70.88,70.93,62102.0,70.9,70.98,70.88,70.93,62102.0
2023-01-17 15:40:00,70.92,71.03,70.92,71.01,88855.0,70.92,71.03,70.92,71.01,88855.0
2023-01-17 15:50:00,71.01,71.02,70.85,70.87,303913.0,71.01,71.02,70.85,70.87,303913.0
2023-01-18 09:30:00,71.59,71.67,71.51,71.58,259634.0,71.59,71.67,71.51,71.58,259634.0
2023-01-18 09:40:00,71.59,71.73,71.53,71.63,97448.0,71.59,71.73,71.53,71.63,97448.0
2023-01-18 09:50:00,71.68,71.78,71.64,71.71,66988.0,71.68,71.78,71.64,71.71,66988.0
2023-01-18 10:00:00,71.72,71.75,71.53,71.55,142752.0,71.72,71.75,71.53,71.55,142752.0
2023-01-18 10:10:00,71.52,71.71,71.51,71.7,169422.0,71.52,71.71,71.51,71.7,169422.0
2023-01-18 10:20:00,71.71,72.04,71.71,71.92,217027.0,71.71,72.04,71.71,71.92,217027.0
2023-01-18 10:30:00,71.93,71.94,71.41,71.51,77344.0,71.93,71.94,71.41,71.51,77344.0
2023-01-18 10:40:00,71.57,71.7,71.45,71.61,57141.0,71.57,71.7,71.45,71.61,57141.0
2023-01-18 10:50:00,71.59,71.61,71.38,71.51,28533.0,71.59,71.61,71.38,71.51,28533.0
2023-01-18 11:00:00,71.5,71.65,71.44,71.6,46390.0,71.5,71.65,71.44,71.6,46390.0
2023-01-18 11:10:00,71.63,71.76,71.61,71.74,76835.0,71.63,71.76,71.61,71.74,76835.0
2023-01-18 11:20:00,71.73,71.79,71.29,71.43,69078.0,71.73,71.79,71.29,71.43,69078.0
2023-01-18 11:30:00,71.4,71.4,71.17,71.19,76305.0,71.4,71.4,71.17,71.19,76305.0
2023-01-18 11:40:00,71.17,71.29,70.77,70.98,138233.0,71.17,71.29,70.77,70.98,138233.0
2023-01-18 11:50:00,70.91,71.28,70.86,71.17,33023.0,70.91,71.28,70.86,71.17,33023.0
2023-01-18 12:00:00,71.16,71.21,70.79,70.79,40620.0,71.16,71.21,70.79,70.79,40620.0
2023-01-18 12:10:00,70.8,70.89,70.59,70.62,34480.0,70.8,70.89,70.59,70.62,34480.0
2023-01-18 12:20:00,70.63,70.64,70.44,70.59,43151.0,70.63,70.64,70.44,70.59,43151.0
2023-01-18 12:30:00,70.57,70.69,70.53,70.64,25961.0,70.57,70.69,70.53,70.64,25961.0
2023-01-18 12:40:00,70.61,70.61,70.19,70.29,37504.0,70.61,70.61,70.19,70.29,37504.0
2023-01-18 12:50:00,70.25,70.32,69.98,70.21,37001.0,70.25,70.32,69.98,70.21,37001.0
2023-01-18 13:00:00,70.19,70.37,70.03,70.05,29361.0,70.19,70.37,70.03,70.05,29361.0
2023-01-18 13:10:00,70.02,70.03,69.77,69.93,87635.0,70.02,70.03,69.77,69.93,87635.0
2023-01-18 13:20:00,69.92,70.16,69.89,70.13,29034.0,69.92,70.16,69.89,70.13,29034.0
2023-01-18 13:30:00,70.15,70.39,70.15,70.19,41179.0,70.15,70.39,70.15,70.19,41179.0
2023-01-18 13:40:00,70.19,70.33,70.18,70.25,25377.0,70.19,70.33,70.18,70.25,25377.0
2023-01-18 13:50:00,70.26,70.34,70.0,70.0,59423.0,70.26,70.34,70.0,70.0,59423.0
2023-01-18 14:00:00,69.99,70.12,69.9,69.95,35469.0,69.99,70.12,69.9,69.95,35469.0
2023-01-18 14:10:00,69.9,69.9,69.35,69.47,69435.0,69.9,69.9,69.35,69.47,69435.0
2023-01-18 14:20:00,69.46,69.84,69.45,69.79,64030.0,69.46,69.84,69.45,69.79,64030.0
2023-01-18 14:30:00,69.81,69.81,69.62,69.73,14291.0,69.81,69.81,69.62,69.73,14291.0
2023-01-18 14:40:00,69.72,69.72,69.6,69.72,19999.0,69.72,69.72,69.6,69.72,19999.0
2023-01-18 14:50:00,69.71,69.71,69.55,69.55,30268.0,69.71,69.71,69.55,69.55,30268.0
2023-01-18 15:00:00,69.55,69.56,69.44,69.5,42405.0,69.55,69.56,69.44,69.5,42405.0
2023-01-18 15:10:00,69.48,69.55,69.42,69.47,68642.0,69.48,69.55,69.42,69.47,68642.0
2023-01-18 15:20:00,69.46,69.48,69.43,69.45,21459.0,69.46,69.48,69.43,69.45,21459.0
2023-01-18 15:30:00,69.45,69.46,69.36,69.38,35494.0,69.45,69.46,69.36,69.38,35494.0
2023-01-18 15:40:00,69.37,69.5,69.35,69.49,75939.0,69.37,69.5,69.35,69.49,75939.0
2023-01-18 15:50:00,69.48,69.56,69.46,69.5,203901.0,69.48,69.56,69.46,69.5,203901.0
2023-01-19 09:30:00,70.19,70.33,70.18,70.29,91452.0,70.19,70.33,70.18,70.29,91452.0
2023-01-19 09:40:00,70.24,70.29,70.04,70.13,86569.0,70.24,70.29,70.04,70.13,86569.0
2023-01-19 09:50:00,70.1,70.21,70.02,70.16,72648.0,70.1,70.21,70.02,70.16,72648.0
2023-01-19 10:00:00,70.18,70.39,70.12,70.22,59121.0,70.18,70.39,70.12,70.22,59121.0
2023-01-19 10:10:00,70.24,70.28,70.09,70.2,26707.0,70.24,70.28,70.09,70.2,26707.0
2023-01-19 10:20:00,70.2,70.39,70.16,70.29,50459.0,70.2,70.39,70.16,70.29,50459.0
2023-01-19 10:30:00,70.33,70.61,70.32,70.5,45536.0,70.33,70.61,70.32,70.5,45536.0
2023-01-19 10:40:00,70.48,70.65,70.47,70.63,64338.0,70.48,70.65,70.47,70.63,64338.0
2023-01-19 10:50:00,70.61,70.65,70.2,70.24,53296.0,70.61,70.65,70.2,70.24,53296.0
2023-01-19 11:00:00,70.19,70.68,70.05,70.44,44528.0,70.19,70.68,70.05,70.44,44528.0
2023-01-19 11:10:00,70.49,70.53,69.79,69.89,72953.0,70.49,70.53,69.79,69.89,72953.0
2023-01-19 11:20:00,69.91,70.06,69.69,69.95,99515.0,69.91,70.06,69.69,69.95,99515.0
2023-01-19 11:30:00,70.01,70.39,69.93,70.26,75446.0,70.01,70.39,69.93,70.26,75446.0
2023-01-19 11:40:00,70.27,70.37,70.06,70.28,51461.0,70.27,70.37,70.06,70.28,51461.0
2023-01-19 11:50:00,70.28,70.53,70.22,70.44,41694.0,70.28,70.53,70.22,70.44,41694.0
2023-01-19 12:00:00,70.47,70.8,70.34,70.79,123912.0,70.47,70.8,70.34,70.79,123912.0
2023-01-19 12:10:00,70.8,71.04,70.78,71.04,83758.0,70.8,71.04,70.78,71.04,83758.0
2023-01-19 12:20:00,71.05,71.14,70.97,71.09,59717.0,71.05,71.14,70.97,71.09,59717.0
2023-01-19 12:30:00,71.07,71.14,70.94,70.99,53937.0,71.07,71.14,70.94,70.99,53937.0
2023-01-19 12:40:00,70.97,70.99,70.59,70.61,131244.0,70.97,70.99,70.59,70.61,131244.0
2023-01-19 12:50:00,70.61,70.78,70.6,70.69,11375.0,70.61,70.78,70.6,70.69,11375.0
2023-01-19 13:00:00,70.63,70.63,70.46,70.57,15917.0,70.63,70.63,70.46,70.57,15917.0
2023-01-19 13:10:00,70.52,70.63,70.38,70.63,21347.0,70.52,70.63,70.38,70.63,21347.0
2023-01-19 13:20:00,70.64,70.64,70.48,70.5,6611.0,70.64,70.64,70.48,70.5,6611.0
2023-01-19 13:30:00,70.51,70.74,70.43,70.73,19017.0,70.51,70.74,70.43,70.73,19017.0
2023-01-19 13:40:00,70.72,70.81,70.55,70.56,59401.0,70.72,70.81,70.55,70.56,59401.0
2023-01-19 13:50:00,70.55,70.58,70.48,70.58,118037.0,70.55,70.58,70.48,70.58,118037.0
2023-01-19 14:00:00,70.58,70.62,70.46,70.46,23546.0,70.58,70.62,70.46,70.46,23546.0
2023-01-19 14:10:00,70.45,70.66,70.26,70.59,78682.0,70.45,70.66,70.26,70.59,78682.0
2023-01-19 14:20:00,70.6,70.65,70.42,70.47,48672.0,70.6,70.65,70.42,70.47,48672.0
2023-01-19 14:30:00,70.48,70.64,70.46,70.62,36975.0,70.48,70.64,70.46,70.62,36975.0
2023-01-19 14:40:00,70.62,70.7,70.58,70.61,13943.0,70.62,70.7,70.58,70.61,13943.0
2023-01-19 14:50:00,70.65,70.67,70.54,70.54,14215.0,70.65,70.67,70.54,70.54,14215.0
2023-01-19 15:00:00,70.54,70.61,70.51,70.57,19774.0,70.54,70.61,70.51,70.57,19774.0
2023-01-19 15:10:00,70.57,70.64,70.53,70.64,41225.0,70.57,70.64,70.53,70.64,41225.0
2023-01-19 15:20:00,70.63,70.7,70.61,70.63,56736.0,70.63,70.7,70.61,70.63,56736.0
2023-01-19 15:30:00,70.62,70.65,70.57,70.62,35417.0,70.62,70.65,70.57,70.62,35417.0
2023-01-19 15:40:00,70.62,70.68,70.57,70.58,131239.0,70.62,70.68,70.57,70.58,131239.0
2023-01-19 15:50:00,70.58,70.62,70.57,70.58,180311.0,70.58,70.62,70.57,70.58,180311.0
2023-01-20 09:30:00,70.86,70.89,69.96,70.13,232218.0,70.86,70.89,69.96,70.13,232218.0
2023-01-20 09:40:00,70.11,70.5,69.99,70.28,51378.0,70.11,70.5,69.99,70.28,51378.0
2023-01-20 09:50:00,70.26,70.51,70.21,70.4,35119.0,70.26,70.51,70.21,70.4,35119.0
2023-01-20 10:00:00,70.45,70.75,70.42,70.74,64162.0,70.45,70.75,70.42,70.74,64162.0
2023-01-20 10:10:00,70.77,70.78,70.3,70.43,47110.0,70.77,70.78,70.3,70.43,47110.0
2023-01-20 10:20:00,70.48,70.48,70.23,70.44,32105.0,70.48,70.48,70.23,70.44,32105.0
2023-01-20 10:30:00,70.46,70.59,70.42,70.5,30814.0,70.46,70.59,70.42,70.5,30814.0
2023-01-20 10:40:00,70.47,70.6,70.41,70.49,13996.0,70.47,70.6,70.41,70.49,13996.0
2023-01-20 10:50:00,70.44,70.55,70.32,70.52,15633.0,70.44,70.55,70.32,70.52,15633.0
2023-01-20 11:00:00,70.56,70.71,70.44,70.7,8805.0,70.56,70.71,70.44,70.7,8805.0
2023-01-20 11:10:00,70.71,70.83,70.67,70.76,13544.0,70.71,70.83,70.67,70.76,13544.0
2023-01-20 11:20:00,70.76,70.97,70.69,70.95,28477.0,70.76,70.97,70.69,70.95,28477.0
2023-01-20 11:30:00,70.96,71.01,70.87,70.93,45134.0,70.96,71.01,70.87,70.93,45134.0
2023-01-20 11:40:00,70.94,71.02,70.87,70.96,16937.0,70.94,71.02,70.87,70.96,16937.0
2023-01-20 11:50:00,70.97,71.03,70.88,70.91,41251.0,70.97,71.03,70.88,70.91,41251.0
2023-01-20 12:00:00,70.94,71.22,70.94,71.22,56155.0,70.94,71.22,70.94,71.22,56155.0
2023-01-20 12:10:00,71.23,71.41,71.13,71.35,107385.0,71.23,71.41,71.13,71.35,107385.0
2023-01-20 12:20:00,71.37,71.46,71.31,71.44,27641.0,71.37,71.46,71.31,71.44,27641.0
2023-01-20 12:30:00,71.46,71.51,71.26,71.31,24509.0,71.46,71.51,71.26,71.31,24509.0
2023-01-20 12:40:00,71.3,71.33,71.24,71.26,47558.0,71.3,71.33,71.24,71.26,47558.0
2023-01-20 12:50:00,71.26,71.43,71.26,71.36,53370.0,71.26,71.43,71.26,71.36,53370.0
2023-01-20 13:00:00,71.39,71.43,71.22,71.27,51752.0,71.39,71.43,71.22,71.27,51752.0
2023-01-20 13:10:00,71.23,71.36,71.14,71.29,11979.0,71.23,71.36,71.14,71.29,11979.0
2023-01-20 13:20:00,71.26,71.31,71.23,71.28,14141.0,71.26,71.31,71.23,71.28,14141.0
2023-01-20 13:30:00,71.27,71.44,71.27,71.4,41876.0,71.27,71.44,71.27,71.4,41876.0
2023-01-20 13:40:00,71.39,71.47,71.36,71.46,22848.0,71.39,71.47,71.36,71.46,22848.0
2023-01-20 13:50:00,71.47,71.5,71.33,71.5,38357.0,71.47,71.5,71.33,71.5,38357.0
2023-01-20 14:00:00,71.5,71.53,71.28,71.36,64396.0,71.5,71.53,71.28,71.36,64396.0
2023-01-20 14:10:00,71.35,71.45,71.26,71.33,20187.0,71.35,71.45,71.26,71.33,20187.0
2023-01-20 14:20:00,71.31,71.45,71.22,71.36,70231.0,71.31,71.45,71.22,71.36,70231.0
2023-01-20 14:30:00,71.35,71.41,71.3,71.39,21197.0,71.35,71.41,71.3,71.39,21197.0
2023-01-20 14:40:00,71.38,71.45,71.36,71.41,24116.0,71.38,71.45,71.36,71.41,24116.0
2023-01-20 14:50:00,71.41,71.5,71.4,71.45,37285.0,71.41,71.5,71.4,71.45,37285.0
2023-01-20 15:00:00,71.46,71.46,71.37,71.41,27800.0,71.46,71.46,71.37,71.41,27800.0
2023-01-20 15:10:00,71.42,71.52,71.4,71.49,67637.0,71.42,71.52,71.4,71.49,67637.0
2023-01-20 15:20:00,71.48,71.53,71.46,71.53,50996.0,71.48,71.53,71.46,71.53,50996.0
2023-01-20 15:30:00,71.52,71.52,71.42,71.48,29871.0,71.52,71.52,71.42,71.48,29871.0
2023-01-20 15:40:00,71.49,71.49,71.46,71.49,79185.0,71.49,71.49,71.46,71.49,79185.0
2023-01-20 15:50:00,71.48,71.56,71.47,71.55,412278.0,71.48,71.56,71.47,71.55,412278.0
2023-01-23 09:30:00,71.82,71.91,71.71,71.8,121548.0,71.82,71.91,71.71,71.8,121548.0
2023-01-23 09:40:00,71.76,71.9,71.67,71.87,73538.0,71.76,71.9,71.67,71.87,73538.0
2023-01-23 09:50:00,71.89,72.22,71.87,72.06,119284.0,71.89,72.22,71.87,72.06,119284.0
2023-01-23 10:00:00,72.07,72.15,71.6,71.7,57729.0,72.07,72.15,71.6,71.7,57729.0
2023-01-23 10:10:00,71.69,71.81,71.57,71.63,61323.0,71.69,71.81,71.57,71.63,61323.0
2023-01-23 10:20:00,71.66,71.87,71.6,71.8,28270.0,71.66,71.87,71.6,71.8,28270.0
2023-01-23 10:30:00,71.75,71.84,71.6,71.69,16443.0,71.75,71.84,71.6,71.69,16443.0
2023-01-23 10:40:00,71.7,71.83,71.61,71.83,31736.0,71.7,71.83,71.61,71.83,31736.0
2023-01-23 10:50:00,71.83,72.16,71.83,72.04,68916.0,71.83,72.16,71.83,72.04,68916.0
2023-01-23 11:00:00,72.07,72.15,72.02,72.13,17002.0,72.07,72.15,72.02,72.13,17002.0
2023-01-23 11:10:00,72.15,72.25,71.89,71.93,48011.0,72.15,72.25,71.89,71.93,48011.0
2023-01-23 11:20:00,71.95,72.22,71.94,72.14,14514.0,71.95,72.22,71.94,72.14,14514.0
2023-01-23 11:30:00,72.15,72.24,72.04,72.13,44669.0,72.15,72.24,72.04,72.13,44669.0
2023-01-23 11:40:00,72.08,72.09,71.86,71.93,25827.0,72.08,72.09,71.86,71.93,25827.0
2023-01-23 11:50:00,71.93,72.03,71.88,72.03,11717.0,71.93,72.03,71.88,72.03,11717.0
2023-01-23 12:00:00,72.0,72.01,71.94,71.97,18359.0,72.0,72.01,71.94,71.97,18359.0
2023-01-23 12:10:00,71.96,71.96,71.8,71.81,10333.0,71.96,71.96,71.8,71.81,10333.0
2023-01-23 12:20:00,71.8,71.85,71.66,71.67,22130.0,71.8,71.85,71.66,71.67,22130.0
2023-01-23 12:30:00,71.66,71.77,71.58,71.7,38766.0,71.66,71.77,71.58,71.7,38766.0
2023-01-23 12:40:00,71.7,71.71,71.46,71.7,42309.0,71.7,71.71,71.46,71.7,42309.0
2023-01-23 12:50:00,71.71,71.95,71.7,71.88,14669.0,71.71,71.95,71.7,71.88,14669.0
2023-01-23 13:00:00,71.89,71.95,71.84,71.95,5092.0,71.89,71.95,71.84,71.95,5092.0
2023-01-23 13:10:00,71.95,72.08,71.95,71.98,18849.0,71.95,72.08,71.95,71.98,18849.0
2023-01-23 13:20:00,71.97,71.97,71.78,71.83,25729.0,71.97,71.97,71.78,71.83,25729.0
2023-01-23 13:30:00,71.84,71.87,71.74,71.78,8722.0,71.84,71.87,71.74,71.78,8722.0
2023-01-23 13:40:00,71.79,71.93,71.72,71.92,62457.0,71.79,71.93,71.72,71.92,62457.0
2023-01-23 13:50:00,71.96,72.06,71.92,72.0,23174.0,71.96,72.06,71.92,72.0,23174.0
2023-01-23 14:00:00,71.98,72.02,71.77,71.78,15737.0,71.98,72.02,71.77,71.78,15737.0
2023-01-23 14:10:00,71.8,71.8,71.68,71.75,35044.0,71.8,71.8,71.68,71.75,35044.0
2023-01-23 14:20:00,71.72,71.74,71.43,71.51,58468.0,71.72,71.74,71.43,71.51,58468.0
2023-01-23 14:30:00,71.51,71.51,71.32,71.36,26651.0,71.51,71.51,71.32,71.36,26651.0
2023-01-23 14:40:00,71.36,71.45,71.35,71.45,14024.0,71.36,71.45,71.35,71.45,14024.0
2023-01-23 14:50:00,71.46,71.46,71.29,71.41,11864.0,71.46,71.46,71.29,71.41,11864.0
2023-01-23 15:00:00,71.42,71.45,71.4,71.41,37908.0,71.42,71.45,71.4,71.41,37908.0
2023-01-23 15:10:00,71.42,71.44,71.38,71.4,16404.0,71.42,71.44,71.38,71.4,16404.0
2023-01-23 15:20:00,71.38,71.47,71.38,71.47,5488.0,71.38,71.47,71.38,71.47,5488.0
2023-01-23 15:30:00,71.45,71.47,71.4,71.46,6823.0,71.45,71.47,71.4,71.46,6823.0
2023-01-23 15:40:00,71.46,71.53,71.44,71.51,25950.0,71.46,71.53,71.44,71.51,25950.0
2023-01-23 15:50:00,71.52,71.54,71.46,71.47,45984.0,71.52,71.54,71.46,71.47,45984.0
2023-01-24 09:30:00,71.59,71.61,71.35,71.4,42993.0,71.59,71.61,71.35,71.4,42993.0
2023-01-24 09:40:00,71.38,71.66,71.36,71.56,17925.0,71.38,71.66,71.36,71.56,17925.0
2023-01-24 09:50:00,71.59,71.61,71.15,71.15,32870.0,71.59,71.61,71.15,71.15,32870.0
2023-01-24 10:00:00,71.13,71.19,70.8,71.01,133776.0,71.13,71.19,70.8,71.01,133776.0
2023-01-24 10:10:00,70.99,71.15,70.8,70.94,70017.0,70.99,71.15,70.8,70.94,70017.0
2023-01-24 10:20:00,70.96,71.16,70.96,71.03,56028.0,70.96,71.16,70.96,71.03,56028.0
2023-01-24 10:30:00,71.01,71.13,70.9,70.95,45839.0,71.01,71.13,70.9,70.95,45839.0
2023-01-24 10:40:00,70.94,70.94,70.61,70.82,32517.0,70.94,70.94,70.61,70.82,32517.0
2023-01-24 10:50:00,70.77,70.8,70.54,70.69,28561.0,70.77,70.8,70.54,70.69,28561.0
2023-01-24 11:00:00,70.68,70.77,70.54,70.65,36619.0,70.68,70.77,70.54,70.65,36619.0
2023-01-24 11:10:00,70.74,70.76,70.35,70.54,62261.0,70.74,70.76,70.35,70.54,62261.0
2023-01-24 11:20:00,70.52,70.59,70.31,70.53,31698.0,70.52,70.59,70.31,70.53,31698.0
2023-01-24 11:30:00,70.55,70.57,70.31,70.47,36860.0,70.55,70.57,70.31,70.47,36860.0
2023-01-24 11:40:00,70.46,70.47,70.26,70.36,31999.0,70.46,70.47,70.26,70.36,31999.0
2023-01-24 11:50:00,70.33,70.57,70.31,70.32,27132.0,70.33,70.57,70.31,70.32,27132.0
2023-01-24 12:00:00,70.32,70.36,70.24,70.27,23407.0,70.32,70.36,70.24,70.27,23407.0
2023-01-24 12:10:00,70.26,70.52,70.26,70.52,24393.0,70.26,70.52,70.26,70.52,24393.0
2023-01-24 12:20:00,70.52,70.7,70.45,70.7,13350.0,70.52,70.7,70.45,70.7,13350.0
2023-01-24 12:30:00,70.7,70.71,70.6,70.63,26560.0,70.7,70.71,70.6,70.63,26560.0
2023-01-24 12:40:00,70.64,70.72,70.49,70.51,13015.0,70.64,70.72,70.49,70.51,13015.0
2023-01-24 12:50:00,70.51,70.61,70.48,70.59,8300.0,70.51,70.61,70.48,70.59,8300.0
2023-01-24 13:00:00,70.58,70.58,70.13,70.23,82189.0,70.58,70.58,70.13,70.23,82189.0
2023-01-24 13:10:00,70.24,70.35,70.17,70.27,37481.0,70.24,70.35,70.17,70.27,37481.0
2023-01-24 13:20:00,70.29,70.36,70.1,70.23,28153.0,70.29,70.36,70.1,70.23,28153.0
2023-01-24 13:30:00,70.24,70.35,70.14,70.31,18701.0,70.24,70.35,70.14,70.31,18701.0
2023-01-24 13:40:00,70.3,70.33,69.91,69.98,65825.0,70.3,70.33,69.91,69.98,65825.0
2023-01-24 13:50:00,69.98,70.18,69.94,70.13,17553.0,69.98,70.18,69.94,70.13,17553.0
2023-01-24 14:00:00,70.14,70.16,69.88,70.02,24180.0,70.14,70.16,69.88,70.02,24180.0
2023-01-24 14:10:00,70.0,70.13,69.97,70.11,15511.0,70.0,70.13,69.97,70.11,15511.0
2023-01-24 14:20:00,70.14,70.35,70.1,70.25,26105.0,70.14,70.35,70.1,70.25,26105.0
2023-01-24 14:30:00,70.29,70.35,70.17,70.23,11899.0,70.29,70.35,70.17,70.23,11899.0
2023-01-24 14:40:00,70.24,70.31,70.23,70.24,7165.0,70.24,70.31,70.23,70.24,7165.0
2023-01-24 14:50:00,70.25,70.3,70.21,70.28,7742.0,70.25,70.3,70.21,70.28,7742.0
2023-01-24 15:00:00,70.27,70.32,70.24,70.26,28314.0,70.27,70.32,70.24,70.26,28314.0
2023-01-24 15:10:00,70.27,70.28,70.08,70.16,14511.0,70.27,70.28,70.08,70.16,14511.0
2023-01-24 15:20:00,70.17,70.25,70.13,70.25,16542.0,70.17,70.25,70.13,70.25,16542.0
2023-01-24 15:30:00,70.24,70.29,70.23,70.28,25636.0,70.24,70.29,70.23,70.28,25636.0
2023-01-24 15:40:00,70.28,70.32,70.18,70.2,51023.0,70.28,70.32,70.18,70.2,51023.0
2023-01-24 15:50:00,70.2,70.29,70.18,70.23,152679.0,70.2,70.29,70.18,70.23,152679.0
2023-01-25 09:30:00,70.41,70.44,70.06,70.15,56478.0,70.41,70.44,70.06,70.15,56478.0
2023-01-25 09:40:00,70.15,70.42,70.1,70.36,56437.0,70.15,70.42,70.1,70.36,56437.0
2023-01-25 09:50:00,70.38,70.43,69.66,69.83,90706.0,70.38,70.43,69.66,69.83,90706.0
2023-01-25 10:00:00,69.81,70.05,69.64,69.83,63091.0,69.81,70.05,69.64,69.83,63091.0
2023-01-25 10:10:00,69.84,70.04,69.83,69.93,17141.0,69.84,70.04,69.83,69.93,17141.0
2023-01-25 10:20:00,69.94,70.11,69.87,70.09,61981.0,69.94,70.11,69.87,70.09,61981.0
2023-01-25 10:30:00,70.07,70.44,70.01,70.32,120628.0,70.07,70.44,70.01,70.32,120628.0
2023-01-25 10:40:00,70.35,70.84,70.24,70.84,48104.0,70.35,70.84,70.24,70.84,48104.0
2023-01-25 10:50:00,70.84,70.84,70.42,70.48,36781.0,70.84,70.84,70.42,70.48,36781.0
2023-01-25 11:00:00,70.46,70.75,70.44,70.44,17491.0,70.46,70.75,70.44,70.44,17491.0
2023-01-25 11:10:00,70.47,70.63,70.32,70.32,27134.0,70.47,70.63,70.32,70.32,27134.0
2023-01-25 11:20:00,70.32,70.74,70.29,70.7,37012.0,70.32,70.74,70.29,70.7,37012.0
2023-01-25 11:30:00,70.68,71.09,70.68,70.87,43934.0,70.68,71.09,70.68,70.87,43934.0
2023-01-25 11:40:00,70.85,71.01,70.85,70.88,11390.0,70.85,71.01,70.85,70.88,11390.0
2023-01-25 11:50:00,70.86,70.99,70.8,70.83,10978.0,70.86,70.99,70.8,70.83,10978.0
2023-01-25 12:00:00,70.82,70.83,70.67,70.72,13681.0,70.82,70.83,70.67,70.72,13681.0
2023-01-25 12:10:00,70.74,70.76,70.64,70.69,7726.0,70.74,70.76,70.64,70.69,7726.0
2023-01-25 12:20:00,70.64,70.64,70.54,70.55,17231.0,70.64,70.64,70.54,70.55,17231.0
2023-01-25 12:30:00,70.59,70.75,70.55,70.73,13789.0,70.59,70.75,70.55,70.73,13789.0
2023-01-25 12:40:00,70.73,70.86,70.48,70.5,20827.0,70.73,70.86,70.48,70.5,20827.0
2023-01-25 12:50:00,70.44,70.45,69.92,69.99,92143.0,70.44,70.45,69.92,69.99,92143.0
2023-01-25 13:00:00,69.96,70.15,69.91,70.07,12839.0,69.96,70.15,69.91,70.07,12839.0
2023-01-25 13:10:00,70.05,70.21,69.97,70.2,12695.0,70.05,70.21,69.97,70.2,12695.0
2023-01-25 13:20:00,70.21,70.39,70.17,70.37,10520.0,70.21,70.39,70.17,70.37,10520.0
2023-01-25 13:30:00,70.39,70.56,70.34,70.56,39547.0,70.39,70.56,70.34,70.56,39547.0
2023-01-25 13:40:00,70.56,70.58,70.52,70.58,8138.0,70.56,70.58,70.52,70.58,8138.0
2023-01-25 13:50:00,70.53,70.56,70.43,70.44,23212.0,70.53,70.56,70.43,70.44,23212.0
2023-01-25 14:00:00,70.44,70.49,70.35,70.35,11894.0,70.44,70.49,70.35,70.35,11894.0
2023-01-25 14:10:00,70.38,70.6,70.38,70.39,15525.0,70.38,70.6,70.38,70.39,15525.0
2023-01-25 14:20:00,70.44,70.49,70.15,70.21,36785.0,70.44,70.49,70.15,70.21,36785.0
2023-01-25 14:30:00,70.26,70.37,70.22,70.33,7543.0,70.26,70.37,70.22,70.33,7543.0
2023-01-25 14:40:00,70.33,70.42,70.33,70.34,8242.0,70.33,70.42,70.33,70.34,8242.0
2023-01-25 14:50:00,70.34,70.42,70.32,70.42,12536.0,70.34,70.42,70.32,70.42,12536.0
2023-01-25 15:00:00,70.43,70.58,70.43,70.58,41271.0,70.43,70.58,70.43,70.58,41271.0
2023-01-25 15:10:00,70.57,70.57,70.5,70.53,18754.0,70.57,70.57,70.5,70.53,18754.0
2023-01-25 15:20:00,70.53,70.54,70.48,70.53,14779.0,70.53,70.54,70.48,70.53,14779.0
2023-01-25 15:30:00,70.52,70.52,70.43,70.48,16667.0,70.52,70.52,70.43,70.48,16667.0
2023-01-25 15:40:00,70.49,70.49,70.45,70.47,66847.0,70.49,70.49,70.45,70.47,66847.0
2023-01-25 15:50:00,70.46,70.53,70.44,70.49,62030.0,70.46,70.53,70.44,70.49,62030.0
2023-01-26 09:30:00,71.65,71.77,71.55,71.55,96927.0,71.65,71.77,71.55,71.55,96927.0
2023-01-26 09:40:00,71.55,71.64,71.24,71.24,138578.0,71.55,71.64,71.24,71.24,138578.0
2023-01-26 09:50:00,71.22,71.36,71.01,71.07,40077.0,71.22,71.36,71.01,71.07,40077.0
2023-01-26 10:00:00,71.09,71.11,70.6,70.77,59854.0,71.09,71.11,70.6,70.77,59854.0
2023-01-26 10:10:00,70.69,70.84,70.27,70.84,53791.0,70.69,70.84,70.27,70.84,53791.0
2023-01-26 10:20:00,70.85,71.08,70.85,71.0,65980.0,70.85,71.08,70.85,71.0,65980.0
2023-01-26 10:30:00,71.0,71.19,70.9,71.16,12387.0,71.0,71.19,70.9,71.16,12387.0
2023-01-26 10:40:00,71.18,71.23,71.0,71.06,12115.0,71.18,71.23,71.0,71.06,12115.0
2023-01-26 10:50:00,71.03,71.1,70.85,70.99,19218.0,71.03,71.1,70.85,70.99,19218.0
2023-01-26 11:00:00,71.04,71.27,70.97,70.98,17664.0,71.04,71.27,70.97,70.98,17664.0
2023-01-26 11:10:00,71.0,71.03,70.8,70.8,17460.0,71.0,71.03,70.8,70.8,17460.0
2023-01-26 11:20:00,70.88,71.38,70.84,71.32,25639.0,70.88,71.38,70.84,71.32,25639.0
2023-01-26 11:30:00,71.29,71.41,71.04,71.04,18199.0,71.29,71.41,71.04,71.04,18199.0
2023-01-26 11:40:00,71.05,71.08,70.97,70.97,17972.0,71.05,71.08,70.97,70.97,17972.0
2023-01-26 11:50:00,70.98,71.25,70.98,71.25,22714.0,70.98,71.25,70.98,71.25,22714.0
2023-01-26 12:00:00,71.24,71.35,71.18,71.21,32620.0,71.24,71.35,71.18,71.21,32620.0
2023-01-26 12:10:00,71.21,71.26,71.1,71.12,6010.0,71.21,71.26,71.1,71.12,6010.0
2023-01-26 12:20:00,71.11,71.12,70.96,71.05,13940.0,71.11,71.12,70.96,71.05,13940.0
2023-01-26 12:30:00,71.04,71.1,70.99,71.03,4351.0,71.04,71.1,70.99,71.03,4351.0
2023-01-26 12:40:00,71.03,71.03,70.83,70.93,16965.0,71.03,71.03,70.83,70.93,16965.0
2023-01-26 12:50:00,70.94,71.25,70.91,71.23,17198.0,70.94,71.25,70.91,71.23,17198.0
2023-01-26 13:00:00,71.25,71.31,71.15,71.23,13354.0,71.25,71.31,71.15,71.23,13354.0
2023-01-26 13:10:00,71.21,71.21,71.06,71.06,7049.0,71.21,71.21,71.06,71.06,7049.0
2023-01-26 13:20:00,71.1,71.1,71.0,71.04,34825.0,71.1,71.1,71.0,71.04,34825.0
2023-01-26 13:30:00,71.11,71.13,70.98,71.0,4800.0,71.11,71.13,70.98,71.0,4800.0
2023-01-26 13:40:00,71.06,71.11,70.91,70.92,41225.0,71.06,71.11,70.91,70.92,41225.0
2023-01-26 13:50:00,70.89,70.94,70.66,70.74,52449.0,70.89,70.94,70.66,70.74,52449.0
2023-01-26 14:00:00,70.73,71.0,70.72,70.99,30859.0,70.73,71.0,70.72,70.99,30859.0
2023-01-26 14:10:00,70.98,71.12,70.91,71.1,30454.0,70.98,71.12,70.91,71.1,30454.0
2023-01-26 14:20:00,71.08,71.22,70.83,70.83,31993.0,71.08,71.22,70.83,70.83,31993.0
2023-01-26 14:30:00,70.86,70.97,70.86,70.97,11763.0,70.86,70.97,70.86,70.97,11763.0
2023-01-26 14:40:00,71.0,71.06,70.97,71.03,13082.0,71.0,71.06,70.97,71.03,13082.0
2023-01-26 14:50:00,71.02,71.05,71.0,71.05,13250.0,71.02,71.05,71.0,71.05,13250.0
2023-01-26 15:00:00,71.07,71.08,71.03,71.05,11786.0,71.07,71.08,71.03,71.05,11786.0
2023-01-26 15:10:00,71.04,71.06,71.0,71.06,14303.0,71.04,71.06,71.0,71.06,14303.0
2023-01-26 15:20:00,71.05,71.05,71.0,71.04,14175.0,71.05,71.05,71.0,71.04,14175.0
2023-01-26 15:30:00,71.03,71.06,70.99,70.99,31696.0,71.03,71.06,70.99,70.99,31696.0
2023-01-26 15:40:00,70.98,71.0,70.86,70.86,97307.0,70.98,71.0,70.86,70.86,97307.0
2023-01-26 15:50:00,70.88,70.95,70.87,70.95,96771.0,70.88,70.95,70.87,70.95,96771.0
2023-01-27 09:30:00,71.74,71.78,71.4,71.44,75869.0,71.74,71.78,71.4,71.44,75869.0
2023-01-27 09:40:00,71.44,71.5,71.23,71.34,52577.0,71.44,71.5,71.23,71.34,52577.0
2023-01-27 09:50:00,71.39,71.58,71.27,71.31,33647.0,71.39,71.58,71.27,71.31,33647.0
2023-01-27 10:00:00,71.3,71.79,71.22,71.67,54354.0,71.3,71.79,71.22,71.67,54354.0
2023-01-27 10:10:00,71.7,71.77,71.6,71.68,108749.0,71.7,71.77,71.6,71.68,108749.0
2023-01-27 10:20:00,71.72,71.72,71.3,71.44,47904.0,71.72,71.72,71.3,71.44,47904.0
2023-01-27 10:30:00,71.42,71.43,70.94,71.12,93575.0,71.42,71.43,70.94,71.12,93575.0
2023-01-27 10:40:00,71.07,71.09,70.61,70.71,42319.0,71.07,71.09,70.61,70.71,42319.0
2023-01-27 10:50:00,70.76,70.8,70.39,70.49,72023.0,70.76,70.8,70.39,70.49,72023.0
2023-01-27 11:00:00,70.48,70.48,69.89,70.11,141843.0,70.48,70.48,69.89,70.11,141843.0
2023-01-27 11:10:00,70.11,70.25,69.93,70.17,40347.0,70.11,70.25,69.93,70.17,40347.0
2023-01-27 11:20:00,70.17,70.44,69.99,70.08,62921.0,70.17,70.44,69.99,70.08,62921.0
2023-01-27 11:30:00,70.1,70.27,69.97,70.22,20091.0,70.1,70.27,69.97,70.22,20091.0
2023-01-27 11:40:00,70.21,70.37,70.12,70.12,32156.0,70.21,70.37,70.12,70.12,32156.0
2023-01-27 11:50:00,70.11,70.12,70.0,70.08,65833.0,70.11,70.12,70.0,70.08,65833.0
2023-01-27 12:00:00,70.04,70.15,69.77,69.91,66610.0,70.04,70.15,69.77,69.91,66610.0
2023-01-27 12:10:00,69.95,70.01,69.82,69.86,56920.0,69.95,70.01,69.82,69.86,56920.0
2023-01-27 12:20:00,69.87,69.89,69.25,69.3,90165.0,69.87,69.89,69.25,69.3,90165.0
2023-01-27 12:30:00,69.28,69.52,69.26,69.42,104849.0,69.28,69.52,69.26,69.42,104849.0
2023-01-27 12:40:00,69.4,69.52,69.24,69.52,85413.0,69.4,69.52,69.24,69.52,85413.0
2023-01-27 12:50:00,69.51,69.76,69.48,69.69,77395.0,69.51,69.76,69.48,69.69,77395.0
2023-01-27 13:00:00,69.68,69.79,69.61,69.64,39714.0,69.68,69.79,69.61,69.64,39714.0
2023-01-27 13:10:00,69.62,69.85,69.62,69.66,50262.0,69.62,69.85,69.62,69.66,50262.0
2023-01-27 13:20:00,69.68,69.73,69.55,69.6,39321.0,69.68,69.73,69.55,69.6,39321.0
2023-01-27 13:30:00,69.59,69.76,69.56,69.66,29889.0,69.59,69.76,69.56,69.66,29889.0
2023-01-27 13:40:00,69.65,69.66,69.36,69.64,56107.0,69.65,69.66,69.36,69.64,56107.0
2023-01-27 13:50:00,69.63,69.71,69.53,69.66,31245.0,69.63,69.71,69.53,69.66,31245.0
2023-01-27 14:00:00,69.65,69.75,69.6,69.73,37884.0,69.65,69.75,69.6,69.73,37884.0
2023-01-27 14:10:00,69.73,69.75,69.52,69.61,21368.0,69.73,69.75,69.52,69.61,21368.0
2023-01-27 14:20:00,69.6,69.79,69.2,69.69,114940.0,69.6,69.79,69.2,69.69,114940.0
2023-01-27 14:30:00,69.69,69.69,69.48,69.58,27681.0,69.69,69.69,69.48,69.58,27681.0
2023-01-27 14:40:00,69.58,69.59,69.49,69.55,19602.0,69.58,69.59,69.49,69.55,19602.0
2023-01-27 14:50:00,69.55,69.59,69.54,69.58,22022.0,69.55,69.59,69.54,69.58,22022.0
2023-01-27 15:00:00,69.6,69.65,69.54,69.55,97415.0,69.6,69.65,69.54,69.55,97415.0
2023-01-27 15:10:00,69.55,69.6,69.52,69.59,14996.0,69.55,69.6,69.52,69.59,14996.0
2023-01-27 15:20:00,69.6,69.61,69.52,69.59,18706.0,69.6,69.61,69.52,69.59,18706.0
2023-01-27 15:30:00,69.58,69.58,69.51,69.52,35029.0,69.58,69.58,69.51,69.52,35029.0
2023-01-27 15:40:00,69.51,69.54,69.44,69.47,95985.0,69.51,69.54,69.44,69.47,95985.0
2023-01-27 15:50:00,69.46,69.53,69.45,69.52,268372.0,69.46,69.53,69.45,69.52,268372.0
2023-01-30 09:30:00,68.68,68.9,68.58,68.71,119366.0,68.68,68.9,68.58,68.71,119366.0
2023-01-30 09:40:00,68.68,68.98,68.61,68.9,78729.0,68.68,68.98,68.61,68.9,78729.0
2023-01-30 09:50:00,68.89,68.92,68.61,68.8,45548.0,68.89,68.92,68.61,68.8,45548.0
2023-01-30 10:00:00,68.69,69.29,68.68,69.15,65106.0,68.69,69.29,68.68,69.15,65106.0
2023-01-30 10:10:00,69.16,69.28,69.03,69.18,34460.0,69.16,69.28,69.03,69.18,34460.0
2023-01-30 10:20:00,69.2,69.2,69.04,69.11,18428.0,69.2,69.2,69.04,69.11,18428.0
2023-01-30 10:30:00,69.11,69.15,68.95,69.1,40418.0,69.11,69.15,68.95,69.1,40418.0
2023-01-30 10:40:00,69.12,69.13,68.93,68.99,22139.0,69.12,69.13,68.93,68.99,22139.0
2023-01-30 10:50:00,69.01,69.43,69.01,69.37,55389.0,69.01,69.43,69.01,69.37,55389.0
2023-01-30 11:00:00,69.37,69.77,69.37,69.76,64549.0,69.37,69.77,69.37,69.76,64549.0
2023-01-30 11:10:00,69.73,69.87,69.67,69.67,37348.0,69.73,69.87,69.67,69.67,37348.0
2023-01-30 11:20:00,69.65,69.72,69.16,69.22,27565.0,69.65,69.72,69.16,69.22,27565.0
2023-01-30 11:30:00,69.17,69.32,68.97,68.97,27035.0,69.17,69.32,68.97,68.97,27035.0
2023-01-30 11:40:00,68.98,68.98,68.78,68.83,41265.0,68.98,68.98,68.78,68.83,41265.0
2023-01-30 11:50:00,68.75,68.9,68.67,68.9,27791.0,68.75,68.9,68.67,68.9,27791.0
2023-01-30 12:00:00,68.86,69.12,68.85,69.01,18343.0,68.86,69.12,68.85,69.01,18343.0
2023-01-30 12:10:00,68.96,69.1,68.95,69.02,5221.0,68.96,69.1,68.95,69.02,5221.0
2023-01-30 12:20:00,69.07,69.16,69.02,69.15,10379.0,69.07,69.16,69.02,69.15,10379.0
2023-01-30 12:30:00,69.14,69.18,68.99,69.01,10521.0,69.14,69.18,68.99,69.01,10521.0
2023-01-30 12:40:00,69.01,69.05,68.73,68.86,8571.0,69.01,69.05,68.73,68.86,8571.0
2023-01-30 12:50:00,68.88,68.93,68.82,68.84,3092.0,68.88,68.93,68.82,68.84,3092.0
2023-01-30 13:00:00,68.79,68.79,68.69,68.69,12389.0,68.79,68.79,68.69,68.69,12389.0
2023-01-30 13:10:00,68.69,68.89,68.62,68.75,74145.0,68.69,68.89,68.62,68.75,74145.0
2023-01-30 13:20:00,68.71,68.72,68.57,68.68,49456.0,68.71,68.72,68.57,68.68,49456.0
2023-01-30 13:30:00,68.64,68.75,68.58,68.71,17982.0,68.64,68.75,68.58,68.71,17982.0
2023-01-30 13:40:00,68.72,68.74,68.41,68.51,128665.0,68.72,68.74,68.41,68.51,128665.0
2023-01-30 13:50:00,68.49,68.61,68.42,68.56,24351.0,68.49,68.61,68.42,68.56,24351.0
2023-01-30 14:00:00,68.56,68.59,68.26,68.28,27557.0,68.56,68.59,68.26,68.28,27557.0
2023-01-30 14:10:00,68.26,68.34,68.12,68.28,43152.0,68.26,68.34,68.12,68.28,43152.0
2023-01-30 14:20:00,68.26,68.33,68.11,68.28,55833.0,68.26,68.33,68.11,68.28,55833.0
2023-01-30 14:30:00,68.29,68.31,68.19,68.27,18510.0,68.29,68.31,68.19,68.27,18510.0
2023-01-30 14:40:00,68.28,68.28,68.08,68.12,36857.0,68.28,68.28,68.08,68.12,36857.0
2023-01-30 14:50:00,68.11,68.13,68.04,68.09,58585.0,68.11,68.13,68.04,68.09,58585.0
2023-01-30 15:00:00,68.09,68.14,68.03,68.07,25523.0,68.09,68.14,68.03,68.07,25523.0
2023-01-30 15:10:00,68.07,68.13,68.04,68.1,67650.0,68.07,68.13,68.04,68.1,67650.0
2023-01-30 15:20:00,68.11,68.24,68.09,68.15,264280.0,68.11,68.24,68.09,68.15,264280.0
2023-01-30 15:30:00,68.15,68.23,68.14,68.2,53369.0,68.15,68.23,68.14,68.2,53369.0
2023-01-30 15:40:00,68.2,68.25,68.11,68.16,87245.0,68.2,68.25,68.11,68.16,87245.0
2023-01-30 15:50:00,68.15,68.17,68.09,68.11,143274.0,68.15,68.17,68.09,68.11,143274.0
2023-01-31 09:30:00,67.86,68.03,67.67,67.98,63317.0,67.86,68.03,67.67,67.98,63317.0
2023-01-31 09:40:00,68.02,68.31,67.93,68.27,19576.0,68.02,68.31,67.93,68.27,19576.0
2023-01-31 09:50:00,68.31,68.67,68.28,68.62,35658.0,68.31,68.67,68.28,68.62,35658.0
2023-01-31 10:00:00,68.63,68.7,68.39,68.4,26163.0,68.63,68.7,68.39,68.4,26163.0
2023-01-31 10:10:00,68.45,68.81,68.36,68.73,21287.0,68.45,68.81,68.36,68.73,21287.0
2023-01-31 10:20:00,68.77,68.84,68.64,68.77,17463.0,68.77,68.84,68.64,68.77,17463.0
2023-01-31 10:30:00,68.77,69.05,68.77,69.02,36487.0,68.77,69.05,68.77,69.02,36487.0
2023-01-31 10:40:00,69.1,69.34,69.06,69.17,42267.0,69.1,69.34,69.06,69.17,42267.0
2023-01-31 10:50:00,69.18,69.37,69.13,69.19,32327.0,69.18,69.37,69.13,69.19,32327.0
2023-01-31 11:00:00,69.21,69.28,68.95,69.15,26062.0,69.21,69.28,68.95,69.15,26062.0
2023-01-31 11:10:00,69.22,69.24,69.02,69.09,34817.0,69.22,69.24,69.02,69.09,34817.0
2023-01-31 11:20:00,69.11,69.15,68.88,68.99,30059.0,69.11,69.15,68.88,68.99,30059.0
2023-01-31 11:30:00,68.99,68.99,68.78,68.85,34366.0,68.99,68.99,68.78,68.85,34366.0
2023-01-31 11:40:00,68.86,69.09,68.84,68.84,25455.0,68.86,69.09,68.84,68.84,25455.0
2023-01-31 11:50:00,68.82,68.93,68.74,68.81,15511.0,68.82,68.93,68.74,68.81,15511.0
2023-01-31 12:00:00,68.82,68.9,68.77,68.88,5591.0,68.82,68.9,68.77,68.88,5591.0
2023-01-31 12:10:00,68.92,69.03,68.85,68.96,9966.0,68.92,69.03,68.85,68.96,9966.0
2023-01-31 12:20:00,68.93,69.1,68.88,69.09,17092.0,68.93,69.1,68.88,69.09,17092.0
2023-01-31 12:30:00,69.1,69.13,68.96,68.98,14292.0,69.1,69.13,68.96,68.98,14292.0
2023-01-31 12:40:00,68.94,69.14,68.92,69.14,11831.0,68.94,69.14,68.92,69.14,11831.0
2023-01-31 12:50:00,69.15,69.18,69.06,69.12,15001.0,69.15,69.18,69.06,69.12,15001.0
2023-01-31 13:00:00,69.13,69.18,69.06,69.15,12103.0,69.13,69.18,69.06,69.15,12103.0
2023-01-31 13:10:00,69.18,69.19,69.09,69.18,12618.0,69.18,69.19,69.09,69.18,12618.0
2023-01-31 13:20:00,69.18,69.21,69.12,69.19,10224.0,69.18,69.21,69.12,69.19,10224.0
2023-01-31 13:30:00,69.18,69.18,69.1,69.12,10067.0,69.18,69.18,69.1,69.12,10067.0
2023-01-31 13:40:00,69.11,69.11,69.01,69.05,11677.0,69.11,69.11,69.01,69.05,11677.0
2023-01-31 13:50:00,69.05,69.05,68.8,68.83,10276.0,69.05,69.05,68.8,68.83,10276.0
2023-01-31 14:00:00,68.82,68.94,68.6,68.64,14673.0,68.82,68.94,68.6,68.64,14673.0
2023-01-31 14:10:00,68.65,68.78,68.65,68.75,22875.0,68.65,68.78,68.65,68.75,22875.0
2023-01-31 14:20:00,68.75,69.22,68.74,69.17,38550.0,68.75,69.22,68.74,69.17,38550.0
2023-01-31 14:30:00,69.15,69.27,69.15,69.2,17993.0,69.15,69.27,69.15,69.2,17993.0
2023-01-31 14:40:00,69.2,69.33,69.2,69.32,40643.0,69.2,69.33,69.2,69.32,40643.0
2023-01-31 14:50:00,69.33,69.33,69.23,69.23,32645.0,69.33,69.33,69.23,69.23,32645.0
2023-01-31 15:00:00,69.24,69.32,69.23,69.29,24885.0,69.24,69.32,69.23,69.29,24885.0
2023-01-31 15:10:00,69.3,69.3,69.25,69.28,26437.0,69.3,69.3,69.25,69.28,26437.0
2023-01-31 15:20:00,69.28,69.34,69.28,69.32,32473.0,69.28,69.34,69.28,69.32,32473.0
2023-01-31 15:30:00,69.33,69.33,69.22,69.3,21474.0,69.33,69.33,69.22,69.3,21474.0
2023-01-31 15:40:00,69.31,69.32,69.24,69.26,40426.0,69.31,69.32,69.24,69.26,40426.0
2023-01-31 15:50:00,69.25,69.34,69.25,69.33,167215.0,69.25,69.34,69.25,69.33,167215.0
2023-02-01 09:30:00,69.21,69.41,69.05,69.4,48390.0,69.21,69.41,69.05,69.4,48390.0
2023-02-01 09:40:00,69.41,69.41,68.85,68.9,45233.0,69.41,69.41,68.85,68.9,45233.0
2023-02-01 09:50:00,68.88,69.02,68.79,68.81,38924.0,68.88,69.02,68.79,68.81,38924.0
2023-02-01 10:00:00,68.84,68.9,68.62,68.83,35560.0,68.84,68.9,68.62,68.83,35560.0
2023-02-01 10:10:00,68.87,69.08,68.87,69.08,45695.0,68.87,69.08,68.87,69.08,45695.0
2023-02-01 10:20:00,69.07,69.08,68.97,68.98,41629.0,69.07,69.08,68.97,68.98,41629.0
2023-02-01 10:30:00,68.94,69.25,68.73,69.0,65535.0,68.94,69.25,68.73,69.0,65535.0
2023-02-01 10:40:00,69.0,69.07,68.86,68.92,13917.0,69.0,69.07,68.86,68.92,13917.0
2023-02-01 10:50:00,68.82,68.86,68.6,68.66,10588.0,68.82,68.86,68.6,68.66,10588.0
2023-02-01 11:00:00,68.65,68.69,68.43,68.52,26977.0,68.65,68.69,68.43,68.52,26977.0
2023-02-01 11:10:00,68.46,68.61,68.45,68.58,18362.0,68.46,68.61,68.45,68.58,18362.0
2023-02-01 11:20:00,68.57,68.62,68.43,68.51,16081.0,68.57,68.62,68.43,68.51,16081.0
2023-02-01 11:30:00,68.54,68.77,68.43,68.63,17095.0,68.54,68.77,68.43,68.63,17095.0
2023-02-01 11:40:00,68.6,68.6,68.05,68.14,41040.0,68.6,68.6,68.05,68.14,41040.0
2023-02-01 11:50:00,68.15,68.15,67.69,67.75,61162.0,68.15,68.15,67.69,67.75,61162.0
2023-02-01 12:00:00,67.76,67.76,67.27,67.39,119275.0,67.76,67.76,67.27,67.39,119275.0
2023-02-01 12:10:00,67.39,67.39,66.94,67.11,340803.0,67.39,67.39,66.94,67.11,340803.0
2023-02-01 12:20:00,67.12,67.42,67.07,67.4,49912.0,67.12,67.42,67.07,67.4,49912.0
2023-02-01 12:30:00,67.38,67.4,67.03,67.12,97958.0,67.38,67.4,67.03,67.12,97958.0
2023-02-01 12:40:00,67.1,67.13,66.75,66.87,155036.0,67.1,67.13,66.75,66.87,155036.0
2023-02-01 12:50:00,66.84,66.95,66.78,66.86,30797.0,66.84,66.95,66.78,66.86,30797.0
2023-02-01 13:00:00,66.9,67.12,66.85,67.08,35910.0,66.9,67.12,66.85,67.08,35910.0
2023-02-01 13:10:00,67.08,67.13,66.96,67.11,33296.0,67.08,67.13,66.96,67.11,33296.0
2023-02-01 13:20:00,67.1,67.16,66.96,67.15,91392.0,67.1,67.16,66.96,67.15,91392.0
2023-02-01 13:30:00,67.18,67.22,67.0,67.05,28190.0,67.18,67.22,67.0,67.05,28190.0
2023-02-01 13:40:00,67.08,67.12,66.98,67.12,17766.0,67.08,67.12,66.98,67.12,17766.0
2023-02-01 13:50:00,67.1,67.12,67.01,67.04,58433.0,67.1,67.12,67.01,67.04,58433.0
2023-02-01 14:00:00,67.05,67.41,66.97,67.39,168497.0,67.05,67.41,66.97,67.39,168497.0
2023-02-01 14:10:00,67.36,67.4,67.14,67.28,99549.0,67.36,67.4,67.14,67.28,99549.0
2023-02-01 14:20:00,67.26,67.28,66.97,66.99,160846.0,67.26,67.28,66.97,66.99,160846.0
2023-02-01 14:30:00,67.0,67.16,66.86,67.15,41974.0,67.0,67.16,66.86,67.15,41974.0
2023-02-01 14:40:00,67.18,67.55,67.06,67.45,46717.0,67.18,67.55,67.06,67.45,46717.0
2023-02-01 14:50:00,67.52,67.56,67.35,67.4,30732.0,67.52,67.56,67.35,67.4,30732.0
2023-02-01 15:00:00,67.42,67.62,67.38,67.56,27680.0,67.42,67.62,67.38,67.56,27680.0
2023-02-01 15:10:00,67.56,67.56,67.43,67.52,93680.0,67.56,67.56,67.43,67.52,93680.0
2023-02-01 15:20:00,67.51,67.56,67.41,67.56,41680.0,67.51,67.56,67.41,67.56,41680.0
2023-02-01 15:30:00,67.55,67.66,67.54,67.62,61802.0,67.55,67.66,67.54,67.62,61802.0
2023-02-01 15:40:00,67.63,67.67,67.48,67.5,74105.0,67.63,67.67,67.48,67.5,74105.0
2023-02-01 15:50:00,67.49,67.5,67.31,67.36,362694.0,67.49,67.5,67.31,67.36,362694.0
2023-02-02 09:30:00,66.99,67.2,66.8,66.85,100142.0,66.99,67.2,66.8,66.85,100142.0
2023-02-02 09:40:00,66.87,66.94,66.65,66.75,63018.0,66.87,66.94,66.65,66.75,63018.0
2023-02-02 09:50:00,66.72,66.72,66.2,66.3,159504.0,66.72,66.72,66.2,66.3,159504.0
2023-02-02 10:00:00,66.33,66.35,66.07,66.13,87040.0,66.33,66.35,66.07,66.13,87040.0
2023-02-02 10:10:00,66.1,66.23,66.0,66.22,90831.0,66.1,66.23,66.0,66.22,90831.0
2023-02-02 10:20:00,66.23,66.23,65.9,66.12,81418.0,66.23,66.23,65.9,66.12,81418.0
2023-02-02 10:30:00,66.1,66.69,66.09,66.56,49323.0,66.1,66.69,66.09,66.56,49323.0
2023-02-02 10:40:00,66.55,66.86,66.53,66.86,39688.0,66.55,66.86,66.53,66.86,39688.0
2023-02-02 10:50:00,66.85,67.06,66.76,66.79,52776.0,66.85,67.06,66.76,66.79,52776.0
2023-02-02 11:00:00,66.8,67.0,66.62,66.85,28471.0,66.8,67.0,66.62,66.85,28471.0
2023-02-02 11:10:00,66.83,66.88,66.59,66.62,18999.0,66.83,66.88,66.59,66.62,18999.0
2023-02-02 11:20:00,66.62,66.84,66.39,66.55,39339.0,66.62,66.84,66.39,66.55,39339.0
2023-02-02 11:30:00,66.53,66.95,66.45,66.92,28565.0,66.53,66.95,66.45,66.92,28565.0
2023-02-02 11:40:00,66.97,67.15,66.94,66.96,60055.0,66.97,67.15,66.94,66.96,60055.0
2023-02-02 11:50:00,66.97,67.22,66.85,67.18,27264.0,66.97,67.22,66.85,67.18,27264.0
2023-02-02 12:00:00,67.18,67.32,67.01,67.18,35844.0,67.18,67.32,67.01,67.18,35844.0
2023-02-02 12:10:00,67.18,67.38,67.13,67.23,33479.0,67.18,67.38,67.13,67.23,33479.0
2023-02-02 12:20:00,67.19,67.23,67.02,67.02,34942.0,67.19,67.23,67.02,67.02,34942.0
2023-02-02 12:30:00,67.03,67.17,67.02,67.07,77036.0,67.03,67.17,67.02,67.07,77036.0
2023-02-02 12:40:00,67.04,67.04,66.88,66.96,18817.0,67.04,67.04,66.88,66.96,18817.0
2023-02-02 12:50:00,66.98,67.49,66.94,67.48,47885.0,66.98,67.49,66.94,67.48,47885.0
2023-02-02 13:00:00,67.48,67.49,67.32,67.41,61417.0,67.48,67.49,67.32,67.41,61417.0
2023-02-02 13:10:00,67.36,67.47,67.26,67.28,20411.0,67.36,67.47,67.26,67.28,20411.0
2023-02-02 13:20:00,67.27,67.27,67.15,67.22,211860.0,67.27,67.27,67.15,67.22,211860.0
2023-02-02 13:30:00,67.23,67.45,67.23,67.42,15339.0,67.23,67.45,67.23,67.42,15339.0
2023-02-02 13:40:00,67.43,67.45,67.29,67.39,25209.0,67.43,67.45,67.29,67.39,25209.0
2023-02-02 13:50:00,67.38,67.39,67.21,67.29,10783.0,67.38,67.39,67.21,67.29,10783.0
2023-02-02 14:00:00,67.27,67.35,67.15,67.16,15176.0,67.27,67.35,67.15,67.16,15176.0
2023-02-02 14:10:00,67.14,67.25,67.01,67.22,108075.0,67.14,67.25,67.01,67.22,108075.0
2023-02-02 14:20:00,67.19,67.22,66.59,66.64,74521.0,67.19,67.22,66.59,66.64,74521.0
2023-02-02 14:30:00,66.62,66.65,66.48,66.6,46826.0,66.62,66.65,66.48,66.6,46826.0
2023-02-02 14:40:00,66.62,66.67,66.54,66.67,19803.0,66.62,66.67,66.54,66.67,19803.0
2023-02-02 14:50:00,66.66,66.73,66.57,66.68,115877.0,66.66,66.73,66.57,66.68,115877.0
2023-02-02 15:00:00,66.67,66.68,66.58,66.59,26071.0,66.67,66.68,66.58,66.59,26071.0
2023-02-02 15:10:00,66.6,66.61,66.54,66.58,22362.0,66.6,66.61,66.54,66.58,22362.0
2023-02-02 15:20:00,66.58,66.58,66.49,66.51,35060.0,66.58,66.58,66.49,66.51,35060.0
2023-02-02 15:30:00,66.52,66.59,66.52,66.55,28987.0,66.52,66.59,66.52,66.55,28987.0
2023-02-02 15:40:00,66.56,66.56,66.48,66.56,25546.0,66.56,66.56,66.48,66.56,25546.0
2023-02-02 15:50:00,66.55,66.6,66.53,66.57,216870.0,66.55,66.6,66.53,66.57,216870.0
2023-02-03 09:30:00,66.73,67.35,66.71,67.31,87336.0,66.73,67.35,66.71,67.31,87336.0
2023-02-03 09:40:00,67.3,67.64,67.18,67.6,80128.0,67.3,67.64,67.18,67.6,80128.0
2023-02-03 09:50:00,67.6,67.9,67.4,67.81,387938.0,67.6,67.9,67.4,67.81,387938.0
2023-02-03 10:00:00,67.79,67.97,67.66,67.78,102974.0,67.79,67.97,67.66,67.78,102974.0
2023-02-03 10:10:00,67.78,68.27,67.78,68.18,70482.0,67.78,68.27,67.78,68.18,70482.0
2023-02-03 10:20:00,68.21,68.39,68.19,68.19,109484.0,68.21,68.39,68.19,68.19,109484.0
2023-02-03 10:30:00,68.2,68.34,68.1,68.15,77033.0,68.2,68.34,68.1,68.15,77033.0
2023-02-03 10:40:00,68.12,68.38,67.9,67.91,93291.0,68.12,68.38,67.9,67.91,93291.0
2023-02-03 10:50:00,67.91,67.91,67.63,67.71,40351.0,67.91,67.91,67.63,67.71,40351.0
2023-02-03 11:00:00,67.71,67.71,67.12,67.12,60492.0,67.71,67.71,67.12,67.12,60492.0
2023-02-03 11:10:00,67.11,67.19,66.63,66.64,73541.0,67.11,67.19,66.63,66.64,73541.0
2023-02-03 11:20:00,66.66,66.77,66.17,66.27,99796.0,66.66,66.77,66.17,66.27,99796.0
2023-02-03 11:30:00,66.26,66.29,65.76,65.99,193416.0,66.26,66.29,65.76,65.99,193416.0
2023-02-03 11:40:00,65.96,66.02,65.63,65.73,140976.0,65.96,66.02,65.63,65.73,140976.0
2023-02-03 11:50:00,65.68,65.73,65.55,65.58,92646.0,65.68,65.73,65.55,65.58,92646.0
2023-02-03 12:00:00,65.55,65.55,64.96,65.0,168466.0,65.55,65.55,64.96,65.0,168466.0
2023-02-03 12:10:00,64.99,65.27,64.94,65.09,107569.0,64.99,65.27,64.94,65.09,107569.0
2023-02-03 12:20:00,65.09,65.33,65.03,65.08,70747.0,65.09,65.33,65.03,65.08,70747.0
2023-02-03 12:30:00,65.06,65.21,64.95,65.16,71296.0,65.06,65.21,64.95,65.16,71296.0
2023-02-03 12:40:00,65.14,65.23,65.07,65.1,37785.0,65.14,65.23,65.07,65.1,37785.0
2023-02-03 12:50:00,65.05,65.15,64.77,64.89,180881.0,65.05,65.15,64.77,64.89,180881.0
2023-02-03 13:00:00,64.87,65.09,64.79,64.82,82341.0,64.87,65.09,64.79,64.82,82341.0
2023-02-03 13:10:00,64.82,64.95,64.58,64.93,121798.0,64.82,64.95,64.58,64.93,121798.0
2023-02-03 13:20:00,64.92,65.02,64.76,64.88,73301.0,64.92,65.02,64.76,64.88,73301.0
2023-02-03 13:30:00,64.85,65.06,64.77,65.05,112111.0,64.85,65.06,64.77,65.05,112111.0
2023-02-03 13:40:00,65.01,65.04,64.62,64.74,82815.0,65.01,65.04,64.62,64.74,82815.0
2023-02-03 13:50:00,64.75,64.78,64.68,64.76,40247.0,64.75,64.78,64.68,64.76,40247.0
2023-02-03 14:00:00,64.78,64.79,64.53,64.58,169660.0,64.78,64.79,64.53,64.58,169660.0
2023-02-03 14:10:00,64.59,64.85,64.51,64.71,58171.0,64.59,64.85,64.51,64.71,58171.0
2023-02-03 14:20:00,64.69,64.72,64.49,64.54,81448.0,64.69,64.72,64.49,64.54,81448.0
2023-02-03 14:30:00,64.55,64.58,64.43,64.5,70318.0,64.55,64.58,64.43,64.5,70318.0
2023-02-03 14:40:00,64.48,64.53,64.43,64.43,56050.0,64.48,64.53,64.43,64.43,56050.0
2023-02-03 14:50:00,64.44,64.45,64.37,64.38,56066.0,64.44,64.45,64.37,64.38,56066.0
2023-02-03 15:00:00,64.38,64.44,64.35,64.41,53199.0,64.38,64.44,64.35,64.41,53199.0
2023-02-03 15:10:00,64.4,64.49,64.37,64.44,57188.0,64.4,64.49,64.37,64.44,57188.0
2023-02-03 15:20:00,64.45,64.47,64.41,64.45,56078.0,64.45,64.47,64.41,64.45,56078.0
2023-02-03 15:30:00,64.45,64.49,64.44,64.48,61762.0,64.45,64.49,64.44,64.48,61762.0
2023-02-03 15:40:00,64.47,64.51,64.41,64.46,128328.0,64.47,64.51,64.41,64.46,128328.0
2023-02-03 15:50:00,64.45,64.47,64.38,64.41,417738.0,64.45,64.47,64.38,64.41,417738.0
2023-02-06 09:30:00,65.07,65.28,64.67,64.81,157216.0,65.07,65.28,64.67,64.81,157216.0
2023-02-06 09:40:00,64.8,64.94,64.75,64.85,55218.0,64.8,64.94,64.75,64.85,55218.0
2023-02-06 09:50:00,64.82,65.0,64.73,64.73,44183.0,64.82,65.0,64.73,64.73,44183.0
2023-02-06 10:00:00,64.73,64.73,64.38,64.65,107578.0,64.73,64.73,64.38,64.65,107578.0
2023-02-06 10:10:00,64.61,64.61,64.25,64.25,107018.0,64.61,64.61,64.25,64.25,107018.0
2023-02-06 10:20:00,64.26,64.38,64.18,64.23,105498.0,64.26,64.38,64.18,64.23,105498.0
2023-02-06 10:30:00,64.23,64.27,63.98,63.98,77724.0,64.23,64.27,63.98,63.98,77724.0
2023-02-06 10:40:00,63.98,64.04,63.83,63.92,71766.0,63.98,64.04,63.83,63.92,71766.0
2023-02-06 10:50:00,63.89,64.08,63.83,63.83,67099.0,63.89,64.08,63.83,63.83,67099.0
2023-02-06 11:00:00,63.82,64.12,63.67,64.0,73921.0,63.82,64.12,63.67,64.0,73921.0
2023-02-06 11:10:00,64.01,64.31,64.01,64.3,46150.0,64.01,64.31,64.01,64.3,46150.0
2023-02-06 11:20:00,64.28,64.7,64.27,64.6,146077.0,64.28,64.7,64.27,64.6,146077.0
2023-02-06 11:30:00,64.66,64.82,64.58,64.58,61163.0,64.66,64.82,64.58,64.58,61163.0
2023-02-06 11:40:00,64.6,65.05,64.57,64.86,53140.0,64.6,65.05,64.57,64.86,53140.0
2023-02-06 11:50:00,64.85,65.05,64.82,64.86,57692.0,64.85,65.05,64.82,64.86,57692.0
2023-02-06 12:00:00,64.84,65.01,64.61,64.95,20079.0,64.84,65.01,64.61,64.95,20079.0
2023-02-06 12:10:00,64.95,65.03,64.79,64.82,18593.0,64.95,65.03,64.79,64.82,18593.0
2023-02-06 12:20:00,64.91,65.03,64.79,64.87,11168.0,64.91,65.03,64.79,64.87,11168.0
2023-02-06 12:30:00,64.88,65.05,64.73,65.04,52840.0,64.88,65.05,64.73,65.04,52840.0
2023-02-06 12:40:00,65.02,65.14,65.0,65.09,35842.0,65.02,65.14,65.0,65.09,35842.0
2023-02-06 12:50:00,65.11,65.18,64.92,64.93,20887.0,65.11,65.18,64.92,64.93,20887.0
2023-02-06 13:00:00,64.91,65.04,64.85,65.0,12420.0,64.91,65.04,64.85,65.0,12420.0
2023-02-06 13:10:00,65.05,65.06,64.94,64.97,7453.0,65.05,65.06,64.94,64.97,7453.0
2023-02-06 13:20:00,64.96,65.07,64.96,64.99,19071.0,64.96,65.07,64.96,64.99,19071.0
2023-02-06 13:30:00,65.02,65.15,64.98,65.13,19725.0,65.02,65.15,64.98,65.13,19725.0
2023-02-06 13:40:00,65.16,65.16,65.05,65.05,11408.0,65.16,65.16,65.05,65.05,11408.0
2023-02-06 13:50:00,65.06,65.29,65.06,65.19,17480.0,65.06,65.29,65.06,65.19,17480.0
2023-02-06 14:00:00,65.23,65.3,65.09,65.13,27839.0,65.23,65.3,65.09,65.13,27839.0
2023-02-06 14:10:00,65.13,65.27,65.08,65.21,72691.0,65.13,65.27,65.08,65.21,72691.0
2023-02-06 14:20:00,65.19,65.3,65.14,65.29,45033.0,65.19,65.3,65.14,65.29,45033.0
2023-02-06 14:30:00,65.27,65.46,65.27,65.4,56105.0,65.27,65.46,65.27,65.4,56105.0
2023-02-06 14:40:00,65.42,65.46,65.35,65.35,25033.0,65.42,65.46,65.35,65.35,25033.0
2023-02-06 14:50:00,65.36,65.41,65.34,65.41,14805.0,65.36,65.41,65.34,65.41,14805.0
2023-02-06 15:00:00,65.41,65.44,65.34,65.4,16411.0,65.41,65.44,65.34,65.4,16411.0
2023-02-06 15:10:00,65.41,65.49,65.36,65.48,88865.0,65.41,65.49,65.36,65.48,88865.0
2023-02-06 15:20:00,65.48,65.49,65.38,65.43,70997.0,65.48,65.49,65.38,65.43,70997.0
2023-02-06 15:30:00,65.43,65.5,65.4,65.48,59546.0,65.43,65.5,65.4,65.48,59546.0
2023-02-06 15:40:00,65.48,65.5,65.42,65.45,54769.0,65.48,65.5,65.42,65.45,54769.0
2023-02-06 15:50:00,65.45,65.53,65.44,65.5,230706.0,65.45,65.53,65.44,65.5,230706.0
2023-02-07 09:30:00,65.83,66.02,65.82,65.95,94762.0,65.83,66.02,65.82,65.95,94762.0
2023-02-07 09:40:00,65.96,66.22,65.93,66.14,71582.0,65.96,66.22,65.93,66.14,71582.0
2023-02-07 09:50:00,66.14,66.38,66.1,66.27,47596.0,66.14,66.38,66.1,66.27,47596.0
2023-02-07 10:00:00,66.28,66.6,66.17,66.44,117342.0,66.28,66.6,66.17,66.44,117342.0
2023-02-07 10:10:00,66.44,66.44,66.16,66.2,38211.0,66.44,66.44,66.16,66.2,38211.0
2023-02-07 10:20:00,66.18,66.38,66.13,66.23,29018.0,66.18,66.38,66.13,66.23,29018.0
2023-02-07 10:30:00,66.27,66.37,66.04,66.37,28349.0,66.27,66.37,66.04,66.37,28349.0
2023-02-07 10:40:00,66.38,66.38,65.97,66.24,33509.0,66.38,66.38,65.97,66.24,33509.0
2023-02-07 10:50:00,66.28,66.6,66.26,66.57,50185.0,66.28,66.6,66.26,66.57,50185.0
2023-02-07 11:00:00,66.6,66.99,66.49,66.9,130312.0,66.6,66.99,66.49,66.9,130312.0
2023-02-07 11:10:00,66.9,67.03,66.72,66.91,45210.0,66.9,67.03,66.72,66.91,45210.0
2023-02-07 11:20:00,66.87,67.04,66.73,67.01,53771.0,66.87,67.04,66.73,67.01,53771.0
2023-02-07 11:30:00,67.0,67.4,66.99,67.3,102029.0,67.0,67.4,66.99,67.3,102029.0
2023-02-07 11:40:00,67.32,67.45,67.28,67.42,86609.0,67.32,67.45,67.28,67.42,86609.0
2023-02-07 11:50:00,67.43,67.51,67.32,67.33,37319.0,67.43,67.51,67.32,67.33,37319.0
2023-02-07 12:00:00,67.33,67.41,67.25,67.35,45686.0,67.33,67.41,67.25,67.35,45686.0
2023-02-07 12:10:00,67.35,67.45,67.3,67.41,22107.0,67.35,67.45,67.3,67.41,22107.0
2023-02-07 12:20:00,67.39,67.51,67.21,67.21,37725.0,67.39,67.51,67.21,67.21,37725.0
2023-02-07 12:30:00,67.26,67.26,67.07,67.2,27092.0,67.26,67.26,67.07,67.2,27092.0
2023-02-07 12:40:00,67.23,67.59,67.23,67.59,46913.0,67.23,67.59,67.23,67.59,46913.0
2023-02-07 12:50:00,67.61,67.64,67.48,67.59,39493.0,67.61,67.64,67.48,67.59,39493.0
2023-02-07 13:00:00,67.6,67.69,67.37,67.49,94087.0,67.6,67.69,67.37,67.49,94087.0
2023-02-07 13:10:00,67.5,67.53,67.23,67.3,36849.0,67.5,67.53,67.23,67.3,36849.0
2023-02-07 13:20:00,67.29,67.36,67.17,67.19,26328.0,67.29,67.36,67.17,67.19,26328.0
2023-02-07 13:30:00,67.17,67.22,67.1,67.13,37800.0,67.17,67.22,67.1,67.13,37800.0
2023-02-07 13:40:00,67.12,67.18,67.07,67.17,28043.0,67.12,67.18,67.07,67.17,28043.0
2023-02-07 13:50:00,67.15,67.41,67.15,67.37,48164.0,67.15,67.41,67.15,67.37,48164.0
2023-02-07 14:00:00,67.39,67.52,67.39,67.45,44182.0,67.39,67.52,67.39,67.45,44182.0
2023-02-07 14:10:00,67.47,67.6,67.47,67.51,22882.0,67.47,67.6,67.47,67.51,22882.0
2023-02-07 14:20:00,67.49,67.7,67.46,67.6,200542.0,67.49,67.7,67.46,67.6,200542.0
2023-02-07 14:30:00,67.61,67.78,67.61,67.67,64380.0,67.61,67.78,67.61,67.67,64380.0
2023-02-07 14:40:00,67.67,67.71,67.61,67.62,33330.0,67.67,67.71,67.61,67.62,33330.0
2023-02-07 14:50:00,67.61,67.7,67.61,67.68,20323.0,67.61,67.7,67.61,67.68,20323.0
2023-02-07 15:00:00,67.68,67.7,67.62,67.66,54114.0,67.68,67.7,67.62,67.66,54114.0
2023-02-07 15:10:00,67.67,67.79,67.66,67.78,70512.0,67.67,67.79,67.66,67.78,70512.0
2023-02-07 15:20:00,67.77,67.79,67.73,67.78,31236.0,67.77,67.79,67.73,67.78,31236.0
2023-02-07 15:30:00,67.77,67.78,67.71,67.77,57405.0,67.77,67.78,67.71,67.77,57405.0
2023-02-07 15:40:00,67.77,67.84,67.72,67.82,260629.0,67.77,67.84,67.72,67.82,260629.0
2023-02-07 15:50:00,67.82,67.85,67.74,67.74,396539.0,67.82,67.85,67.74,67.74,396539.0
2023-02-08 09:30:00,68.4,68.66,68.33,68.58,91782.0,68.4,68.66,68.33,68.58,91782.0
2023-02-08 09:40:00,68.58,68.63,68.26,68.31,43973.0,68.58,68.63,68.26,68.31,43973.0
2023-02-08 09:50:00,68.29,68.31,68.08,68.21,57017.0,68.29,68.31,68.08,68.21,57017.0
2023-02-08 10:00:00,68.18,68.29,68.07,68.18,25872.0,68.18,68.29,68.07,68.18,25872.0
2023-02-08 10:10:00,68.17,68.23,68.04,68.11,21294.0,68.17,68.23,68.04,68.11,21294.0
2023-02-08 10:20:00,68.11,68.17,68.03,68.09,19547.0,68.11,68.17,68.03,68.09,19547.0
2023-02-08 10:30:00,68.06,68.19,67.75,68.11,168531.0,68.06,68.19,67.75,68.11,168531.0
2023-02-08 10:40:00,68.1,68.1,67.65,67.76,39855.0,68.1,68.1,67.65,67.76,39855.0
2023-02-08 10:50:00,67.77,68.35,67.75,68.25,34998.0,67.77,68.35,67.75,68.25,34998.0
2023-02-08 11:00:00,68.22,68.38,68.11,68.22,35077.0,68.22,68.38,68.11,68.22,35077.0
2023-02-08 11:10:00,68.24,68.25,67.85,68.0,26705.0,68.24,68.25,67.85,68.0,26705.0
2023-02-08 11:20:00,67.98,68.03,67.76,67.88,28329.0,67.98,68.03,67.76,67.88,28329.0
2023-02-08 11:30:00,67.93,67.95,67.71,67.73,17308.0,67.93,67.95,67.71,67.73,17308.0
2023-02-08 11:40:00,67.72,68.04,67.61,68.0,29933.0,67.72,68.04,67.61,68.0,29933.0
2023-02-08 11:50:00,68.01,68.15,68.01,68.1,19839.0,68.01,68.15,68.01,68.1,19839.0
2023-02-08 12:00:00,68.11,68.15,67.9,67.98,18214.0,68.11,68.15,67.9,67.98,18214.0
2023-02-08 12:10:00,68.02,68.26,68.02,68.24,13246.0,68.02,68.26,68.02,68.24,13246.0
2023-02-08 12:20:00,68.24,68.3,68.2,68.26,9204.0,68.24,68.3,68.2,68.26,9204.0
2023-02-08 12:30:00,68.27,68.33,68.25,68.28,8921.0,68.27,68.33,68.25,68.28,8921.0
2023-02-08 12:40:00,68.29,68.29,68.11,68.25,12761.0,68.29,68.29,68.11,68.25,12761.0
2023-02-08 12:50:00,68.26,68.45,68.26,68.45,31736.0,68.26,68.45,68.26,68.45,31736.0
2023-02-08 13:00:00,68.48,68.59,68.48,68.56,68173.0,68.48,68.59,68.48,68.56,68173.0
2023-02-08 13:10:00,68.56,68.63,68.51,68.54,21985.0,68.56,68.63,68.51,68.54,21985.0
2023-02-08 13:20:00,68.58,68.73,68.58,68.62,46898.0,68.58,68.73,68.58,68.62,46898.0
2023-02-08 13:30:00,68.65,68.65,68.47,68.51,23602.0,68.65,68.65,68.47,68.51,23602.0
2023-02-08 13:40:00,68.52,68.73,68.51,68.68,33942.0,68.52,68.73,68.51,68.68,33942.0
2023-02-08 13:50:00,68.67,68.79,68.57,68.65,44174.0,68.67,68.79,68.57,68.65,44174.0
2023-02-08 14:00:00,68.66,68.71,68.55,68.56,29141.0,68.66,68.71,68.55,68.56,29141.0
2023-02-08 14:10:00,68.58,68.73,68.57,68.61,38903.0,68.58,68.73,68.57,68.61,38903.0
2023-02-08 14:20:00,68.62,68.76,68.58,68.7,58383.0,68.62,68.76,68.58,68.7,58383.0
2023-02-08 14:30:00,68.7,68.76,68.68,68.69,39515.0,68.7,68.76,68.68,68.69,39515.0
2023-02-08 14:40:00,68.69,68.75,68.65,68.75,16921.0,68.69,68.75,68.65,68.75,16921.0
2023-02-08 14:50:00,68.74,68.77,68.72,68.73,28622.0,68.74,68.77,68.72,68.73,28622.0
2023-02-08 15:00:00,68.74,68.75,68.67,68.72,15589.0,68.74,68.75,68.67,68.72,15589.0
2023-02-08 15:10:00,68.72,68.72,68.63,68.65,14543.0,68.72,68.72,68.63,68.65,14543.0
2023-02-08 15:20:00,68.67,68.75,68.65,68.72,18357.0,68.67,68.75,68.65,68.72,18357.0
2023-02-08 15:30:00,68.73,68.74,68.68,68.71,32907.0,68.73,68.74,68.68,68.71,32907.0
2023-02-08 15:40:00,68.71,68.71,68.65,68.66,48529.0,68.71,68.71,68.65,68.66,48529.0
2023-02-08 15:50:00,68.65,68.72,68.64,68.69,267825.0,68.65,68.72,68.64,68.69,267825.0
2023-02-09 09:30:00,67.88,67.96,67.72,67.87,167481.0,67.88,67.96,67.72,67.87,167481.0
2023-02-09 09:40:00,67.91,68.06,67.88,68.0,40044.0,67.91,68.06,67.88,68.0,40044.0
2023-02-09 09:50:00,68.03,68.09,67.84,67.88,28634.0,68.03,68.09,67.84,67.88,28634.0
2023-02-09 10:00:00,67.86,68.1,67.78,68.04,27069.0,67.86,68.1,67.78,68.04,27069.0
2023-02-09 10:10:00,68.02,68.02,67.83,67.86,8263.0,68.02,68.02,67.83,67.86,8263.0
2023-02-09 10:20:00,67.88,67.92,67.77,67.85,28569.0,67.88,67.92,67.77,67.85,28569.0
2023-02-09 10:30:00,67.84,68.05,67.84,67.91,13052.0,67.84,68.05,67.84,67.91,13052.0
2023-02-09 10:40:00,67.9,67.9,67.23,67.45,105834.0,67.9,67.9,67.23,67.45,105834.0
2023-02-09 10:50:00,67.45,67.6,67.27,67.29,33726.0,67.45,67.6,67.27,67.29,33726.0
2023-02-09 11:00:00,67.28,67.51,67.12,67.47,78580.0,67.28,67.51,67.12,67.47,78580.0
2023-02-09 11:10:00,67.46,67.68,67.4,67.66,14994.0,67.46,67.68,67.4,67.66,14994.0
2023-02-09 11:20:00,67.64,67.93,67.57,67.92,42303.0,67.64,67.93,67.57,67.92,42303.0
2023-02-09 11:30:00,67.9,68.13,67.84,68.06,62408.0,67.9,68.13,67.84,68.06,62408.0
2023-02-09 11:40:00,68.07,68.24,68.02,68.19,78931.0,68.07,68.24,68.02,68.19,78931.0
2023-02-09 11:50:00,68.15,68.15,67.93,67.93,24519.0,68.15,68.15,67.93,67.93,24519.0
2023-02-09 12:00:00,67.93,67.99,67.85,67.94,22419.0,67.93,67.99,67.85,67.94,22419.0
2023-02-09 12:10:00,67.96,68.12,67.9,68.09,47977.0,67.96,68.12,67.9,68.09,47977.0
2023-02-09 12:20:00,68.09,68.23,68.08,68.11,115295.0,68.09,68.23,68.08,68.11,115295.0
2023-02-09 12:30:00,68.09,68.1,67.79,67.9,24356.0,68.09,68.1,67.79,67.9,24356.0
2023-02-09 12:40:00,67.88,67.97,67.76,67.78,22414.0,67.88,67.97,67.76,67.78,22414.0
2023-02-09 12:50:00,67.77,68.07,67.76,68.03,19390.0,67.77,68.07,67.76,68.03,19390.0
2023-02-09 13:00:00,68.11,68.28,68.05,68.25,26128.0,68.11,68.28,68.05,68.25,26128.0
2023-02-09 13:10:00,68.24,68.32,68.18,68.23,19587.0,68.24,68.32,68.18,68.23,19587.0
2023-02-09 13:20:00,68.24,68.27,68.09,68.11,7825.0,68.24,68.27,68.09,68.11,7825.0
2023-02-09 13:30:00,68.12,68.18,68.09,68.12,11100.0,68.12,68.18,68.09,68.12,11100.0
2023-02-09 13:40:00,68.09,68.2,68.09,68.15,15896.0,68.09,68.2,68.09,68.15,15896.0
2023-02-09 13:50:00,68.18,68.39,68.18,68.31,14772.0,68.18,68.39,68.18,68.31,14772.0
2023-02-09 14:00:00,68.33,68.45,68.28,68.3,26541.0,68.33,68.45,68.28,68.3,26541.0
2023-02-09 14:10:00,68.3,68.35,68.2,68.29,47225.0,68.3,68.35,68.2,68.29,47225.0
2023-02-09 14:20:00,68.27,68.5,68.27,68.3,66224.0,68.27,68.5,68.27,68.3,66224.0
2023-02-09 14:30:00,68.3,68.33,67.97,67.98,126601.0,68.3,68.33,67.97,67.98,126601.0
2023-02-09 14:40:00,67.98,68.17,67.98,68.1,43525.0,67.98,68.17,67.98,68.1,43525.0
2023-02-09 14:50:00,68.08,68.09,68.02,68.03,17582.0,68.08,68.09,68.02,68.03,17582.0
2023-02-09 15:00:00,68.02,68.06,67.97,68.02,37631.0,68.02,68.06,67.97,68.02,37631.0
2023-02-09 15:10:00,68.01,68.13,68.01,68.07,20854.0,68.01,68.13,68.01,68.07,20854.0
2023-02-09 15:20:00,68.07,68.11,68.03,68.07,26177.0,68.07,68.11,68.03,68.07,26177.0
2023-02-09 15:30:00,68.06,68.06,67.91,67.99,25311.0,68.06,68.06,67.91,67.99,25311.0
2023-02-09 15:40:00,67.96,67.99,67.87,67.98,169449.0,67.96,67.99,67.87,67.98,169449.0
2023-02-09 15:50:00,67.98,68.04,67.92,67.93,222355.0,67.98,68.04,67.92,67.93,222355.0
2023-02-10 09:30:00,69.02,69.39,68.95,69.2,90799.0,69.02,69.39,68.95,69.2,90799.0
2023-02-10 09:40:00,69.22,69.28,69.07,69.27,52954.0,69.22,69.28,69.07,69.27,52954.0
2023-02-10 09:50:00,69.22,69.29,69.08,69.25,24862.0,69.22,69.29,69.08,69.25,24862.0
2023-02-10 10:00:00,69.25,69.41,69.05,69.3,79343.0,69.25,69.41,69.05,69.3,79343.0
2023-02-10 10:10:00,69.31,69.4,69.16,69.31,39824.0,69.31,69.4,69.16,69.31,39824.0
2023-02-10 10:20:00,69.33,69.41,69.2,69.37,36543.0,69.33,69.41,69.2,69.37,36543.0
2023-02-10 10:30:00,69.38,69.44,69.28,69.37,45905.0,69.38,69.44,69.28,69.37,45905.0
2023-02-10 10:40:00,69.38,69.45,69.32,69.38,31552.0,69.38,69.45,69.32,69.38,31552.0
2023-02-10 10:50:00,69.35,69.51,69.22,69.38,28291.0,69.35,69.51,69.22,69.38,28291.0
2023-02-10 11:00:00,69.38,69.57,69.33,69.56,35734.0,69.38,69.57,69.33,69.56,35734.0
2023-02-10 11:10:00,69.59,69.89,69.58,69.78,94152.0,69.59,69.89,69.58,69.78,94152.0
2023-02-10 11:20:00,69.79,69.8,69.6,69.65,141622.0,69.79,69.8,69.6,69.65,141622.0
2023-02-10 11:30:00,69.65,69.79,69.65,69.7,34540.0,69.65,69.79,69.65,69.7,34540.0
2023-02-10 11:40:00,69.76,69.84,69.7,69.74,43573.0,69.76,69.84,69.7,69.74,43573.0
2023-02-10 11:50:00,69.77,69.77,69.58,69.61,18367.0,69.77,69.77,69.58,69.61,18367.0
2023-02-10 12:00:00,69.63,69.73,69.53,69.72,52818.0,69.63,69.73,69.53,69.72,52818.0
2023-02-10 12:10:00,69.72,69.76,69.48,69.53,32972.0,69.72,69.76,69.48,69.53,32972.0
2023-02-10 12:20:00,69.51,69.55,69.43,69.52,38443.0,69.51,69.55,69.43,69.52,38443.0
2023-02-10 12:30:00,69.59,69.6,69.35,69.38,13112.0,69.59,69.6,69.35,69.38,13112.0
2023-02-10 12:40:00,69.39,69.45,69.26,69.29,17435.0,69.39,69.45,69.26,69.29,17435.0
2023-02-10 12:50:00,69.31,69.45,69.23,69.32,10396.0,69.31,69.45,69.23,69.32,10396.0
2023-02-10 13:00:00,69.33,69.45,69.32,69.36,15770.0,69.33,69.45,69.32,69.36,15770.0
2023-02-10 13:10:00,69.36,69.5,69.36,69.47,7765.0,69.36,69.5,69.36,69.47,7765.0
2023-02-10 13:20:00,69.44,69.52,69.43,69.52,5730.0,69.44,69.52,69.43,69.52,5730.0
2023-02-10 13:30:00,69.51,69.64,69.5,69.63,35341.0,69.51,69.64,69.5,69.63,35341.0
2023-02-10 13:40:00,69.63,69.74,69.61,69.72,24291.0,69.63,69.74,69.61,69.72,24291.0
2023-02-10 13:50:00,69.72,69.77,69.69,69.75,67230.0,69.72,69.77,69.69,69.75,67230.0
2023-02-10 14:00:00,69.77,69.85,69.72,69.74,45004.0,69.77,69.85,69.72,69.74,45004.0
2023-02-10 14:10:00,69.74,69.77,69.63,69.68,41582.0,69.74,69.77,69.63,69.68,41582.0
2023-02-10 14:20:00,69.69,69.75,69.56,69.75,78071.0,69.69,69.75,69.56,69.75,78071.0
2023-02-10 14:30:00,69.72,69.77,69.68,69.75,26374.0,69.72,69.77,69.68,69.75,26374.0
2023-02-10 14:40:00,69.77,69.82,69.74,69.81,22038.0,69.77,69.82,69.74,69.81,22038.0
2023-02-10 14:50:00,69.79,69.8,69.71,69.75,62696.0,69.79,69.8,69.71,69.75,62696.0
2023-02-10 15:00:00,69.75,69.81,69.74,69.79,25378.0,69.75,69.81,69.74,69.79,25378.0
2023-02-10 15:10:00,69.8,69.9,69.74,69.84,47290.0,69.8,69.9,69.74,69.84,47290.0
2023-02-10 15:20:00,69.84,69.85,69.81,69.84,39685.0,69.84,69.85,69.81,69.84,39685.0
2023-02-10 15:30:00,69.85,69.89,69.81,69.89,72028.0,69.85,69.89,69.81,69.89,72028.0
2023-02-10 15:40:00,69.88,69.89,69.78,69.84,196198.0,69.88,69.89,69.78,69.84,196198.0
2023-02-10 15:50:00,69.83,69.88,69.81,69.85,272807.0,69.83,69.88,69.81,69.85,272807.0
2023-02-13 09:30:00,69.38,69.45,69.07,69.27,68651.0,69.38,69.45,69.07,69.27,68651.0
2023-02-13 09:40:00,69.26,69.37,69.1,69.22,52107.0,69.26,69.37,69.1,69.22,52107.0
2023-02-13 09:50:00,69.24,69.44,69.12,69.43,40204.0,69.24,69.44,69.12,69.43,40204.0
2023-02-13 10:00:00,69.45,69.67,69.45,69.5,36778.0,69.45,69.67,69.45,69.5,36778.0
2023-02-13 10:10:00,69.52,69.53,69.2,69.28,74321.0,69.52,69.53,69.2,69.28,74321.0
2023-02-13 10:20:00,69.3,69.4,69.13,69.27,37252.0,69.3,69.4,69.13,69.27,37252.0
2023-02-13 10:30:00,69.29,69.41,69.22,69.33,34309.0,69.29,69.41,69.22,69.33,34309.0
2023-02-13 10:40:00,69.38,69.61,69.37,69.51,15316.0,69.38,69.61,69.37,69.51,15316.0
2023-02-13 10:50:00,69.49,69.61,69.48,69.59,14458.0,69.49,69.61,69.48,69.59,14458.0
2023-02-13 11:00:00,69.59,69.68,69.53,69.53,11741.0,69.59,69.68,69.53,69.53,11741.0
2023-02-13 11:10:00,69.57,69.66,69.42,69.44,9945.0,69.57,69.66,69.42,69.44,9945.0
2023-02-13 11:20:00,69.44,69.59,69.29,69.55,7347.0,69.44,69.59,69.29,69.55,7347.0
2023-02-13 11:30:00,69.55,69.63,69.47,69.63,21562.0,69.55,69.63,69.47,69.63,21562.0
2023-02-13 11:40:00,69.64,69.72,69.63,69.69,29936.0,69.64,69.72,69.63,69.69,29936.0
2023-02-13 11:50:00,69.7,69.84,69.7,69.84,36413.0,69.7,69.84,69.7,69.84,36413.0
2023-02-13 12:00:00,69.87,69.88,69.61,69.61,16106.0,69.87,69.88,69.61,69.61,16106.0
2023-02-13 12:10:00,69.62,70.0,69.62,69.99,41264.0,69.62,70.0,69.62,69.99,41264.0
2023-02-13 12:20:00,69.98,70.09,69.88,70.06,44107.0,69.98,70.09,69.88,70.06,44107.0
2023-02-13 12:30:00,70.06,70.26,70.06,70.24,62348.0,70.06,70.26,70.06,70.24,62348.0
2023-02-13 12:40:00,70.23,70.33,70.18,70.28,35170.0,70.23,70.33,70.18,70.28,35170.0
2023-02-13 12:50:00,70.31,70.41,70.29,70.4,56260.0,70.31,70.41,70.29,70.4,56260.0
2023-02-13 13:00:00,70.43,70.43,70.28,70.28,11890.0,70.43,70.43,70.28,70.28,11890.0
2023-02-13 13:10:00,70.25,70.28,70.13,70.24,30508.0,70.25,70.28,70.13,70.24,30508.0
2023-02-13 13:20:00,70.28,70.3,70.22,70.22,11025.0,70.28,70.3,70.22,70.22,11025.0
2023-02-13 13:30:00,70.26,70.41,70.25,70.32,18921.0,70.26,70.41,70.25,70.32,18921.0
2023-02-13 13:40:00,70.3,70.31,70.2,70.25,11047.0,70.3,70.31,70.2,70.25,11047.0
2023-02-13 13:50:00,70.27,70.27,70.08,70.12,13910.0,70.27,70.27,70.08,70.12,13910.0
2023-02-13 14:00:00,70.07,70.18,70.07,70.18,12183.0,70.07,70.18,70.07,70.18,12183.0
2023-02-13 14:10:00,70.18,70.21,70.05,70.05,9459.0,70.18,70.21,70.05,70.05,9459.0
2023-02-13 14:20:00,70.07,70.16,70.05,70.09,15688.0,70.07,70.16,70.05,70.09,15688.0
2023-02-13 14:30:00,70.1,70.1,70.04,70.04,9806.0,70.1,70.1,70.04,70.04,9806.0
2023-02-13 14:40:00,70.04,70.04,69.96,70.02,17111.0,70.04,70.04,69.96,70.02,17111.0
2023-02-13 14:50:00,70.02,70.04,69.97,69.97,12903.0,70.02,70.04,69.97,69.97,12903.0
2023-02-13 15:00:00,69.97,69.98,69.6,69.66,650631.0,69.97,69.98,69.6,69.66,650631.0
2023-02-13 15:10:00,69.64,69.64,69.38,69.49,228219.0,69.64,69.64,69.38,69.49,228219.0
2023-02-13 15:20:00,69.49,69.5,69.41,69.45,302047.0,69.49,69.5,69.41,69.45,302047.0
2023-02-13 15:30:00,69.45,69.66,69.45,69.63,153737.0,69.45,69.66,69.45,69.63,153737.0
2023-02-13 15:40:00,69.63,69.65,69.49,69.5,177355.0,69.63,69.65,69.49,69.5,177355.0
2023-02-13 15:50:00,69.49,69.53,69.43,69.5,279223.0,69.49,69.53,69.43,69.5,279223.0
2023-02-14 09:30:00,68.22,68.5,68.01,68.42,176126.0,68.22,68.5,68.01,68.42,176126.0
2023-02-14 09:40:00,68.44,69.02,68.38,68.86,115622.0,68.44,69.02,68.38,68.86,115622.0
2023-02-14 09:50:00,68.88,69.2,68.81,69.17,58997.0,68.88,69.2,68.81,69.17,58997.0
2023-02-14 10:00:00,69.16,69.53,69.11,69.53,74029.0,69.16,69.53,69.11,69.53,74029.0
2023-02-14 10:10:00,69.53,69.63,69.45,69.5,48783.0,69.53,69.63,69.45,69.5,48783.0
2023-02-14 10:20:00,69.53,69.62,69.41,69.41,34233.0,69.53,69.62,69.41,69.41,34233.0
2023-02-14 10:30:00,69.48,69.54,69.11,69.11,35444.0,69.48,69.54,69.11,69.11,35444.0
2023-02-14 10:40:00,69.12,69.29,69.03,69.27,30938.0,69.12,69.29,69.03,69.27,30938.0
2023-02-14 10:50:00,69.27,69.31,68.83,69.02,35749.0,69.27,69.31,68.83,69.02,35749.0
2023-02-14 11:00:00,68.99,69.25,68.99,69.15,25322.0,68.99,69.25,68.99,69.15,25322.0
2023-02-14 11:10:00,69.15,69.23,69.08,69.18,19261.0,69.15,69.23,69.08,69.18,19261.0
2023-02-14 11:20:00,69.17,69.39,69.01,69.02,30955.0,69.17,69.39,69.01,69.02,30955.0
2023-02-14 11:30:00,69.01,69.06,68.91,68.94,9451.0,69.01,69.06,68.91,68.94,9451.0
2023-02-14 11:40:00,68.95,69.21,68.94,69.18,22373.0,68.95,69.21,68.94,69.18,22373.0
2023-02-14 11:50:00,69.14,69.14,68.88,69.03,14554.0,69.14,69.14,68.88,69.03,14554.0
2023-02-14 12:00:00,69.05,69.09,68.99,69.07,6397.0,69.05,69.09,68.99,69.07,6397.0
2023-02-14 12:10:00,69.1,69.22,69.07,69.11,46674.0,69.1,69.22,69.07,69.11,46674.0
2023-02-14 12:20:00,69.12,69.16,69.04,69.04,5381.0,69.12,69.16,69.04,69.04,5381.0
2023-02-14 12:30:00,69.13,69.22,69.1,69.15,18511.0,69.13,69.22,69.1,69.15,18511.0
2023-02-14 12:40:00,69.16,69.22,69.07,69.22,26887.0,69.16,69.22,69.07,69.22,26887.0
2023-02-14 12:50:00,69.22,69.34,69.21,69.28,19881.0,69.22,69.34,69.21,69.28,19881.0
2023-02-14 13:00:00,69.25,69.47,69.25,69.33,19202.0,69.25,69.47,69.25,69.33,19202.0
2023-02-14 13:10:00,69.36,69.47,69.29,69.42,24097.0,69.36,69.47,69.29,69.42,24097.0
2023-02-14 13:20:00,69.41,69.48,69.33,69.42,7959.0,69.41,69.48,69.33,69.42,7959.0
2023-02-14 13:30:00,69.46,69.46,69.31,69.34,12733.0,69.46,69.46,69.31,69.34,12733.0
2023-02-14 13:40:00,69.37,69.45,69.36,69.44,4807.0,69.37,69.45,69.36,69.44,4807.0
2023-02-14 13:50:00,69.43,69.45,69.14,69.16,12964.0,69.43,69.45,69.14,69.16,12964.0
2023-02-14 14:00:00,69.14,69.35,69.14,69.25,6910.0,69.14,69.35,69.14,69.25,6910.0
2023-02-14 14:10:00,69.25,69.42,69.25,69.37,20842.0,69.25,69.42,69.25,69.37,20842.0
2023-02-14 14:20:00,69.36,69.39,69.26,69.3,27968.0,69.36,69.39,69.26,69.3,27968.0
2023-02-14 14:30:00,69.3,69.35,69.29,69.33,8259.0,69.3,69.35,69.29,69.33,8259.0
2023-02-14 14:40:00,69.31,69.37,69.28,69.35,12066.0,69.31,69.37,69.28,69.35,12066.0
2023-02-14 14:50:00,69.35,69.41,69.35,69.39,10147.0,69.35,69.41,69.35,69.39,10147.0
2023-02-14 15:00:00,69.4,69.44,69.39,69.39,10185.0,69.4,69.44,69.39,69.39,10185.0
2023-02-14 15:10:00,69.38,69.41,69.36,69.4,6302.0,69.38,69.41,69.36,69.4,6302.0
2023-02-14 15:20:00,69.4,69.41,69.39,69.39,9605.0,69.4,69.41,69.39,69.39,9605.0
2023-02-14 15:30:00,69.4,69.42,69.36,69.37,19787.0,69.4,69.42,69.36,69.37,19787.0
2023-02-14 15:40:00,69.38,69.43,69.34,69.4,39643.0,69.38,69.43,69.34,69.4,39643.0
2023-02-14 15:50:00,69.41,69.45,69.38,69.45,111311.0,69.41,69.45,69.38,69.45,111311.0
2023-02-15 09:30:00,68.79,68.89,68.61,68.61,54764.0,68.79,68.89,68.61,68.61,54764.0
2023-02-15 09:40:00,68.64,68.72,68.55,68.61,62336.0,68.64,68.72,68.55,68.61,62336.0
2023-02-15 09:50:00,68.59,68.62,68.3,68.37,55174.0,68.59,68.62,68.3,68.37,55174.0
2023-02-15 10:00:00,68.33,68.72,68.33,68.65,20692.0,68.33,68.72,68.33,68.65,20692.0
2023-02-15 10:10:00,68.67,68.83,68.67,68.83,64061.0,68.67,68.83,68.67,68.83,64061.0
2023-02-15 10:20:00,68.84,68.9,68.7,68.78,33999.0,68.84,68.9,68.7,68.78,33999.0
2023-02-15 10:30:00,68.75,68.75,68.22,68.43,118975.0,68.75,68.75,68.22,68.43,118975.0
2023-02-15 10:40:00,68.37,68.75,68.37,68.44,57728.0,68.37,68.75,68.37,68.44,57728.0
2023-02-15 10:50:00,68.39,68.53,68.22,68.23,19795.0,68.39,68.53,68.22,68.23,19795.0
2023-02-15 11:00:00,68.23,68.24,67.86,68.08,66314.0,68.23,68.24,67.86,68.08,66314.0
2023-02-15 11:10:00,68.07,68.25,68.06,68.14,21906.0,68.07,68.25,68.06,68.14,21906.0
2023-02-15 11:20:00,68.08,68.11,67.8,68.09,71181.0,68.08,68.11,67.8,68.09,71181.0
2023-02-15 11:30:00,68.05,68.22,67.91,68.2,12376.0,68.05,68.22,67.91,68.2,12376.0
2023-02-15 11:40:00,68.19,68.2,67.98,68.19,18233.0,68.19,68.2,67.98,68.19,18233.0
2023-02-15 11:50:00,68.18,68.26,68.07,68.07,12877.0,68.18,68.26,68.07,68.07,12877.0
2023-02-15 12:00:00,68.09,68.15,67.96,67.97,18084.0,68.09,68.15,67.96,67.97,18084.0
2023-02-15 12:10:00,67.95,68.1,67.89,68.03,13824.0,67.95,68.1,67.89,68.03,13824.0
2023-02-15 12:20:00,68.03,68.21,67.91,68.1,13323.0,68.03,68.21,67.91,68.1,13323.0
2023-02-15 12:30:00,68.08,68.35,68.05,68.28,44475.0,68.08,68.35,68.05,68.28,44475.0
2023-02-15 12:40:00,68.28,68.62,68.27,68.57,82710.0,68.28,68.62,68.27,68.57,82710.0
2023-02-15 12:50:00,68.57,68.58,68.33,68.46,52935.0,68.57,68.58,68.33,68.46,52935.0
2023-02-15 13:00:00,68.46,68.56,68.41,68.56,13248.0,68.46,68.56,68.41,68.56,13248.0
2023-02-15 13:10:00,68.6,68.73,68.57,68.71,26006.0,68.6,68.73,68.57,68.71,26006.0
2023-02-15 13:20:00,68.71,69.23,68.7,69.19,83113.0,68.71,69.23,68.7,69.19,83113.0
2023-02-15 13:30:00,69.2,69.34,69.11,69.26,36778.0,69.2,69.34,69.11,69.26,36778.0
2023-02-15 13:40:00,69.25,69.32,69.19,69.21,17131.0,69.25,69.32,69.19,69.21,17131.0
2023-02-15 13:50:00,69.2,69.29,69.16,69.27,13548.0,69.2,69.29,69.16,69.27,13548.0
2023-02-15 14:00:00,69.26,69.39,69.21,69.35,14596.0,69.26,69.39,69.21,69.35,14596.0
2023-02-15 14:10:00,69.37,69.38,69.13,69.13,110829.0,69.37,69.38,69.13,69.13,110829.0
2023-02-15 14:20:00,69.12,69.18,68.95,68.96,42982.0,69.12,69.18,68.95,68.96,42982.0
2023-02-15 14:30:00,68.96,68.99,68.88,68.98,46370.0,68.96,68.99,68.88,68.98,46370.0
2023-02-15 14:40:00,68.95,68.99,68.91,68.91,15437.0,68.95,68.99,68.91,68.91,15437.0
2023-02-15 14:50:00,68.9,68.95,68.88,68.94,6261.0,68.9,68.95,68.88,68.94,6261.0
2023-02-15 15:00:00,68.95,68.96,68.89,68.92,8594.0,68.95,68.96,68.89,68.92,8594.0
2023-02-15 15:10:00,68.93,68.97,68.91,68.95,25838.0,68.93,68.97,68.91,68.95,25838.0
2023-02-15 15:20:00,68.95,69.01,68.91,69.01,25865.0,68.95,69.01,68.91,69.01,25865.0
2023-02-15 15:30:00,69.01,69.03,68.96,69.03,19113.0,69.01,69.03,68.96,69.03,19113.0
2023-02-15 15:40:00,69.03,69.06,68.98,69.0,44477.0,69.03,69.06,68.98,69.0,44477.0
2023-02-15 15:50:00,69.0,69.04,68.93,69.0,115565.0,69.0,69.04,68.93,69.0,115565.0
2023-02-16 09:30:00,68.82,69.17,68.82,69.17,85353.0,68.82,69.17,68.82,69.17,85353.0
2023-02-16 09:40:00,69.16,69.35,69.16,69.3,58059.0,69.16,69.35,69.16,69.3,58059.0
2023-02-16 09:50:00,69.3,69.39,69.23,69.26,37850.0,69.3,69.39,69.23,69.26,37850.0
2023-02-16 10:00:00,69.22,69.33,68.97,69.03,67792.0,69.22,69.33,68.97,69.03,67792.0
2023-02-16 10:10:00,69.03,69.09,68.92,69.06,36013.0,69.03,69.09,68.92,69.06,36013.0
2023-02-16 10:20:00,69.02,69.1,68.9,68.9,16747.0,69.02,69.1,68.9,68.9,16747.0
2023-02-16 10:30:00,68.9,69.12,68.9,68.98,27962.0,68.9,69.12,68.9,68.98,27962.0
2023-02-16 10:40:00,68.97,69.07,68.59,69.07,47971.0,68.97,69.07,68.59,69.07,47971.0
2023-02-16 10:50:00,69.03,69.16,68.81,68.89,25329.0,69.03,69.16,68.81,68.89,25329.0
2023-02-16 11:00:00,68.89,68.9,68.61,68.72,34934.0,68.89,68.9,68.61,68.72,34934.0
2023-02-16 11:10:00,68.72,68.8,68.55,68.66,33555.0,68.72,68.8,68.55,68.66,33555.0
2023-02-16 11:20:00,68.63,68.95,68.63,68.95,38033.0,68.63,68.95,68.63,68.95,38033.0
2023-02-16 11:30:00,68.92,69.09,68.92,68.93,34918.0,68.92,69.09,68.92,68.93,34918.0
2023-02-16 11:40:00,68.95,69.25,68.92,69.2,48399.0,68.95,69.25,68.92,69.2,48399.0
2023-02-16 11:50:00,69.2,69.25,69.13,69.19,27550.0,69.2,69.25,69.13,69.19,27550.0
2023-02-16 12:00:00,69.19,69.27,69.15,69.26,11618.0,69.19,69.27,69.15,69.26,11618.0
2023-02-16 12:10:00,69.26,69.26,69.07,69.07,5756.0,69.26,69.26,69.07,69.07,5756.0
2023-02-16 12:20:00,69.01,69.08,68.96,69.06,29805.0,69.01,69.08,68.96,69.06,29805.0
2023-02-16 12:30:00,69.06,69.15,69.01,69.01,25027.0,69.06,69.15,69.01,69.01,25027.0
2023-02-16 12:40:00,69.01,69.17,68.99,69.13,9414.0,69.01,69.17,68.99,69.13,9414.0
2023-02-16 12:50:00,69.11,69.21,69.03,69.03,13522.0,69.11,69.21,69.03,69.03,13522.0
2023-02-16 13:00:00,69.04,69.06,68.97,69.03,8496.0,69.04,69.06,68.97,69.03,8496.0
2023-02-16 13:10:00,69.04,69.06,68.83,68.84,25520.0,69.04,69.06,68.83,68.84,25520.0
2023-02-16 13:20:00,68.83,68.83,68.63,68.63,42281.0,68.83,68.83,68.63,68.63,42281.0
2023-02-16 13:30:00,68.62,68.67,68.42,68.43,60318.0,68.62,68.67,68.42,68.43,60318.0
2023-02-16 13:40:00,68.44,68.78,68.42,68.76,24378.0,68.44,68.78,68.42,68.76,24378.0
2023-02-16 13:50:00,68.76,68.82,68.71,68.82,13497.0,68.76,68.82,68.71,68.82,13497.0
2023-02-16 14:00:00,68.8,68.96,68.8,68.89,18587.0,68.8,68.96,68.8,68.89,18587.0
2023-02-16 14:10:00,68.86,68.88,68.75,68.8,15208.0,68.86,68.88,68.75,68.8,15208.0
2023-02-16 14:20:00,68.77,68.93,68.65,68.85,29255.0,68.77,68.93,68.65,68.85,29255.0
2023-02-16 14:30:00,68.84,68.9,68.8,68.81,14535.0,68.84,68.9,68.8,68.81,14535.0
2023-02-16 14:40:00,68.82,68.83,68.76,68.79,15448.0,68.82,68.83,68.76,68.79,15448.0
2023-02-16 14:50:00,68.8,68.83,68.74,68.81,13313.0,68.8,68.83,68.74,68.81,13313.0
2023-02-16 15:00:00,68.8,68.82,68.67,68.78,20445.0,68.8,68.82,68.67,68.78,20445.0
2023-02-16 15:10:00,68.76,68.77,68.44,68.51,31243.0,68.76,68.77,68.44,68.51,31243.0
2023-02-16 15:20:00,68.5,68.57,68.44,68.45,37789.0,68.5,68.57,68.44,68.45,37789.0
2023-02-16 15:30:00,68.45,68.51,68.41,68.49,33953.0,68.45,68.51,68.41,68.49,33953.0
2023-02-16 15:40:00,68.49,68.53,68.44,68.52,63163.0,68.49,68.53,68.44,68.52,63163.0
2023-02-16 15:50:00,68.51,68.54,68.44,68.5,177556.0,68.51,68.54,68.44,68.5,177556.0
2023-02-17 09:30:00,66.36,66.59,66.31,66.41,377533.0,66.36,66.59,66.31,66.41,377533.0
2023-02-17 09:40:00,66.37,66.41,66.24,66.26,120932.0,66.37,66.41,66.24,66.26,120932.0
2023-02-17 09:50:00,66.27,66.3,66.01,66.3,125515.0,66.27,66.3,66.01,66.3,125515.0
2023-02-17 10:00:00,66.3,66.42,66.07,66.31,71969.0,66.3,66.42,66.07,66.31,71969.0
2023-02-17 10:10:00,66.27,66.47,66.15,66.45,154563.0,66.27,66.47,66.15,66.45,154563.0
2023-02-17 10:20:00,66.45,66.75,66.43,66.6,88148.0,66.45,66.75,66.43,66.6,88148.0
2023-02-17 10:30:00,66.55,66.9,66.51,66.68,51472.0,66.55,66.9,66.51,66.68,51472.0
2023-02-17 10:40:00,66.69,66.77,66.45,66.76,36770.0,66.69,66.77,66.45,66.76,36770.0
2023-02-17 10:50:00,66.76,66.82,66.59,66.79,35365.0,66.76,66.82,66.59,66.79,35365.0
2023-02-17 11:00:00,66.86,67.16,66.84,67.08,61079.0,66.86,67.16,66.84,67.08,61079.0
2023-02-17 11:10:00,67.09,67.26,67.09,67.15,93851.0,67.09,67.26,67.09,67.15,93851.0
2023-02-17 11:20:00,67.12,67.12,66.83,66.87,31946.0,67.12,67.12,66.83,66.87,31946.0
2023-02-17 11:30:00,66.89,67.19,66.7,67.16,46844.0,66.89,67.19,66.7,67.16,46844.0
2023-02-17 11:40:00,67.15,67.21,66.94,67.05,22502.0,67.15,67.21,66.94,67.05,22502.0
2023-02-17 11:50:00,67.04,67.04,66.67,66.73,43471.0,67.04,67.04,66.67,66.73,43471.0
2023-02-17 12:00:00,66.71,67.04,66.71,66.96,77856.0,66.71,67.04,66.71,66.96,77856.0
2023-02-17 12:10:00,66.99,67.09,66.85,66.89,61093.0,66.99,67.09,66.85,66.89,61093.0
2023-02-17 12:20:00,66.86,67.02,66.78,66.95,59422.0,66.86,67.02,66.78,66.95,59422.0
2023-02-17 12:30:00,66.94,67.01,66.83,66.96,14950.0,66.94,67.01,66.83,66.96,14950.0
2023-02-17 12:40:00,66.95,66.99,66.65,66.7,90393.0,66.95,66.99,66.65,66.7,90393.0
2023-02-17 12:50:00,66.68,66.85,66.5,66.8,71083.0,66.68,66.85,66.5,66.8,71083.0
2023-02-17 13:00:00,66.79,66.8,66.46,66.56,36567.0,66.79,66.8,66.46,66.56,36567.0
2023-02-17 13:10:00,66.53,66.73,66.32,66.33,89098.0,66.53,66.73,66.32,66.33,89098.0
2023-02-17 13:20:00,66.35,66.65,66.3,66.63,35602.0,66.35,66.65,66.3,66.63,35602.0
2023-02-17 13:30:00,66.61,66.61,66.32,66.42,23722.0,66.61,66.61,66.32,66.42,23722.0
2023-02-17 13:40:00,66.42,66.75,66.42,66.7,38402.0,66.42,66.75,66.42,66.7,38402.0
2023-02-17 13:50:00,66.71,66.95,66.68,66.92,26152.0,66.71,66.95,66.68,66.92,26152.0
2023-02-17 14:00:00,66.9,67.1,66.84,67.05,30830.0,66.9,67.1,66.84,67.05,30830.0
2023-02-17 14:10:00,67.03,67.09,66.88,67.09,29292.0,67.03,67.09,66.88,67.09,29292.0
2023-02-17 14:20:00,67.1,67.17,66.97,67.01,64119.0,67.1,67.17,66.97,67.01,64119.0
2023-02-17 14:30:00,67.01,67.04,66.96,67.01,36272.0,67.01,67.04,66.96,67.01,36272.0
2023-02-17 14:40:00,67.0,67.14,66.99,67.12,71888.0,67.0,67.14,66.99,67.12,71888.0
2023-02-17 14:50:00,67.14,67.22,67.11,67.19,105251.0,67.14,67.22,67.11,67.19,105251.0
2023-02-17 15:00:00,67.2,67.26,67.19,67.23,109001.0,67.2,67.26,67.19,67.23,109001.0
2023-02-17 15:10:00,67.23,67.24,67.14,67.2,77467.0,67.23,67.24,67.14,67.2,77467.0
2023-02-17 15:20:00,67.19,67.2,67.03,67.04,71410.0,67.19,67.2,67.03,67.04,71410.0
2023-02-17 15:30:00,67.05,67.06,67.01,67.02,41191.0,67.05,67.06,67.01,67.02,41191.0
2023-02-17 15:40:00,67.02,67.09,66.99,67.07,95780.0,67.02,67.09,66.99,67.07,95780.0
2023-02-17 15:50:00,67.08,67.1,66.94,67.07,321226.0,67.08,67.1,66.94,67.07,321226.0
2023-02-21 09:30:00,67.5,67.68,67.37,67.66,254796.0,67.5,67.68,67.37,67.66,254796.0
2023-02-21 09:40:00,67.66,67.82,67.41,67.41,96933.0,67.66,67.82,67.41,67.41,96933.0
2023-02-21 09:50:00,67.43,67.65,67.4,67.4,46772.0,67.43,67.65,67.4,67.4,46772.0
2023-02-21 10:00:00,67.37,67.53,67.26,67.34,68386.0,67.37,67.53,67.26,67.34,68386.0
2023-02-21 10:10:00,67.36,67.36,66.93,66.95,95407.0,67.36,67.36,66.93,66.95,95407.0
2023-02-21 10:20:00,66.93,66.95,66.64,66.72,78650.0,66.93,66.95,66.64,66.72,78650.0
2023-02-21 10:30:00,66.67,66.86,66.57,66.75,75210.0,66.67,66.86,66.57,66.75,75210.0
2023-02-21 10:40:00,66.74,66.83,66.57,66.69,49436.0,66.74,66.83,66.57,66.69,49436.0
2023-02-21 10:50:00,66.7,66.96,66.64,66.9,33012.0,66.7,66.96,66.64,66.9,33012.0
2023-02-21 11:00:00,66.9,67.07,66.88,66.92,90409.0,66.9,67.07,66.88,66.92,90409.0
2023-02-21 11:10:00,66.92,67.05,66.82,66.99,49342.0,66.92,67.05,66.82,66.99,49342.0
2023-02-21 11:20:00,67.02,67.15,66.99,66.99,41442.0,67.02,67.15,66.99,66.99,41442.0
2023-02-21 11:30:00,67.02,67.05,66.82,66.91,34893.0,67.02,67.05,66.82,66.91,34893.0
2023-02-21 11:40:00,66.91,67.14,66.87,67.14,42623.0,66.91,67.14,66.87,67.14,42623.0
2023-02-21 11:50:00,67.13,67.15,66.78,66.82,25451.0,67.13,67.15,66.78,66.82,25451.0
2023-02-21 12:00:00,66.82,66.82,66.66,66.73,48888.0,66.82,66.82,66.66,66.73,48888.0
2023-02-21 12:10:00,66.74,66.93,66.72,66.86,18189.0,66.74,66.93,66.72,66.86,18189.0
2023-02-21 12:20:00,66.91,67.04,66.89,67.02,23089.0,66.91,67.04,66.89,67.02,23089.0
2023-02-21 12:30:00,67.03,67.1,66.93,67.06,36078.0,67.03,67.1,66.93,67.06,36078.0
2023-02-21 12:40:00,67.08,67.1,66.91,66.95,24270.0,67.08,67.1,66.91,66.95,24270.0
2023-02-21 12:50:00,66.94,67.23,66.94,67.19,29709.0,66.94,67.23,66.94,67.19,29709.0
2023-02-21 13:00:00,67.21,67.48,67.2,67.29,74179.0,67.21,67.48,67.2,67.29,74179.0
2023-02-21 13:10:00,67.33,67.35,67.11,67.16,24710.0,67.33,67.35,67.11,67.16,24710.0
2023-02-21 13:20:00,67.16,67.33,67.08,67.12,29504.0,67.16,67.33,67.08,67.12,29504.0
2023-02-21 13:30:00,67.12,67.25,67.09,67.17,28839.0,67.12,67.25,67.09,67.17,28839.0
2023-02-21 13:40:00,67.18,67.19,67.07,67.07,21772.0,67.18,67.19,67.07,67.07,21772.0
2023-02-21 13:50:00,67.08,67.29,67.06,67.25,21450.0,67.08,67.29,67.06,67.25,21450.0
2023-02-21 14:00:00,67.25,67.27,66.96,66.98,27378.0,67.25,67.27,66.96,66.98,27378.0
2023-02-21 14:10:00,66.96,67.0,66.74,66.74,45537.0,66.96,67.0,66.74,66.74,45537.0
2023-02-21 14:20:00,66.74,67.01,66.54,66.88,64256.0,66.74,67.01,66.54,66.88,64256.0
2023-02-21 14:30:00,66.89,66.89,66.72,66.83,17463.0,66.89,66.89,66.72,66.83,17463.0
2023-02-21 14:40:00,66.82,66.98,66.81,66.92,43087.0,66.82,66.98,66.81,66.92,43087.0
2023-02-21 14:50:00,66.91,66.92,66.83,66.92,10015.0,66.91,66.92,66.83,66.92,10015.0
2023-02-21 15:00:00,66.9,66.97,66.88,66.95,34189.0,66.9,66.97,66.88,66.95,34189.0
2023-02-21 15:10:00,66.94,66.94,66.88,66.9,82766.0,66.94,66.94,66.88,66.9,82766.0
2023-02-21 15:20:00,66.9,66.95,66.84,66.94,34808.0,66.9,66.95,66.84,66.94,34808.0
2023-02-21 15:30:00,66.95,66.96,66.82,66.83,35987.0,66.95,66.96,66.82,66.83,35987.0
2023-02-21 15:40:00,66.84,66.86,66.78,66.79,36356.0,66.84,66.86,66.78,66.79,36356.0
2023-02-21 15:50:00,66.78,66.8,66.69,66.69,140395.0,66.78,66.8,66.69,66.69,140395.0
2023-02-22 09:30:00,66.4,66.48,66.26,66.4,45268.0,66.4,66.48,66.26,66.4,45268.0
2023-02-22 09:40:00,66.41,66.5,66.25,66.38,24659.0,66.41,66.5,66.25,66.38,24659.0
2023-02-22 09:50:00,66.34,66.67,66.28,66.42,160435.0,66.34,66.67,66.28,66.42,160435.0
2023-02-22 10:00:00,66.4,66.4,66.14,66.31,77922.0,66.4,66.4,66.14,66.31,77922.0
2023-02-22 10:10:00,66.3,66.3,65.96,66.0,78582.0,66.3,66.3,65.96,66.0,78582.0
2023-02-22 10:20:00,65.98,66.11,65.93,66.01,49397.0,65.98,66.11,65.93,66.01,49397.0
2023-02-22 10:30:00,65.9,65.91,65.64,65.76,98476.0,65.9,65.91,65.64,65.76,98476.0
2023-02-22 10:40:00,65.73,65.83,65.63,65.68,90574.0,65.73,65.83,65.63,65.68,90574.0
2023-02-22 10:50:00,65.7,65.82,65.58,65.66,79872.0,65.7,65.82,65.58,65.66,79872.0
2023-02-22 11:00:00,65.66,65.73,65.49,65.53,72641.0,65.66,65.73,65.49,65.53,72641.0
2023-02-22 11:10:00,65.55,65.56,65.26,65.34,86416.0,65.55,65.56,65.26,65.34,86416.0
2023-02-22 11:20:00,65.39,65.6,65.37,65.53,79214.0,65.39,65.6,65.37,65.53,79214.0
2023-02-22 11:30:00,65.54,65.54,65.33,65.37,40643.0,65.54,65.54,65.33,65.37,40643.0
2023-02-22 11:40:00,65.34,65.35,65.13,65.21,88963.0,65.34,65.35,65.13,65.21,88963.0
2023-02-22 11:50:00,65.2,65.38,65.17,65.26,31419.0,65.2,65.38,65.17,65.26,31419.0
2023-02-22 12:00:00,65.3,65.48,65.26,65.43,28476.0,65.3,65.48,65.26,65.43,28476.0
2023-02-22 12:10:00,65.41,65.49,65.26,65.48,160745.0,65.41,65.49,65.26,65.48,160745.0
2023-02-22 12:20:00,65.47,65.52,65.41,65.41,30951.0,65.47,65.52,65.41,65.41,30951.0
2023-02-22 12:30:00,65.41,65.45,65.33,65.41,167990.0,65.41,65.45,65.33,65.41,167990.0
2023-02-22 12:40:00,65.43,65.52,65.35,65.48,20476.0,65.43,65.52,65.35,65.48,20476.0
2023-02-22 12:50:00,65.5,65.52,65.33,65.36,16310.0,65.5,65.52,65.33,65.36,16310.0
2023-02-22 13:00:00,65.34,65.37,65.18,65.2,42803.0,65.34,65.37,65.18,65.2,42803.0
2023-02-22 13:10:00,65.22,65.27,65.09,65.17,71722.0,65.22,65.27,65.09,65.17,71722.0
2023-02-22 13:20:00,65.23,65.27,65.13,65.16,45650.0,65.23,65.27,65.13,65.16,45650.0
2023-02-22 13:30:00,65.18,65.18,64.99,65.0,70481.0,65.18,65.18,64.99,65.0,70481.0
2023-02-22 13:40:00,65.01,65.15,65.0,65.15,34809.0,65.01,65.15,65.0,65.15,34809.0
2023-02-22 13:50:00,65.15,65.23,65.09,65.11,28757.0,65.15,65.23,65.09,65.11,28757.0
2023-02-22 14:00:00,65.1,65.22,65.1,65.15,40747.0,65.1,65.22,65.1,65.15,40747.0
2023-02-22 14:10:00,65.17,65.2,65.03,65.11,25538.0,65.17,65.2,65.03,65.11,25538.0
2023-02-22 14:20:00,65.12,65.15,64.99,65.01,72076.0,65.12,65.15,64.99,65.01,72076.0
2023-02-22 14:30:00,65.0,65.01,64.93,64.98,50247.0,65.0,65.01,64.93,64.98,50247.0
2023-02-22 14:40:00,64.98,64.99,64.89,64.95,46667.0,64.98,64.99,64.89,64.95,46667.0
2023-02-22 14:50:00,64.96,64.96,64.89,64.92,30562.0,64.96,64.96,64.89,64.92,30562.0
2023-02-22 15:00:00,64.91,64.97,64.91,64.94,28230.0,64.91,64.97,64.91,64.94,28230.0
2023-02-22 15:10:00,64.94,64.99,64.92,64.99,36199.0,64.94,64.99,64.92,64.99,36199.0
2023-02-22 15:20:00,64.98,65.04,64.92,64.92,82425.0,64.98,65.04,64.92,64.92,82425.0
2023-02-22 15:30:00,64.93,64.96,64.92,64.96,29221.0,64.93,64.96,64.92,64.96,29221.0
2023-02-22 15:40:00,64.95,65.0,64.95,64.98,65777.0,64.95,65.0,64.95,64.98,65777.0
2023-02-22 15:50:00,64.98,65.0,64.92,64.92,253708.0,64.98,65.0,64.92,64.92,253708.0
2023-02-23 09:30:00,66.22,66.65,66.22,66.33,133186.0,66.22,66.65,66.22,66.33,133186.0
2023-02-23 09:40:00,66.31,66.33,66.06,66.25,36625.0,66.31,66.33,66.06,66.25,36625.0
2023-02-23 09:50:00,66.18,66.53,66.18,66.44,30150.0,66.18,66.53,66.18,66.44,30150.0
2023-02-23 10:00:00,66.5,66.51,66.32,66.37,48217.0,66.5,66.51,66.32,66.37,48217.0
2023-02-23 10:10:00,66.4,66.42,66.28,66.41,62757.0,66.4,66.42,66.28,66.41,62757.0
2023-02-23 10:20:00,66.42,66.6,66.42,66.56,41326.0,66.42,66.6,66.42,66.56,41326.0
2023-02-23 10:30:00,66.55,66.56,66.36,66.52,63950.0,66.55,66.56,66.36,66.52,63950.0
2023-02-23 10:40:00,66.51,66.53,66.18,66.27,43611.0,66.51,66.53,66.18,66.27,43611.0
2023-02-23 10:50:00,66.24,66.49,66.23,66.39,24558.0,66.24,66.49,66.23,66.39,24558.0
2023-02-23 11:00:00,66.37,66.44,66.03,66.2,70276.0,66.37,66.44,66.03,66.2,70276.0
2023-02-23 11:10:00,66.22,66.26,66.04,66.05,36537.0,66.22,66.26,66.04,66.05,36537.0
2023-02-23 11:20:00,66.06,66.17,65.78,65.85,37302.0,66.06,66.17,65.78,65.85,37302.0
2023-02-23 11:30:00,65.85,65.98,65.7,65.83,109710.0,65.85,65.98,65.7,65.83,109710.0
2023-02-23 11:40:00,65.85,66.07,65.8,65.94,37727.0,65.85,66.07,65.8,65.94,37727.0
2023-02-23 11:50:00,65.94,65.98,65.77,65.79,39819.0,65.94,65.98,65.77,65.79,39819.0
2023-02-23 12:00:00,65.78,65.96,65.74,65.75,33743.0,65.78,65.96,65.74,65.75,33743.0
2023-02-23 12:10:00,65.75,65.96,65.72,65.88,30745.0,65.75,65.96,65.72,65.88,30745.0
2023-02-23 12:20:00,65.88,66.15,65.84,66.13,24190.0,65.88,66.15,65.84,66.13,24190.0
2023-02-23 12:30:00,66.17,66.49,66.13,66.47,66214.0,66.17,66.49,66.13,66.47,66214.0
2023-02-23 12:40:00,66.47,66.65,66.38,66.5,98537.0,66.47,66.65,66.38,66.5,98537.0
2023-02-23 12:50:00,66.5,66.5,66.25,66.25,75100.0,66.5,66.5,66.25,66.25,75100.0
2023-02-23 13:00:00,66.24,66.31,66.21,66.22,30533.0,66.24,66.31,66.21,66.22,30533.0
2023-02-23 13:10:00,66.21,66.23,66.06,66.15,18358.0,66.21,66.23,66.06,66.15,18358.0
2023-02-23 13:20:00,66.16,66.24,66.13,66.19,9181.0,66.16,66.24,66.13,66.19,9181.0
2023-02-23 13:30:00,66.18,66.28,66.13,66.17,17428.0,66.18,66.28,66.13,66.17,17428.0
2023-02-23 13:40:00,66.16,66.2,66.14,66.2,12952.0,66.16,66.2,66.14,66.2,12952.0
2023-02-23 13:50:00,66.2,66.2,65.95,66.04,12875.0,66.2,66.2,65.95,66.04,12875.0
2023-02-23 14:00:00,66.02,66.07,65.97,66.02,35784.0,66.02,66.07,65.97,66.02,35784.0
2023-02-23 14:10:00,66.01,66.14,65.97,66.11,28675.0,66.01,66.14,65.97,66.11,28675.0
2023-02-23 14:20:00,66.1,66.23,66.02,66.19,86590.0,66.1,66.23,66.02,66.19,86590.0
2023-02-23 14:30:00,66.2,66.2,66.12,66.19,25876.0,66.2,66.2,66.12,66.19,25876.0
2023-02-23 14:40:00,66.2,66.27,66.18,66.22,19382.0,66.2,66.27,66.18,66.22,19382.0
2023-02-23 14:50:00,66.21,66.25,66.18,66.21,16774.0,66.21,66.25,66.18,66.21,16774.0
2023-02-23 15:00:00,66.22,66.35,66.22,66.35,28555.0,66.22,66.35,66.22,66.35,28555.0
2023-02-23 15:10:00,66.36,66.44,66.34,66.41,10167.0,66.36,66.44,66.34,66.41,10167.0
2023-02-23 15:20:00,66.41,66.44,66.34,66.37,32125.0,66.41,66.44,66.34,66.37,32125.0
2023-02-23 15:30:00,66.38,66.38,66.28,66.31,29046.0,66.38,66.38,66.28,66.31,29046.0
2023-02-23 15:40:00,66.31,66.34,66.25,66.27,46846.0,66.31,66.34,66.25,66.27,46846.0
2023-02-23 15:50:00,66.27,66.39,66.26,66.38,143476.0,66.27,66.39,66.26,66.38,143476.0
2023-02-24 09:30:00,65.56,65.59,65.18,65.49,169727.0,65.56,65.59,65.18,65.49,169727.0
2023-02-24 09:40:00,65.49,65.49,65.12,65.18,78158.0,65.49,65.49,65.12,65.18,78158.0
2023-02-24 09:50:00,65.18,65.58,65.11,65.42,142477.0,65.18,65.58,65.11,65.42,142477.0
2023-02-24 10:00:00,65.38,65.67,65.31,65.63,90804.0,65.38,65.67,65.31,65.63,90804.0
2023-02-24 10:10:00,65.56,65.63,65.38,65.53,84202.0,65.56,65.63,65.38,65.53,84202.0
2023-02-24 10:20:00,65.55,65.77,65.51,65.72,84960.0,65.55,65.77,65.51,65.72,84960.0
2023-02-24 10:30:00,65.7,66.01,65.65,65.96,58882.0,65.7,66.01,65.65,65.96,58882.0
2023-02-24 10:40:00,65.94,66.06,65.84,65.87,32981.0,65.94,66.06,65.84,65.87,32981.0
2023-02-24 10:50:00,65.88,65.94,65.71,65.91,32869.0,65.88,65.94,65.71,65.91,32869.0
2023-02-24 11:00:00,65.91,65.96,65.83,65.83,20731.0,65.91,65.96,65.83,65.83,20731.0
2023-02-24 11:10:00,65.83,66.05,65.76,66.04,7969.0,65.83,66.05,65.76,66.04,7969.0
2023-02-24 11:20:00,66.05,66.77,65.96,66.54,86340.0,66.05,66.77,65.96,66.54,86340.0
2023-02-24 11:30:00,66.51,66.87,66.51,66.63,76903.0,66.51,66.87,66.51,66.63,76903.0
2023-02-24 11:40:00,66.65,66.9,66.61,66.85,49518.0,66.65,66.9,66.61,66.85,49518.0
2023-02-24 11:50:00,66.86,67.04,66.84,66.86,75073.0,66.86,67.04,66.84,66.86,75073.0
2023-02-24 12:00:00,66.85,66.98,66.67,66.75,47457.0,66.85,66.98,66.67,66.75,47457.0
2023-02-24 12:10:00,66.76,66.76,66.42,66.42,53543.0,66.76,66.76,66.42,66.42,53543.0
2023-02-24 12:20:00,66.45,66.64,66.32,66.62,53833.0,66.45,66.64,66.32,66.62,53833.0
2023-02-24 12:30:00,66.67,66.76,66.51,66.51,56073.0,66.67,66.76,66.51,66.51,56073.0
2023-02-24 12:40:00,66.52,66.58,66.38,66.57,45895.0,66.52,66.58,66.38,66.57,45895.0
2023-02-24 12:50:00,66.6,66.75,66.57,66.6,21623.0,66.6,66.75,66.57,66.6,21623.0
2023-02-24 13:00:00,66.61,66.74,66.57,66.65,10744.0,66.61,66.74,66.57,66.65,10744.0
2023-02-24 13:10:00,66.68,66.83,66.68,66.75,44539.0,66.68,66.83,66.68,66.75,44539.0
2023-02-24 13:20:00,66.69,66.9,66.69,66.75,9426.0,66.69,66.9,66.69,66.75,9426.0
2023-02-24 13:30:00,66.77,66.89,66.76,66.8,31716.0,66.77,66.89,66.76,66.8,31716.0
2023-02-24 13:40:00,66.87,66.9,66.78,66.82,15362.0,66.87,66.9,66.78,66.82,15362.0
2023-02-24 13:50:00,66.82,66.83,66.69,66.72,24210.0,66.82,66.83,66.69,66.72,24210.0
2023-02-24 14:00:00,66.73,66.8,66.66,66.72,37928.0,66.73,66.8,66.66,66.72,37928.0
2023-02-24 14:10:00,66.71,66.87,66.67,66.87,20962.0,66.71,66.87,66.67,66.87,20962.0
2023-02-24 14:20:00,66.88,66.99,66.78,66.89,57264.0,66.88,66.99,66.78,66.89,57264.0
2023-02-24 14:30:00,66.88,67.0,66.87,66.95,10730.0,66.88,67.0,66.87,66.95,10730.0
2023-02-24 14:40:00,66.95,67.07,66.94,67.04,22130.0,66.95,67.07,66.94,67.04,22130.0
2023-02-24 14:50:00,67.04,67.05,66.94,66.99,25095.0,67.04,67.05,66.94,66.99,25095.0
2023-02-24 15:00:00,67.0,67.05,66.99,67.01,43150.0,67.0,67.05,66.99,67.01,43150.0
2023-02-24 15:10:00,67.01,67.08,66.97,67.06,142984.0,67.01,67.08,66.97,67.06,142984.0
2023-02-24 15:20:00,67.07,67.11,67.05,67.07,23872.0,67.07,67.11,67.05,67.07,23872.0
2023-02-24 15:30:00,67.08,67.08,67.03,67.05,39136.0,67.08,67.08,67.03,67.05,39136.0
2023-02-24 15:40:00,67.05,67.08,67.02,67.05,45909.0,67.05,67.08,67.02,67.05,45909.0
2023-02-24 15:50:00,67.05,67.15,67.03,67.11,195760.0,67.05,67.15,67.03,67.11,195760.0
2023-02-27 09:30:00,66.63,66.65,66.26,66.31,218220.0,66.63,66.65,66.26,66.31,218220.0
2023-02-27 09:40:00,66.29,66.33,65.96,66.12,116499.0,66.29,66.33,65.96,66.12,116499.0
2023-02-27 09:50:00,66.09,66.16,65.82,66.0,65033.0,66.09,66.16,65.82,66.0,65033.0
2023-02-27 10:00:00,66.01,66.39,65.88,66.34,41139.0,66.01,66.39,65.88,66.34,41139.0
2023-02-27 10:10:00,66.36,66.62,66.35,66.57,104225.0,66.36,66.62,66.35,66.57,104225.0
2023-02-27 10:20:00,66.55,66.59,66.3,66.54,55103.0,66.55,66.59,66.3,66.54,55103.0
2023-02-27 10:30:00,66.47,66.58,66.38,66.39,54780.0,66.47,66.58,66.38,66.39,54780.0
2023-02-27 10:40:00,66.37,66.48,66.3,66.41,27098.0,66.37,66.48,66.3,66.41,27098.0
2023-02-27 10:50:00,66.4,66.4,66.24,66.3,55906.0,66.4,66.4,66.24,66.3,55906.0
2023-02-27 11:00:00,66.3,66.36,66.2,66.27,50583.0,66.3,66.36,66.2,66.27,50583.0
2023-02-27 11:10:00,66.26,66.54,66.16,66.5,51965.0,66.26,66.54,66.16,66.5,51965.0
2023-02-27 11:20:00,66.51,66.52,66.06,66.07,79212.0,66.51,66.52,66.06,66.07,79212.0
2023-02-27 11:30:00,66.05,66.18,66.01,66.17,61318.0,66.05,66.18,66.01,66.17,61318.0
2023-02-27 11:40:00,66.16,66.45,66.16,66.4,52644.0,66.16,66.45,66.16,66.4,52644.0
2023-02-27 11:50:00,66.41,66.55,66.37,66.49,58034.0,66.41,66.55,66.37,66.49,58034.0
2023-02-27 12:00:00,66.51,66.51,66.35,66.44,21458.0,66.51,66.51,66.35,66.44,21458.0
2023-02-27 12:10:00,66.45,66.57,66.36,66.39,44389.0,66.45,66.57,66.36,66.39,44389.0
2023-02-27 12:20:00,66.39,66.55,66.37,66.54,30902.0,66.39,66.55,66.37,66.54,30902.0
2023-02-27 12:30:00,66.58,66.7,66.57,66.6,36336.0,66.58,66.7,66.57,66.6,36336.0
2023-02-27 12:40:00,66.62,66.67,66.5,66.61,48598.0,66.62,66.67,66.5,66.61,48598.0
2023-02-27 12:50:00,66.64,66.76,66.48,66.48,130494.0,66.64,66.76,66.48,66.48,130494.0
2023-02-27 13:00:00,66.51,66.52,66.26,66.29,57741.0,66.51,66.52,66.26,66.29,57741.0
2023-02-27 13:10:00,66.28,66.33,66.11,66.11,56634.0,66.28,66.33,66.11,66.11,56634.0
2023-02-27 13:20:00,66.12,66.14,65.76,65.82,154033.0,66.12,66.14,65.76,65.82,154033.0
2023-02-27 13:30:00,65.83,65.91,65.73,65.78,65817.0,65.83,65.91,65.73,65.78,65817.0
2023-02-27 13:40:00,65.77,65.85,65.74,65.78,21157.0,65.77,65.85,65.74,65.78,21157.0
2023-02-27 13:50:00,65.78,65.89,65.74,65.87,32625.0,65.78,65.89,65.74,65.87,32625.0
2023-02-27 14:00:00,65.87,66.07,65.84,65.95,56330.0,65.87,66.07,65.84,65.95,56330.0
2023-02-27 14:10:00,65.94,66.04,65.91,65.97,29825.0,65.94,66.04,65.91,65.97,29825.0
2023-02-27 14:20:00,65.96,66.32,65.83,66.3,40605.0,65.96,66.32,65.83,66.3,40605.0
2023-02-27 14:30:00,66.29,66.39,66.15,66.2,84156.0,66.29,66.39,66.15,66.2,84156.0
2023-02-27 14:40:00,66.2,66.22,66.13,66.22,54183.0,66.2,66.22,66.13,66.22,54183.0
2023-02-27 14:50:00,66.22,66.26,66.18,66.19,13646.0,66.22,66.26,66.18,66.19,13646.0
2023-02-27 15:00:00,66.2,66.27,66.19,66.22,28380.0,66.2,66.27,66.19,66.22,28380.0
2023-02-27 15:10:00,66.21,66.24,66.19,66.23,19558.0,66.21,66.24,66.19,66.23,19558.0
2023-02-27 15:20:00,66.22,66.23,66.2,66.22,24970.0,66.22,66.23,66.2,66.22,24970.0
2023-02-27 15:30:00,66.22,66.25,66.17,66.24,28546.0,66.22,66.25,66.17,66.24,28546.0
2023-02-27 15:40:00,66.23,66.3,66.21,66.27,39489.0,66.23,66.3,66.21,66.27,39489.0
2023-02-27 15:50:00,66.27,66.31,66.23,66.28,173658.0,66.27,66.31,66.23,66.28,173658.0
2023-02-28 09:30:00,67.8,67.8,67.28,67.53,141096.0,67.8,67.8,67.28,67.53,141096.0
2023-02-28 09:40:00,67.53,67.54,67.31,67.31,48695.0,67.53,67.54,67.31,67.31,48695.0
2023-02-28 09:50:00,67.3,67.43,67.29,67.32,18799.0,67.3,67.43,67.29,67.32,18799.0
2023-02-28 10:00:00,67.35,67.55,67.26,67.46,41620.0,67.35,67.55,67.26,67.46,41620.0
2023-02-28 10:10:00,67.47,67.65,67.41,67.51,44241.0,67.47,67.65,67.41,67.51,44241.0
2023-02-28 10:20:00,67.51,67.9,67.44,67.87,81075.0,67.51,67.9,67.44,67.87,81075.0
2023-02-28 10:30:00,67.87,67.93,67.75,67.77,24431.0,67.87,67.93,67.75,67.77,24431.0
2023-02-28 10:40:00,67.75,67.82,67.4,67.55,121114.0,67.75,67.82,67.4,67.55,121114.0
2023-02-28 10:50:00,67.58,67.58,67.45,67.45,4606.0,67.58,67.58,67.45,67.45,4606.0
2023-02-28 11:00:00,67.44,67.79,67.42,67.67,37344.0,67.44,67.79,67.42,67.67,37344.0
2023-02-28 11:10:00,67.73,67.74,67.53,67.65,19060.0,67.73,67.74,67.53,67.65,19060.0
2023-02-28 11:20:00,67.73,67.8,67.58,67.73,74037.0,67.73,67.8,67.58,67.73,74037.0
2023-02-28 11:30:00,67.7,67.8,67.65,67.74,20871.0,67.7,67.8,67.65,67.74,20871.0
2023-02-28 11:40:00,67.74,67.77,67.69,67.73,12781.0,67.74,67.77,67.69,67.73,12781.0
2023-02-28 11:50:00,67.77,67.82,67.67,67.68,12209.0,67.77,67.82,67.67,67.68,12209.0
2023-02-28 12:00:00,67.68,67.82,67.64,67.8,25005.0,67.68,67.82,67.64,67.8,25005.0
2023-02-28 12:10:00,67.79,67.79,67.63,67.68,21623.0,67.79,67.79,67.63,67.68,21623.0
2023-02-28 12:20:00,67.63,67.63,67.47,67.54,19790.0,67.63,67.63,67.47,67.54,19790.0
2023-02-28 12:30:00,67.56,67.65,67.55,67.61,23757.0,67.56,67.65,67.55,67.61,23757.0
2023-02-28 12:40:00,67.61,67.72,67.61,67.69,54203.0,67.61,67.72,67.61,67.69,54203.0
2023-02-28 12:50:00,67.69,67.8,67.69,67.77,31236.0,67.69,67.8,67.69,67.77,31236.0
2023-02-28 13:00:00,67.75,67.75,67.48,67.65,20274.0,67.75,67.75,67.48,67.65,20274.0
2023-02-28 13:10:00,67.65,67.65,67.55,67.57,5450.0,67.65,67.65,67.55,67.57,5450.0
2023-02-28 13:20:00,67.56,67.57,67.46,67.54,10600.0,67.56,67.57,67.46,67.54,10600.0
2023-02-28 13:30:00,67.53,67.6,67.46,67.48,10446.0,67.53,67.6,67.46,67.48,10446.0
2023-02-28 13:40:00,67.48,67.51,67.39,67.44,12786.0,67.48,67.51,67.39,67.44,12786.0
2023-02-28 13:50:00,67.43,67.49,67.37,67.46,15700.0,67.43,67.49,67.37,67.46,15700.0
2023-02-28 14:00:00,67.49,67.61,67.49,67.53,11613.0,67.49,67.61,67.49,67.53,11613.0
2023-02-28 14:10:00,67.54,67.54,67.35,67.4,20331.0,67.54,67.54,67.35,67.4,20331.0
2023-02-28 14:20:00,67.46,67.55,67.33,67.33,77573.0,67.46,67.55,67.33,67.33,77573.0
2023-02-28 14:30:00,67.33,67.4,67.33,67.36,17521.0,67.33,67.4,67.33,67.36,17521.0
2023-02-28 14:40:00,67.36,67.38,67.33,67.35,23982.0,67.36,67.38,67.33,67.35,23982.0
2023-02-28 14:50:00,67.35,67.35,67.2,67.21,19443.0,67.35,67.35,67.2,67.21,19443.0
2023-02-28 15:00:00,67.21,67.22,67.18,67.2,12799.0,67.21,67.22,67.18,67.2,12799.0
2023-02-28 15:10:00,67.21,67.28,67.2,67.21,13386.0,67.21,67.28,67.2,67.21,13386.0
2023-02-28 15:20:00,67.23,67.25,67.16,67.16,7875.0,67.23,67.25,67.16,67.16,7875.0
2023-02-28 15:30:00,67.17,67.24,67.16,67.24,12168.0,67.17,67.24,67.16,67.24,12168.0
2023-02-28 15:40:00,67.25,67.28,67.21,67.25,22687.0,67.25,67.28,67.21,67.25,22687.0
2023-02-28 15:50:00,67.26,67.3,67.21,67.23,227772.0,67.26,67.3,67.21,67.23,227772.0
2023-03-01 09:30:00,67.14,67.4,67.06,67.39,90659.0,67.14,67.4,67.06,67.39,90659.0
2023-03-01 09:40:00,67.39,67.62,67.28,67.3,147574.0,67.39,67.62,67.28,67.3,147574.0
2023-03-01 09:50:00,67.31,67.35,67.04,67.19,81674.0,67.31,67.35,67.04,67.19,81674.0
2023-03-01 10:00:00,67.22,67.28,66.78,66.81,98920.0,67.22,67.28,66.78,66.81,98920.0
2023-03-01 10:10:00,66.82,67.1,66.73,67.06,56872.0,66.82,67.1,66.73,67.06,56872.0
2023-03-01 10:20:00,67.1,67.26,67.05,67.12,91256.0,67.1,67.26,67.05,67.12,91256.0
2023-03-01 10:30:00,67.14,67.74,67.14,67.6,120810.0,67.14,67.74,67.14,67.6,120810.0
2023-03-01 10:40:00,67.62,67.91,67.54,67.9,65541.0,67.62,67.91,67.54,67.9,65541.0
2023-03-01 10:50:00,67.91,67.93,67.71,67.88,107684.0,67.91,67.93,67.71,67.88,107684.0
2023-03-01 11:00:00,67.91,67.99,67.6,67.63,93318.0,67.91,67.99,67.6,67.63,93318.0
2023-03-01 11:10:00,67.62,67.64,67.12,67.14,106188.0,67.62,67.64,67.12,67.14,106188.0
2023-03-01 11:20:00,67.18,67.43,67.12,67.29,83717.0,67.18,67.43,67.12,67.29,83717.0
2023-03-01 11:30:00,67.29,67.32,67.11,67.24,49442.0,67.29,67.32,67.11,67.24,49442.0
2023-03-01 11:40:00,67.25,67.56,67.25,67.44,48716.0,67.25,67.56,67.25,67.44,48716.0
2023-03-01 11:50:00,67.48,67.54,67.41,67.44,56111.0,67.48,67.54,67.41,67.44,56111.0
2023-03-01 12:00:00,67.43,67.43,67.15,67.38,55955.0,67.43,67.43,67.15,67.38,55955.0
2023-03-01 12:10:00,67.39,67.42,67.26,67.27,16533.0,67.39,67.42,67.26,67.27,16533.0
2023-03-01 12:20:00,67.25,67.28,67.12,67.14,26247.0,67.25,67.28,67.12,67.14,26247.0
2023-03-01 12:30:00,67.16,67.24,66.93,66.95,62726.0,67.16,67.24,66.93,66.95,62726.0
2023-03-01 12:40:00,66.94,67.33,66.94,67.28,42157.0,66.94,67.33,66.94,67.28,42157.0
2023-03-01 12:50:00,67.26,67.27,67.04,67.15,27552.0,67.26,67.27,67.04,67.15,27552.0
2023-03-01 13:00:00,67.15,67.52,67.11,67.5,24145.0,67.15,67.52,67.11,67.5,24145.0
2023-03-01 13:10:00,67.51,67.57,67.4,67.4,33344.0,67.51,67.57,67.4,67.4,33344.0
2023-03-01 13:20:00,67.43,67.63,67.43,67.6,19815.0,67.43,67.63,67.43,67.6,19815.0
2023-03-01 13:30:00,67.6,67.75,67.56,67.75,20214.0,67.6,67.75,67.56,67.75,20214.0
2023-03-01 13:40:00,67.74,67.79,67.68,67.79,33509.0,67.74,67.79,67.68,67.79,33509.0
2023-03-01 13:50:00,67.79,67.81,67.74,67.75,23266.0,67.79,67.81,67.74,67.75,23266.0
2023-03-01 14:00:00,67.74,67.81,67.68,67.77,17945.0,67.74,67.81,67.68,67.77,17945.0
2023-03-01 14:10:00,67.77,67.9,67.71,67.86,22950.0,67.77,67.9,67.71,67.86,22950.0
2023-03-01 14:20:00,67.89,68.02,67.85,67.99,39561.0,67.89,68.02,67.85,67.99,39561.0
2023-03-01 14:30:00,67.97,68.02,67.88,68.0,33792.0,67.97,68.02,67.88,68.0,33792.0
2023-03-01 14:40:00,68.01,68.01,67.89,67.94,23163.0,68.01,68.01,67.89,67.94,23163.0
2023-03-01 14:50:00,67.95,67.99,67.91,67.98,18470.0,67.95,67.99,67.91,67.98,18470.0
2023-03-01 15:00:00,67.98,68.03,67.97,67.98,30968.0,67.98,68.03,67.97,67.98,30968.0
2023-03-01 15:10:00,67.98,68.04,67.95,68.03,26643.0,67.98,68.04,67.95,68.03,26643.0
2023-03-01 15:20:00,68.03,68.08,68.01,68.07,89521.0,68.03,68.08,68.01,68.07,89521.0
2023-03-01 15:30:00,68.08,68.12,68.08,68.09,60958.0,68.08,68.12,68.08,68.09,60958.0
2023-03-01 15:40:00,68.09,68.11,68.02,68.02,51836.0,68.09,68.11,68.02,68.02,51836.0
2023-03-01 15:50:00,68.02,68.06,67.99,68.06,165050.0,68.02,68.06,67.99,68.06,165050.0
2023-03-02 09:30:00,68.44,68.44,67.95,68.17,71966.0,68.44,68.44,67.95,68.17,71966.0
2023-03-02 09:40:00,68.18,68.33,68.11,68.22,73796.0,68.18,68.33,68.11,68.22,73796.0
2023-03-02 09:50:00,68.22,68.42,68.22,68.35,36636.0,68.22,68.42,68.22,68.35,36636.0
2023-03-02 10:00:00,68.39,68.48,68.36,68.45,56400.0,68.39,68.48,68.36,68.45,56400.0
2023-03-02 10:10:00,68.45,68.47,68.31,68.47,44897.0,68.45,68.47,68.31,68.47,44897.0
2023-03-02 10:20:00,68.45,68.5,68.35,68.5,33980.0,68.45,68.5,68.35,68.5,33980.0
2023-03-02 10:30:00,68.47,68.51,68.3,68.34,16490.0,68.47,68.51,68.3,68.34,16490.0
2023-03-02 10:40:00,68.36,68.41,68.14,68.17,23638.0,68.36,68.41,68.14,68.17,23638.0
2023-03-02 10:50:00,68.17,68.43,68.17,68.37,12097.0,68.17,68.43,68.17,68.37,12097.0
2023-03-02 11:00:00,68.38,68.47,68.34,68.42,17446.0,68.38,68.47,68.34,68.42,17446.0
2023-03-02 11:10:00,68.42,68.54,68.37,68.53,80994.0,68.42,68.54,68.37,68.53,80994.0
2023-03-02 11:20:00,68.53,68.67,68.39,68.65,88748.0,68.53,68.67,68.39,68.65,88748.0
2023-03-02 11:30:00,68.62,68.72,68.52,68.72,27320.0,68.62,68.72,68.52,68.72,27320.0
2023-03-02 11:40:00,68.73,68.77,68.44,68.54,39381.0,68.73,68.77,68.44,68.54,39381.0
2023-03-02 11:50:00,68.54,68.54,68.27,68.31,47661.0,68.54,68.54,68.27,68.31,47661.0
2023-03-02 12:00:00,68.3,68.34,68.12,68.15,97994.0,68.3,68.34,68.12,68.15,97994.0
2023-03-02 12:10:00,68.15,68.15,67.96,68.02,36988.0,68.15,68.15,67.96,68.02,36988.0
2023-03-02 12:20:00,68.01,68.04,67.89,67.97,34954.0,68.01,68.04,67.89,67.97,34954.0
2023-03-02 12:30:00,67.96,68.22,67.91,68.1,41638.0,67.96,68.22,67.91,68.1,41638.0
2023-03-02 12:40:00,68.1,68.14,68.01,68.09,37077.0,68.1,68.14,68.01,68.09,37077.0
2023-03-02 12:50:00,68.09,68.23,68.06,68.2,25519.0,68.09,68.23,68.06,68.2,25519.0
2023-03-02 13:00:00,68.21,68.31,68.19,68.31,20144.0,68.21,68.31,68.19,68.31,20144.0
2023-03-02 13:10:00,68.31,68.36,68.26,68.29,19028.0,68.31,68.36,68.26,68.29,19028.0
2023-03-02 13:20:00,68.28,68.28,68.15,68.21,10988.0,68.28,68.28,68.15,68.21,10988.0
2023-03-02 13:30:00,68.21,68.3,68.12,68.16,11035.0,68.21,68.3,68.12,68.16,11035.0
2023-03-02 13:40:00,68.16,68.23,68.13,68.23,14269.0,68.16,68.23,68.13,68.23,14269.0
2023-03-02 13:50:00,68.25,68.27,68.16,68.25,10503.0,68.25,68.27,68.16,68.25,10503.0
2023-03-02 14:00:00,68.28,68.49,68.27,68.48,17825.0,68.28,68.49,68.27,68.48,17825.0
2023-03-02 14:10:00,68.49,68.49,68.3,68.36,20613.0,68.49,68.49,68.3,68.36,20613.0
2023-03-02 14:20:00,68.4,68.47,68.33,68.44,33444.0,68.4,68.47,68.33,68.44,33444.0
2023-03-02 14:30:00,68.44,68.44,68.35,68.37,14869.0,68.44,68.44,68.35,68.37,14869.0
2023-03-02 14:40:00,68.37,68.4,68.35,68.36,20417.0,68.37,68.4,68.35,68.36,20417.0
2023-03-02 14:50:00,68.35,68.37,68.29,68.34,16315.0,68.35,68.37,68.29,68.34,16315.0
2023-03-02 15:00:00,68.33,68.37,68.33,68.35,15086.0,68.33,68.37,68.33,68.35,15086.0
2023-03-02 15:10:00,68.36,68.37,68.28,68.29,25311.0,68.36,68.37,68.28,68.29,25311.0
2023-03-02 15:20:00,68.29,68.31,68.24,68.3,19659.0,68.29,68.31,68.24,68.3,19659.0
2023-03-02 15:30:00,68.29,68.35,68.29,68.34,27122.0,68.29,68.35,68.29,68.34,27122.0
2023-03-02 15:40:00,68.33,68.33,68.27,68.3,28612.0,68.33,68.33,68.27,68.3,28612.0
2023-03-02 15:50:00,68.3,68.31,68.24,68.27,172502.0,68.3,68.31,68.24,68.27,172502.0
2023-03-03 09:30:00,67.19,67.74,67.14,67.43,214271.0,67.19,67.74,67.14,67.43,214271.0
2023-03-03 09:40:00,67.45,68.21,67.43,67.9,712012.0,67.45,68.21,67.43,67.9,712012.0
2023-03-03 09:50:00,67.93,68.09,67.84,67.98,289835.0,67.93,68.09,67.84,67.98,289835.0
2023-03-03 10:00:00,68.01,68.04,67.74,67.84,154564.0,68.01,68.04,67.74,67.84,154564.0
2023-03-03 10:10:00,67.88,68.1,67.85,67.96,168514.0,67.88,68.1,67.85,67.96,168514.0
2023-03-03 10:20:00,68.0,68.23,67.89,68.05,123897.0,68.0,68.23,67.89,68.05,123897.0
2023-03-03 10:30:00,68.06,68.66,68.06,68.61,135740.0,68.06,68.66,68.06,68.61,135740.0
2023-03-03 10:40:00,68.63,68.7,68.49,68.57,51584.0,68.63,68.7,68.49,68.57,51584.0
2023-03-03 10:50:00,68.59,69.05,68.57,69.05,175962.0,68.59,69.05,68.57,69.05,175962.0
2023-03-03 11:00:00,69.04,69.19,68.96,69.18,102335.0,69.04,69.19,68.96,69.18,102335.0
2023-03-03 11:10:00,69.16,69.16,69.02,69.04,92230.0,69.16,69.16,69.02,69.04,92230.0
2023-03-03 11:20:00,69.04,69.21,68.98,69.15,72921.0,69.04,69.21,68.98,69.15,72921.0
2023-03-03 11:30:00,69.15,69.27,69.14,69.24,66241.0,69.15,69.27,69.14,69.24,66241.0
2023-03-03 11:40:00,69.28,69.38,69.26,69.37,65134.0,69.28,69.38,69.26,69.37,65134.0
2023-03-03 11:50:00,69.38,69.38,69.17,69.26,49067.0,69.38,69.38,69.17,69.26,49067.0
2023-03-03 12:00:00,69.3,69.35,69.26,69.35,31432.0,69.3,69.35,69.26,69.35,31432.0
2023-03-03 12:10:00,69.35,69.46,69.28,69.3,29922.0,69.35,69.46,69.28,69.3,29922.0
2023-03-03 12:20:00,69.28,69.39,69.27,69.38,33652.0,69.28,69.39,69.27,69.38,33652.0
2023-03-03 12:30:00,69.39,69.4,69.23,69.38,83860.0,69.39,69.4,69.23,69.38,83860.0
2023-03-03 12:40:00,69.4,69.49,69.39,69.48,37406.0,69.4,69.49,69.39,69.48,37406.0
2023-03-03 12:50:00,69.48,69.66,69.47,69.63,100014.0,69.48,69.66,69.47,69.63,100014.0
2023-03-03 13:00:00,69.62,69.66,69.55,69.62,28240.0,69.62,69.66,69.55,69.62,28240.0
2023-03-03 13:10:00,69.63,69.69,69.62,69.63,27308.0,69.63,69.69,69.62,69.63,27308.0
2023-03-03 13:20:00,69.63,69.65,69.53,69.61,90632.0,69.63,69.65,69.53,69.61,90632.0
2023-03-03 13:30:00,69.62,69.65,69.56,69.56,40913.0,69.62,69.65,69.56,69.56,40913.0
2023-03-03 13:40:00,69.55,69.59,69.51,69.59,40453.0,69.55,69.59,69.51,69.59,40453.0
2023-03-03 13:50:00,69.59,69.63,69.58,69.62,13147.0,69.59,69.63,69.58,69.62,13147.0
2023-03-03 14:00:00,69.61,69.64,69.56,69.63,32790.0,69.61,69.64,69.56,69.63,32790.0
2023-03-03 14:10:00,69.63,69.76,69.62,69.73,53978.0,69.63,69.76,69.62,69.73,53978.0
2023-03-03 14:20:00,69.74,69.79,69.69,69.79,47644.0,69.74,69.79,69.69,69.79,47644.0
2023-03-03 14:30:00,69.8,69.91,69.73,69.9,61813.0,69.8,69.91,69.73,69.9,61813.0
2023-03-03 14:40:00,69.87,69.88,69.81,69.83,28646.0,69.87,69.88,69.81,69.83,28646.0
2023-03-03 14:50:00,69.83,69.89,69.8,69.87,175993.0,69.83,69.89,69.8,69.87,175993.0
2023-03-03 15:00:00,69.87,69.89,69.85,69.88,27845.0,69.87,69.89,69.85,69.88,27845.0
2023-03-03 15:10:00,69.87,69.87,69.81,69.84,105374.0,69.87,69.87,69.81,69.84,105374.0
2023-03-03 15:20:00,69.84,69.88,69.83,69.85,107645.0,69.84,69.88,69.83,69.85,107645.0
2023-03-03 15:30:00,69.86,69.86,69.77,69.78,157471.0,69.86,69.86,69.77,69.78,157471.0
2023-03-03 15:40:00,69.78,69.78,69.73,69.78,159836.0,69.78,69.78,69.73,69.78,159836.0
2023-03-03 15:50:00,69.78,69.86,69.77,69.85,244931.0,69.78,69.86,69.77,69.85,244931.0
2023-03-06 09:30:00,69.29,69.38,69.06,69.1,134360.0,69.29,69.38,69.06,69.1,134360.0
2023-03-06 09:40:00,69.06,69.33,69.05,69.3,79063.0,69.06,69.33,69.05,69.3,79063.0
2023-03-06 09:50:00,69.3,69.38,69.23,69.25,53276.0,69.3,69.38,69.23,69.25,53276.0
2023-03-06 10:00:00,69.24,69.39,69.14,69.38,114346.0,69.24,69.39,69.14,69.38,114346.0
2023-03-06 10:10:00,69.38,69.39,69.28,69.33,50370.0,69.38,69.39,69.28,69.33,50370.0
2023-03-06 10:20:00,69.33,69.42,69.28,69.39,100855.0,69.33,69.42,69.28,69.39,100855.0
2023-03-06 10:30:00,69.4,69.64,69.4,69.58,81921.0,69.4,69.64,69.4,69.58,81921.0
2023-03-06 10:40:00,69.58,69.65,69.5,69.55,35316.0,69.58,69.65,69.5,69.55,35316.0
2023-03-06 10:50:00,69.54,69.6,69.4,69.46,54136.0,69.54,69.6,69.4,69.46,54136.0
2023-03-06 11:00:00,69.47,69.63,69.44,69.51,49987.0,69.47,69.63,69.44,69.51,49987.0
2023-03-06 11:10:00,69.5,69.93,69.5,69.93,96003.0,69.5,69.93,69.5,69.93,96003.0
2023-03-06 11:20:00,69.92,70.22,69.83,70.13,129006.0,69.92,70.22,69.83,70.13,129006.0
2023-03-06 11:30:00,70.13,70.19,69.74,69.83,177919.0,70.13,70.19,69.74,69.83,177919.0
2023-03-06 11:40:00,69.81,69.91,69.74,69.86,82328.0,69.81,69.91,69.74,69.86,82328.0
2023-03-06 11:50:00,69.85,70.05,69.85,70.01,80844.0,69.85,70.05,69.85,70.01,80844.0
2023-03-06 12:00:00,70.01,70.37,70.01,70.35,111206.0,70.01,70.37,70.01,70.35,111206.0
2023-03-06 12:10:00,70.34,70.4,70.26,70.36,81225.0,70.34,70.4,70.26,70.36,81225.0
2023-03-06 12:20:00,70.37,70.43,70.25,70.35,53822.0,70.37,70.43,70.25,70.35,53822.0
2023-03-06 12:30:00,70.36,70.36,70.23,70.24,54054.0,70.36,70.36,70.23,70.24,54054.0
2023-03-06 12:40:00,70.26,70.37,70.25,70.31,38369.0,70.26,70.37,70.25,70.31,38369.0
2023-03-06 12:50:00,70.29,70.3,70.08,70.16,111769.0,70.29,70.3,70.08,70.16,111769.0
2023-03-06 13:00:00,70.15,70.21,70.1,70.12,54384.0,70.15,70.21,70.1,70.12,54384.0
2023-03-06 13:10:00,70.14,70.2,70.11,70.19,66848.0,70.14,70.2,70.11,70.19,66848.0
2023-03-06 13:20:00,70.19,70.26,70.14,70.23,36010.0,70.19,70.26,70.14,70.23,36010.0
2023-03-06 13:30:00,70.23,70.25,70.16,70.18,42631.0,70.23,70.25,70.16,70.18,42631.0
2023-03-06 13:40:00,70.18,70.19,70.06,70.11,22010.0,70.18,70.19,70.06,70.11,22010.0
2023-03-06 13:50:00,70.11,70.18,70.06,70.16,62714.0,70.11,70.18,70.06,70.16,62714.0
2023-03-06 14:00:00,70.15,70.21,70.11,70.17,113693.0,70.15,70.21,70.11,70.17,113693.0
2023-03-06 14:10:00,70.16,70.18,70.1,70.14,55189.0,70.16,70.18,70.1,70.14,55189.0
2023-03-06 14:20:00,70.15,70.43,70.14,70.42,234183.0,70.15,70.43,70.14,70.42,234183.0
2023-03-06 14:30:00,70.41,70.48,70.4,70.47,58195.0,70.41,70.48,70.4,70.47,58195.0
2023-03-06 14:40:00,70.48,70.52,70.47,70.5,130324.0,70.48,70.52,70.47,70.5,130324.0
2023-03-06 14:50:00,70.5,70.53,70.44,70.45,69504.0,70.5,70.53,70.44,70.45,69504.0
2023-03-06 15:00:00,70.46,70.49,70.41,70.48,155550.0,70.46,70.49,70.41,70.48,155550.0
2023-03-06 15:10:00,70.47,70.49,70.4,70.43,107681.0,70.47,70.49,70.4,70.43,107681.0
2023-03-06 15:20:00,70.43,70.46,70.38,70.44,50490.0,70.43,70.46,70.38,70.44,50490.0
2023-03-06 15:30:00,70.44,70.51,70.44,70.49,73752.0,70.44,70.51,70.44,70.49,73752.0
2023-03-06 15:40:00,70.48,70.51,70.42,70.48,154901.0,70.48,70.51,70.42,70.48,154901.0
2023-03-06 15:50:00,70.47,70.52,70.44,70.5,118808.0,70.47,70.52,70.44,70.5,118808.0
2023-03-07 09:30:00,70.14,70.22,69.91,70.0,86663.0,70.14,70.22,69.91,70.0,86663.0
2023-03-07 09:40:00,70.0,70.09,69.88,69.97,82372.0,70.0,70.09,69.88,69.97,82372.0
2023-03-07 09:50:00,69.97,70.08,69.95,70.05,60557.0,69.97,70.08,69.95,70.05,60557.0
2023-03-07 10:00:00,70.06,70.06,69.33,69.39,136295.0,70.06,70.06,69.33,69.39,136295.0
2023-03-07 10:10:00,69.39,69.74,69.39,69.59,103953.0,69.39,69.74,69.39,69.59,103953.0
2023-03-07 10:20:00,69.6,69.8,69.56,69.66,72174.0,69.6,69.8,69.56,69.66,72174.0
2023-03-07 10:30:00,69.64,69.82,69.56,69.61,60476.0,69.64,69.82,69.56,69.61,60476.0
2023-03-07 10:40:00,69.63,69.66,69.02,69.14,205685.0,69.63,69.66,69.02,69.14,205685.0
2023-03-07 10:50:00,69.13,69.13,68.69,68.88,167652.0,69.13,69.13,68.69,68.88,167652.0
2023-03-07 11:00:00,68.89,69.09,68.76,69.03,69781.0,68.89,69.09,68.76,69.03,69781.0
2023-03-07 11:10:00,69.07,69.11,68.8,69.01,103985.0,69.07,69.11,68.8,69.01,103985.0
2023-03-07 11:20:00,69.03,69.07,68.53,68.6,266698.0,69.03,69.07,68.53,68.6,266698.0
2023-03-07 11:30:00,68.6,68.7,68.56,68.65,97381.0,68.6,68.7,68.56,68.65,97381.0
2023-03-07 11:40:00,68.65,68.66,68.34,68.5,187875.0,68.65,68.66,68.34,68.5,187875.0
2023-03-07 11:50:00,68.49,68.55,68.18,68.26,187017.0,68.49,68.55,68.18,68.26,187017.0
2023-03-07 12:00:00,68.26,68.47,68.2,68.29,173390.0,68.26,68.47,68.2,68.29,173390.0
2023-03-07 12:10:00,68.29,68.51,68.26,68.51,82813.0,68.29,68.51,68.26,68.51,82813.0
2023-03-07 12:20:00,68.53,68.57,68.36,68.39,87191.0,68.53,68.57,68.36,68.39,87191.0
2023-03-07 12:30:00,68.38,68.42,68.31,68.37,57922.0,68.38,68.42,68.31,68.37,57922.0
2023-03-07 12:40:00,68.37,68.47,68.31,68.38,175061.0,68.37,68.47,68.31,68.38,175061.0
2023-03-07 12:50:00,68.36,68.46,68.34,68.44,45444.0,68.36,68.46,68.34,68.44,45444.0
2023-03-07 13:00:00,68.44,68.46,68.28,68.36,33397.0,68.44,68.46,68.28,68.36,33397.0
2023-03-07 13:10:00,68.41,68.46,68.3,68.31,26401.0,68.41,68.46,68.3,68.31,26401.0
2023-03-07 13:20:00,68.33,68.43,68.27,68.42,61710.0,68.33,68.43,68.27,68.42,61710.0
2023-03-07 13:30:00,68.42,68.47,68.21,68.27,62313.0,68.42,68.47,68.21,68.27,62313.0
2023-03-07 13:40:00,68.26,68.27,67.99,68.08,109173.0,68.26,68.27,67.99,68.08,109173.0
2023-03-07 13:50:00,68.07,68.19,67.99,68.16,61489.0,68.07,68.19,67.99,68.16,61489.0
2023-03-07 14:00:00,68.15,68.29,68.14,68.14,47362.0,68.15,68.29,68.14,68.14,47362.0
2023-03-07 14:10:00,68.12,68.27,68.1,68.19,48218.0,68.12,68.27,68.1,68.19,48218.0
2023-03-07 14:20:00,68.18,68.21,67.93,68.0,155868.0,68.18,68.21,67.93,68.0,155868.0
2023-03-07 14:30:00,68.0,68.04,67.86,67.86,62429.0,68.0,68.04,67.86,67.86,62429.0
2023-03-07 14:40:00,67.86,67.92,67.82,67.86,81713.0,67.86,67.92,67.82,67.86,81713.0
2023-03-07 14:50:00,67.85,67.86,67.56,67.57,153554.0,67.85,67.86,67.56,67.57,153554.0
2023-03-07 15:00:00,67.57,67.78,67.57,67.76,142623.0,67.57,67.78,67.57,67.76,142623.0
2023-03-07 15:10:00,67.76,67.87,67.75,67.84,125517.0,67.76,67.87,67.75,67.84,125517.0
2023-03-07 15:20:00,67.83,67.87,67.8,67.84,75436.0,67.83,67.87,67.8,67.84,75436.0
2023-03-07 15:30:00,67.83,67.92,67.83,67.84,91180.0,67.83,67.92,67.83,67.84,91180.0
2023-03-07 15:40:00,67.85,67.9,67.82,67.89,170031.0,67.85,67.9,67.82,67.89,170031.0
2023-03-07 15:50:00,67.89,67.9,67.83,67.83,363949.0,67.89,67.9,67.83,67.83,363949.0
2023-03-08 09:30:00,67.13,67.26,67.05,67.15,104247.0,67.13,67.26,67.05,67.15,104247.0
2023-03-08 09:40:00,67.16,67.34,67.03,67.33,93924.0,67.16,67.34,67.03,67.33,93924.0
2023-03-08 09:50:00,67.33,67.48,67.28,67.41,72315.0,67.33,67.48,67.28,67.41,72315.0
2023-03-08 10:00:00,67.42,67.44,67.17,67.35,81881.0,67.42,67.44,67.17,67.35,81881.0
2023-03-08 10:10:00,67.33,67.49,67.17,67.17,39694.0,67.33,67.49,67.17,67.17,39694.0
2023-03-08 10:20:00,67.2,67.46,67.09,67.36,134391.0,67.2,67.46,67.09,67.36,134391.0
2023-03-08 10:30:00,67.39,67.85,67.39,67.75,141092.0,67.39,67.85,67.39,67.75,141092.0
2023-03-08 10:40:00,67.75,67.76,67.35,67.36,58433.0,67.75,67.76,67.35,67.36,58433.0
2023-03-08 10:50:00,67.33,67.37,66.85,66.98,137760.0,67.33,67.37,66.85,66.98,137760.0
2023-03-08 11:00:00,66.98,67.14,66.78,66.88,100915.0,66.98,67.14,66.78,66.88,100915.0
2023-03-08 11:10:00,66.88,67.06,66.83,67.05,38908.0,66.88,67.06,66.83,67.05,38908.0
2023-03-08 11:20:00,67.03,67.37,66.99,67.27,82361.0,67.03,67.37,66.99,67.27,82361.0
2023-03-08 11:30:00,67.26,67.33,67.17,67.25,46661.0,67.26,67.33,67.17,67.25,46661.0
2023-03-08 11:40:00,67.24,67.56,67.21,67.51,49987.0,67.24,67.56,67.21,67.51,49987.0
2023-03-08 11:50:00,67.51,67.53,66.98,66.98,64982.0,67.51,67.53,66.98,66.98,64982.0
2023-03-08 12:00:00,66.99,67.14,66.92,67.03,42166.0,66.99,67.14,66.92,67.03,42166.0
2023-03-08 12:10:00,67.05,67.12,67.0,67.1,29760.0,67.05,67.12,67.0,67.1,29760.0
2023-03-08 12:20:00,67.09,67.11,66.99,67.1,22694.0,67.09,67.11,66.99,67.1,22694.0
2023-03-08 12:30:00,67.11,67.29,67.07,67.21,51724.0,67.11,67.29,67.07,67.21,51724.0
2023-03-08 12:40:00,67.2,67.33,67.16,67.26,103638.0,67.2,67.33,67.16,67.26,103638.0
2023-03-08 12:50:00,67.23,67.3,67.16,67.22,57577.0,67.23,67.3,67.16,67.22,57577.0
2023-03-08 13:00:00,67.22,67.29,67.11,67.27,47642.0,67.22,67.29,67.11,67.27,47642.0
2023-03-08 13:10:00,67.29,67.44,67.15,67.43,57202.0,67.29,67.44,67.15,67.43,57202.0
2023-03-08 13:20:00,67.43,67.46,67.24,67.26,29591.0,67.43,67.46,67.24,67.26,29591.0
2023-03-08 13:30:00,67.27,67.39,67.18,67.37,33875.0,67.27,67.39,67.18,67.37,33875.0
2023-03-08 13:40:00,67.37,67.39,67.17,67.18,23229.0,67.37,67.39,67.17,67.18,23229.0
2023-03-08 13:50:00,67.19,67.31,67.19,67.29,13952.0,67.19,67.31,67.19,67.29,13952.0
2023-03-08 14:00:00,67.3,67.39,67.19,67.27,37093.0,67.3,67.39,67.19,67.27,37093.0
2023-03-08 14:10:00,67.23,67.37,67.23,67.36,40486.0,67.23,67.37,67.23,67.36,40486.0
2023-03-08 14:20:00,67.35,67.35,67.13,67.24,71252.0,67.35,67.35,67.13,67.24,71252.0
2023-03-08 14:30:00,67.25,67.28,67.07,67.12,45153.0,67.25,67.28,67.07,67.12,45153.0
2023-03-08 14:40:00,67.11,67.15,67.07,67.1,41311.0,67.11,67.15,67.07,67.1,41311.0
2023-03-08 14:50:00,67.09,67.12,67.06,67.1,6313.0,67.09,67.12,67.06,67.1,6313.0
2023-03-08 15:00:00,67.08,67.08,67.03,67.06,29780.0,67.08,67.08,67.03,67.06,29780.0
2023-03-08 15:10:00,67.06,67.08,67.02,67.03,25792.0,67.06,67.08,67.02,67.03,25792.0
2023-03-08 15:20:00,67.03,67.15,67.02,67.13,43441.0,67.03,67.15,67.02,67.13,43441.0
2023-03-08 15:30:00,67.11,67.18,67.09,67.17,114157.0,67.11,67.18,67.09,67.17,114157.0
2023-03-08 15:40:00,67.18,67.19,67.11,67.11,34456.0,67.18,67.19,67.11,67.11,34456.0
2023-03-08 15:50:00,67.11,67.16,67.05,67.11,345418.0,67.11,67.16,67.05,67.11,345418.0
2023-03-09 09:30:00,67.9,68.06,67.83,68.06,85339.0,67.9,68.06,67.83,68.06,85339.0
2023-03-09 09:40:00,68.07,68.28,67.95,68.26,150399.0,68.07,68.28,67.95,68.26,150399.0
2023-03-09 09:50:00,68.27,68.39,68.1,68.2,92179.0,68.27,68.39,68.1,68.2,92179.0
2023-03-09 10:00:00,68.17,68.25,68.04,68.06,43958.0,68.17,68.25,68.04,68.06,43958.0
2023-03-09 10:10:00,68.04,68.06,67.63,67.72,108604.0,68.04,68.06,67.63,67.72,108604.0
2023-03-09 10:20:00,67.68,67.79,67.6,67.68,125847.0,67.68,67.79,67.6,67.68,125847.0
2023-03-09 10:30:00,67.66,67.82,67.53,67.8,51896.0,67.66,67.82,67.53,67.8,51896.0
2023-03-09 10:40:00,67.81,67.96,67.75,67.88,34212.0,67.81,67.96,67.75,67.88,34212.0
2023-03-09 10:50:00,67.91,67.91,67.53,67.54,104221.0,67.91,67.91,67.53,67.54,104221.0
2023-03-09 11:00:00,67.53,67.61,67.41,67.53,88865.0,67.53,67.61,67.41,67.53,88865.0
2023-03-09 11:10:00,67.52,67.78,67.52,67.71,37508.0,67.52,67.78,67.52,67.71,37508.0
2023-03-09 11:20:00,67.72,67.96,67.71,67.72,29649.0,67.72,67.96,67.71,67.72,29649.0
2023-03-09 11:30:00,67.71,67.83,67.6,67.67,28207.0,67.71,67.83,67.6,67.67,28207.0
2023-03-09 11:40:00,67.65,67.74,67.51,67.65,18339.0,67.65,67.74,67.51,67.65,18339.0
2023-03-09 11:50:00,67.59,67.64,67.46,67.53,31899.0,67.59,67.64,67.46,67.53,31899.0
2023-03-09 12:00:00,67.5,67.5,67.35,67.44,19286.0,67.5,67.5,67.35,67.44,19286.0
2023-03-09 12:10:00,67.46,67.46,67.16,67.22,33158.0,67.46,67.46,67.16,67.22,33158.0
2023-03-09 12:20:00,67.18,67.33,67.11,67.32,43206.0,67.18,67.33,67.11,67.32,43206.0
2023-03-09 12:30:00,67.33,67.39,67.25,67.36,30999.0,67.33,67.39,67.25,67.36,30999.0
2023-03-09 12:40:00,67.33,67.44,67.12,67.12,23182.0,67.33,67.44,67.12,67.12,23182.0
2023-03-09 12:50:00,67.13,67.2,67.01,67.05,29312.0,67.13,67.2,67.01,67.05,29312.0
2023-03-09 13:00:00,67.06,67.08,66.96,66.98,19521.0,67.06,67.08,66.96,66.98,19521.0
2023-03-09 13:10:00,67.0,67.03,66.91,66.92,9782.0,67.0,67.03,66.91,66.92,9782.0
2023-03-09 13:20:00,66.9,67.08,66.82,67.08,32502.0,66.9,67.08,66.82,67.08,32502.0
2023-03-09 13:30:00,67.08,67.08,66.72,66.78,51703.0,67.08,67.08,66.72,66.78,51703.0
2023-03-09 13:40:00,66.78,66.91,66.45,66.5,90192.0,66.78,66.91,66.45,66.5,90192.0
2023-03-09 13:50:00,66.5,66.59,66.41,66.41,117681.0,66.5,66.59,66.41,66.41,117681.0
2023-03-09 14:00:00,66.42,66.45,66.34,66.41,35735.0,66.42,66.45,66.34,66.41,35735.0
2023-03-09 14:10:00,66.4,66.45,66.33,66.45,24383.0,66.4,66.45,66.33,66.45,24383.0
2023-03-09 14:20:00,66.46,66.73,66.4,66.4,70246.0,66.46,66.73,66.4,66.4,70246.0
2023-03-09 14:30:00,66.44,66.44,66.34,66.34,22266.0,66.44,66.44,66.34,66.34,22266.0
2023-03-09 14:40:00,66.36,66.39,66.32,66.33,17889.0,66.36,66.39,66.32,66.33,17889.0
2023-03-09 14:50:00,66.31,66.32,66.28,66.29,52917.0,66.31,66.32,66.28,66.29,52917.0
2023-03-09 15:00:00,66.3,66.31,66.26,66.28,16774.0,66.3,66.31,66.26,66.28,16774.0
2023-03-09 15:10:00,66.29,66.29,66.25,66.27,36034.0,66.29,66.29,66.25,66.27,36034.0
2023-03-09 15:20:00,66.26,66.32,66.2,66.27,78424.0,66.26,66.32,66.2,66.27,78424.0
2023-03-09 15:30:00,66.25,66.32,66.21,66.23,29849.0,66.25,66.32,66.21,66.23,29849.0
2023-03-09 15:40:00,66.23,66.27,66.17,66.18,79909.0,66.23,66.27,66.17,66.18,79909.0
2023-03-09 15:50:00,66.18,66.29,66.17,66.25,106837.0,66.18,66.29,66.17,66.25,106837.0
2023-03-10 09:30:00,66.37,66.63,66.22,66.49,83918.0,66.37,66.63,66.22,66.49,83918.0
2023-03-10 09:40:00,66.5,66.61,66.32,66.48,98878.0,66.5,66.61,66.32,66.48,98878.0
2023-03-10 09:50:00,66.45,66.63,66.41,66.53,91132.0,66.45,66.63,66.41,66.53,91132.0
2023-03-10 10:00:00,66.56,67.06,66.52,66.93,136799.0,66.56,67.06,66.52,66.93,136799.0
2023-03-10 10:10:00,66.94,66.94,66.47,66.51,75957.0,66.94,66.94,66.47,66.51,75957.0
2023-03-10 10:20:00,66.47,66.56,66.28,66.47,96325.0,66.47,66.56,66.28,66.47,96325.0
2023-03-10 10:30:00,66.5,66.69,66.36,66.45,60880.0,66.5,66.69,66.36,66.45,60880.0
2023-03-10 10:40:00,66.43,66.55,66.2,66.28,82902.0,66.43,66.55,66.2,66.28,82902.0
2023-03-10 10:50:00,66.32,66.74,66.31,66.7,65808.0,66.32,66.74,66.31,66.7,65808.0
2023-03-10 11:00:00,66.71,66.86,66.57,66.81,49623.0,66.71,66.86,66.57,66.81,49623.0
2023-03-10 11:10:00,66.86,67.36,66.78,67.01,87627.0,66.86,67.36,66.78,67.01,87627.0
2023-03-10 11:20:00,67.05,67.22,66.9,67.18,99470.0,67.05,67.22,66.9,67.18,99470.0
2023-03-10 11:30:00,67.17,67.5,67.16,67.45,92211.0,67.17,67.5,67.16,67.45,92211.0
2023-03-10 11:40:00,67.46,67.56,67.05,67.12,109655.0,67.46,67.56,67.05,67.12,109655.0
2023-03-10 11:50:00,67.09,67.1,66.85,66.89,54617.0,67.09,67.1,66.85,66.89,54617.0
2023-03-10 12:00:00,66.87,66.97,66.74,66.93,85927.0,66.87,66.97,66.74,66.93,85927.0
2023-03-10 12:10:00,66.92,67.37,66.87,67.25,58110.0,66.92,67.37,66.87,67.25,58110.0
2023-03-10 12:20:00,67.26,67.39,67.23,67.37,40433.0,67.26,67.39,67.23,67.37,40433.0
2023-03-10 12:30:00,67.38,67.44,67.29,67.34,23703.0,67.38,67.44,67.29,67.34,23703.0
2023-03-10 12:40:00,67.36,67.44,67.28,67.33,29358.0,67.36,67.44,67.28,67.33,29358.0
2023-03-10 12:50:00,67.34,67.35,67.26,67.3,23930.0,67.34,67.35,67.26,67.3,23930.0
2023-03-10 13:00:00,67.29,67.42,67.26,67.42,29351.0,67.29,67.42,67.26,67.42,29351.0
2023-03-10 13:10:00,67.41,67.42,67.16,67.17,34099.0,67.41,67.42,67.16,67.17,34099.0
2023-03-10 13:20:00,67.16,67.18,67.09,67.15,40823.0,67.16,67.18,67.09,67.15,40823.0
2023-03-10 13:30:00,67.15,67.22,67.11,67.12,47608.0,67.15,67.22,67.11,67.12,47608.0
2023-03-10 13:40:00,67.11,67.13,66.82,66.85,36448.0,67.11,67.13,66.82,66.85,36448.0
2023-03-10 13:50:00,66.83,66.99,66.82,66.96,46394.0,66.83,66.99,66.82,66.96,46394.0
2023-03-10 14:00:00,67.0,67.08,66.95,67.06,38824.0,67.0,67.08,66.95,67.06,38824.0
2023-03-10 14:10:00,67.07,67.17,67.01,67.05,50412.0,67.07,67.17,67.01,67.05,50412.0
2023-03-10 14:20:00,67.07,67.24,67.05,67.21,50282.0,67.07,67.24,67.05,67.21,50282.0
2023-03-10 14:30:00,67.2,67.33,67.19,67.21,19998.0,67.2,67.33,67.19,67.21,19998.0
2023-03-10 14:40:00,67.2,67.23,67.1,67.23,25309.0,67.2,67.23,67.1,67.23,25309.0
2023-03-10 14:50:00,67.23,67.23,67.09,67.09,10575.0,67.23,67.23,67.09,67.09,10575.0
2023-03-10 15:00:00,67.12,67.16,67.04,67.14,24597.0,67.12,67.16,67.04,67.14,24597.0
2023-03-10 15:10:00,67.13,67.18,67.04,67.04,15627.0,67.13,67.18,67.04,67.04,15627.0
2023-03-10 15:20:00,67.03,67.12,67.02,67.08,43647.0,67.03,67.12,67.02,67.08,43647.0
2023-03-10 15:30:00,67.07,67.07,66.94,66.96,48143.0,67.07,67.07,66.94,66.96,48143.0
2023-03-10 15:40:00,66.97,67.04,66.92,67.04,82095.0,66.97,67.04,66.92,67.04,82095.0
2023-03-10 15:50:00,67.03,67.14,67.03,67.13,149779.0,67.03,67.14,67.03,67.13,149779.0
2023-03-13 09:30:00,64.51,64.62,64.07,64.46,342644.0,64.51,64.62,64.07,64.46,342644.0
2023-03-13 09:40:00,64.46,65.08,64.46,65.03,278675.0,64.46,65.08,64.46,65.03,278675.0
2023-03-13 09:50:00,65.03,65.53,64.91,65.48,177072.0,65.03,65.53,64.91,65.48,177072.0
2023-03-13 10:00:00,65.46,65.68,65.2,65.43,192981.0,65.46,65.68,65.2,65.43,192981.0
2023-03-13 10:10:00,65.44,65.66,65.39,65.43,125649.0,65.44,65.66,65.39,65.43,125649.0
2023-03-13 10:20:00,65.41,65.62,65.38,65.51,57779.0,65.41,65.62,65.38,65.51,57779.0
2023-03-13 10:30:00,65.54,66.42,65.54,66.38,129526.0,65.54,66.42,65.54,66.38,129526.0
2023-03-13 10:40:00,66.39,66.52,65.97,66.42,89587.0,66.39,66.52,65.97,66.42,89587.0
2023-03-13 10:50:00,66.46,66.52,66.24,66.38,91613.0,66.46,66.52,66.24,66.38,91613.0
2023-03-13 11:00:00,66.4,66.5,66.26,66.41,61078.0,66.4,66.5,66.26,66.41,61078.0
2023-03-13 11:10:00,66.44,66.54,66.39,66.46,315305.0,66.44,66.54,66.39,66.46,315305.0
2023-03-13 11:20:00,66.49,66.82,66.49,66.68,66120.0,66.49,66.82,66.49,66.68,66120.0
2023-03-13 11:30:00,66.7,66.78,66.11,66.11,62720.0,66.7,66.78,66.11,66.11,62720.0
2023-03-13 11:40:00,66.09,66.59,66.08,66.59,53439.0,66.09,66.59,66.08,66.59,53439.0
2023-03-13 11:50:00,66.56,66.6,66.32,66.57,51000.0,66.56,66.6,66.32,66.57,51000.0
2023-03-13 12:00:00,66.58,66.67,66.42,66.59,34394.0,66.58,66.67,66.42,66.59,34394.0
2023-03-13 12:10:00,66.57,66.61,66.4,66.45,22393.0,66.57,66.61,66.4,66.45,22393.0
2023-03-13 12:20:00,66.44,66.45,65.83,66.12,152194.0,66.44,66.45,65.83,66.12,152194.0
2023-03-13 12:30:00,66.12,66.16,65.88,66.0,47706.0,66.12,66.16,65.88,66.0,47706.0
2023-03-13 12:40:00,65.99,66.03,65.87,65.91,13895.0,65.99,66.03,65.87,65.91,13895.0
2023-03-13 12:50:00,65.88,65.89,65.67,65.69,117501.0,65.88,65.89,65.67,65.69,117501.0
2023-03-13 13:00:00,65.67,65.8,65.57,65.76,34657.0,65.67,65.8,65.57,65.76,34657.0
2023-03-13 13:10:00,65.75,66.03,65.74,65.98,33608.0,65.75,66.03,65.74,65.98,33608.0
2023-03-13 13:20:00,65.95,65.95,65.64,65.73,25042.0,65.95,65.95,65.64,65.73,25042.0
2023-03-13 13:30:00,65.72,65.72,65.43,65.7,38559.0,65.72,65.72,65.43,65.7,38559.0
2023-03-13 13:40:00,65.67,65.77,65.59,65.64,16849.0,65.67,65.77,65.59,65.64,16849.0
2023-03-13 13:50:00,65.58,65.67,65.49,65.64,18191.0,65.58,65.67,65.49,65.64,18191.0
2023-03-13 14:00:00,65.65,65.75,65.54,65.54,28851.0,65.65,65.75,65.54,65.54,28851.0
2023-03-13 14:10:00,65.56,65.78,65.54,65.76,37630.0,65.56,65.78,65.54,65.76,37630.0
2023-03-13 14:20:00,65.64,65.88,65.59,65.65,140190.0,65.64,65.88,65.59,65.65,140190.0
2023-03-13 14:30:00,65.66,65.75,65.24,65.32,128930.0,65.66,65.75,65.24,65.32,128930.0
2023-03-13 14:40:00,65.32,65.66,65.29,65.48,54156.0,65.32,65.66,65.29,65.48,54156.0
2023-03-13 14:50:00,65.49,65.56,65.44,65.47,33575.0,65.49,65.56,65.44,65.47,33575.0
2023-03-13 15:00:00,65.48,65.5,65.28,65.28,81376.0,65.48,65.5,65.28,65.28,81376.0
2023-03-13 15:10:00,65.29,65.42,65.29,65.32,95778.0,65.29,65.42,65.29,65.32,95778.0
2023-03-13 15:20:00,65.33,65.34,65.17,65.22,68911.0,65.33,65.34,65.17,65.22,68911.0
2023-03-13 15:30:00,65.22,65.33,65.22,65.33,154744.0,65.22,65.33,65.22,65.33,154744.0
2023-03-13 15:40:00,65.34,65.39,65.29,65.36,102652.0,65.34,65.39,65.29,65.36,102652.0
2023-03-13 15:50:00,65.36,65.37,65.23,65.25,417942.0,65.36,65.37,65.23,65.25,417942.0
2023-03-14 09:30:00,64.02,64.52,64.02,64.48,193655.0,64.02,64.52,64.02,64.48,193655.0
2023-03-14 09:40:00,64.49,64.58,64.39,64.48,222313.0,64.49,64.58,64.39,64.48,222313.0
2023-03-14 09:50:00,64.48,65.17,64.41,65.11,190631.0,64.48,65.17,64.41,65.11,190631.0
2023-03-14 10:00:00,65.14,65.16,64.91,65.13,152318.0,65.14,65.16,64.91,65.13,152318.0
2023-03-14 10:10:00,65.12,65.15,64.85,64.93,95562.0,65.12,65.15,64.85,64.93,95562.0
2023-03-14 10:20:00,64.9,65.11,64.88,65.03,247880.0,64.9,65.11,64.88,65.03,247880.0
2023-03-14 10:30:00,65.04,65.09,64.67,64.82,174096.0,65.04,65.09,64.67,64.82,174096.0
2023-03-14 10:40:00,64.82,65.03,64.78,64.96,59994.0,64.82,65.03,64.78,64.96,59994.0
2023-03-14 10:50:00,64.96,64.97,64.75,64.76,75877.0,64.96,64.97,64.75,64.76,75877.0
2023-03-14 11:00:00,64.77,64.93,64.48,64.9,134800.0,64.77,64.93,64.48,64.9,134800.0
2023-03-14 11:10:00,64.9,65.31,64.86,65.21,158155.0,64.9,65.31,64.86,65.21,158155.0
2023-03-14 11:20:00,65.22,65.32,65.13,65.22,41930.0,65.22,65.32,65.13,65.22,41930.0
2023-03-14 11:30:00,65.26,65.3,65.08,65.19,49459.0,65.26,65.3,65.08,65.19,49459.0
2023-03-14 11:40:00,65.2,65.22,64.85,64.98,58853.0,65.2,65.22,64.85,64.98,58853.0
2023-03-14 11:50:00,64.98,65.11,64.77,64.85,67580.0,64.98,65.11,64.77,64.85,67580.0
2023-03-14 12:00:00,64.86,64.88,64.7,64.83,46308.0,64.86,64.88,64.7,64.83,46308.0
2023-03-14 12:10:00,64.84,64.84,64.6,64.6,67394.0,64.84,64.84,64.6,64.6,67394.0
2023-03-14 12:20:00,64.6,64.65,64.47,64.53,87152.0,64.6,64.65,64.47,64.53,87152.0
2023-03-14 12:30:00,64.53,64.53,64.25,64.34,198234.0,64.53,64.53,64.25,64.34,198234.0
2023-03-14 12:40:00,64.34,64.34,64.02,64.19,148397.0,64.34,64.34,64.02,64.19,148397.0
2023-03-14 12:50:00,64.19,64.2,64.06,64.18,99360.0,64.19,64.2,64.06,64.18,99360.0
2023-03-14 13:00:00,64.18,64.33,64.03,64.05,78000.0,64.18,64.33,64.03,64.05,78000.0
2023-03-14 13:10:00,64.04,64.12,63.79,63.85,155408.0,64.04,64.12,63.79,63.85,155408.0
2023-03-14 13:20:00,63.85,63.93,63.64,63.88,112329.0,63.85,63.93,63.64,63.88,112329.0
2023-03-14 13:30:00,63.89,64.01,63.69,63.9,42020.0,63.89,64.01,63.69,63.9,42020.0
2023-03-14 13:40:00,63.87,63.91,63.7,63.76,121262.0,63.87,63.91,63.7,63.76,121262.0
2023-03-14 13:50:00,63.77,63.8,63.54,63.55,157335.0,63.77,63.8,63.54,63.55,157335.0
2023-03-14 14:00:00,63.55,63.6,63.21,63.24,109456.0,63.55,63.6,63.21,63.24,109456.0
2023-03-14 14:10:00,63.25,63.4,62.97,62.98,181617.0,63.25,63.4,62.97,62.98,181617.0
2023-03-14 14:20:00,62.98,63.09,62.74,62.76,242615.0,62.98,63.09,62.74,62.76,242615.0
2023-03-14 14:30:00,62.76,62.8,62.45,62.63,429413.0,62.76,62.8,62.45,62.63,429413.0
2023-03-14 14:40:00,62.63,62.76,62.39,62.39,188729.0,62.63,62.76,62.39,62.39,188729.0
2023-03-14 14:50:00,62.39,62.59,62.33,62.4,142916.0,62.39,62.59,62.33,62.4,142916.0
2023-03-14 15:00:00,62.41,62.63,62.36,62.6,163494.0,62.41,62.63,62.36,62.6,163494.0
2023-03-14 15:10:00,62.6,62.78,62.51,62.74,180249.0,62.6,62.78,62.51,62.74,180249.0
2023-03-14 15:20:00,62.75,62.83,62.72,62.78,154236.0,62.75,62.83,62.72,62.78,154236.0
2023-03-14 15:30:00,62.78,62.9,62.77,62.85,102639.0,62.78,62.9,62.77,62.85,102639.0
2023-03-14 15:40:00,62.84,62.93,62.8,62.93,121668.0,62.84,62.93,62.8,62.93,121668.0
2023-03-14 15:50:00,62.93,62.97,62.86,62.95,267437.0,62.93,62.97,62.86,62.95,267437.0
2023-03-15 09:30:00,60.26,60.71,59.96,60.68,1061864.0,60.26,60.71,59.96,60.68,1061864.0
2023-03-15 09:40:00,60.69,60.82,60.56,60.65,429706.0,60.69,60.82,60.56,60.65,429706.0
2023-03-15 09:50:00,60.62,60.68,60.1,60.33,256286.0,60.62,60.68,60.1,60.33,256286.0
2023-03-15 10:00:00,60.25,60.76,60.23,60.76,284655.0,60.25,60.76,60.23,60.76,284655.0
2023-03-15 10:10:00,60.75,60.97,60.4,60.51,136014.0,60.75,60.97,60.4,60.51,136014.0
2023-03-15 10:20:00,60.52,60.63,60.37,60.49,157167.0,60.52,60.63,60.37,60.49,157167.0
2023-03-15 10:30:00,60.5,60.94,60.3,60.32,203670.0,60.5,60.94,60.3,60.32,203670.0
2023-03-15 10:40:00,60.34,60.52,59.97,60.01,225019.0,60.34,60.52,59.97,60.01,225019.0
2023-03-15 10:50:00,60.01,60.01,59.47,59.63,529357.0,60.01,60.01,59.47,59.63,529357.0
2023-03-15 11:00:00,59.63,59.97,59.53,59.74,403550.0,59.63,59.97,59.53,59.74,403550.0
2023-03-15 11:10:00,59.72,60.02,59.72,59.85,162014.0,59.72,60.02,59.72,59.85,162014.0
2023-03-15 11:20:00,59.86,59.9,59.63,59.73,83382.0,59.86,59.9,59.63,59.73,83382.0
2023-03-15 11:30:00,59.73,60.1,59.63,59.65,136846.0,59.73,60.1,59.63,59.65,136846.0
2023-03-15 11:40:00,59.63,59.71,59.35,59.38,180252.0,59.63,59.71,59.35,59.38,180252.0
2023-03-15 11:50:00,59.37,59.38,59.16,59.27,484782.0,59.37,59.38,59.16,59.27,484782.0
2023-03-15 12:00:00,59.28,59.39,58.77,58.79,613224.0,59.28,59.39,58.77,58.79,613224.0
2023-03-15 12:10:00,58.78,58.87,58.53,58.71,371051.0,58.78,58.87,58.53,58.71,371051.0
2023-03-15 12:20:00,58.7,58.72,58.31,58.68,223015.0,58.7,58.72,58.31,58.68,223015.0
2023-03-15 12:30:00,58.67,58.95,58.53,58.85,395653.0,58.67,58.95,58.53,58.85,395653.0
2023-03-15 12:40:00,58.86,58.94,58.61,58.77,169342.0,58.86,58.94,58.61,58.77,169342.0
2023-03-15 12:50:00,58.77,58.77,58.0,58.11,266445.0,58.77,58.77,58.0,58.11,266445.0
2023-03-15 13:00:00,58.12,58.56,57.94,58.46,229401.0,58.12,58.56,57.94,58.46,229401.0
2023-03-15 13:10:00,58.44,58.75,58.33,58.66,199950.0,58.44,58.75,58.33,58.66,199950.0
2023-03-15 13:20:00,58.64,58.72,58.45,58.58,118996.0,58.64,58.72,58.45,58.58,118996.0
2023-03-15 13:30:00,58.6,58.98,58.51,58.98,195214.0,58.6,58.98,58.51,58.98,195214.0
2023-03-15 13:40:00,58.98,59.35,58.84,59.24,503001.0,58.98,59.35,58.84,59.24,503001.0
2023-03-15 13:50:00,59.23,59.49,59.07,59.24,207090.0,59.23,59.49,59.07,59.24,207090.0
2023-03-15 14:00:00,59.24,59.33,58.97,59.02,175435.0,59.24,59.33,58.97,59.02,175435.0
2023-03-15 14:10:00,59.03,59.42,58.99,59.38,189591.0,59.03,59.42,58.99,59.38,189591.0
2023-03-15 14:20:00,59.35,59.66,59.25,59.46,419331.0,59.35,59.66,59.25,59.46,419331.0
2023-03-15 14:30:00,59.47,60.11,59.47,60.01,291719.0,59.47,60.11,59.47,60.01,291719.0
2023-03-15 14:40:00,60.02,60.22,59.97,59.98,280517.0,60.02,60.22,59.97,59.98,280517.0
2023-03-15 14:50:00,59.99,60.19,59.84,60.07,208408.0,59.99,60.19,59.84,60.07,208408.0
2023-03-15 15:00:00,60.08,60.36,60.07,60.19,246497.0,60.08,60.36,60.07,60.19,246497.0
2023-03-15 15:10:00,60.18,60.25,59.94,60.25,242000.0,60.18,60.25,59.94,60.25,242000.0
2023-03-15 15:20:00,60.24,60.47,60.14,60.43,223206.0,60.24,60.47,60.14,60.43,223206.0
2023-03-15 15:30:00,60.44,60.46,60.19,60.3,212448.0,60.44,60.46,60.19,60.3,212448.0
2023-03-15 15:40:00,60.3,60.35,60.04,60.05,173652.0,60.3,60.35,60.04,60.05,173652.0
2023-03-15 15:50:00,60.05,60.1,59.92,60.03,700477.0,60.05,60.1,59.92,60.03,700477.0
2023-03-16 09:30:00,58.72,58.85,58.41,58.67,390380.0,58.72,58.85,58.41,58.67,390380.0
2023-03-16 09:40:00,58.67,59.07,58.66,58.85,255012.0,58.67,59.07,58.66,58.85,255012.0
2023-03-16 09:50:00,58.87,59.12,58.84,59.07,117540.0,58.87,59.12,58.84,59.07,117540.0
2023-03-16 10:00:00,59.05,59.07,58.49,58.49,272240.0,59.05,59.07,58.49,58.49,272240.0
2023-03-16 10:10:00,58.49,58.58,58.04,58.09,516879.0,58.49,58.58,58.04,58.09,516879.0
2023-03-16 10:20:00,58.08,58.49,58.07,58.26,183917.0,58.08,58.49,58.07,58.26,183917.0
2023-03-16 10:30:00,58.29,58.6,58.15,58.55,120680.0,58.29,58.6,58.15,58.55,120680.0
2023-03-16 10:40:00,58.54,59.1,58.31,59.02,357232.0,58.54,59.1,58.31,59.02,357232.0
2023-03-16 10:50:00,59.03,60.16,58.95,60.02,614509.0,59.03,60.16,58.95,60.02,614509.0
2023-03-16 11:00:00,60.03,60.17,59.78,59.9,244989.0,60.03,60.17,59.78,59.9,244989.0
2023-03-16 11:10:00,59.89,60.02,59.5,59.6,205351.0,59.89,60.02,59.5,59.6,205351.0
2023-03-16 11:20:00,59.61,59.62,59.38,59.44,171232.0,59.61,59.62,59.38,59.44,171232.0
2023-03-16 11:30:00,59.48,59.48,59.18,59.32,178467.0,59.48,59.48,59.18,59.32,178467.0
2023-03-16 11:40:00,59.33,59.63,59.26,59.61,216523.0,59.33,59.63,59.26,59.61,216523.0
2023-03-16 11:50:00,59.6,59.84,59.37,59.75,125241.0,59.6,59.84,59.37,59.75,125241.0
2023-03-16 12:00:00,59.76,59.95,59.66,59.69,132946.0,59.76,59.95,59.66,59.69,132946.0
2023-03-16 12:10:00,59.7,59.87,59.37,59.86,175030.0,59.7,59.87,59.37,59.86,175030.0
2023-03-16 12:20:00,59.88,60.15,59.62,60.06,159799.0,59.88,60.15,59.62,60.06,159799.0
2023-03-16 12:30:00,60.05,60.17,59.87,60.11,103010.0,60.05,60.17,59.87,60.11,103010.0
2023-03-16 12:40:00,60.11,60.37,60.07,60.36,123358.0,60.11,60.37,60.07,60.36,123358.0
2023-03-16 12:50:00,60.37,60.74,60.32,60.65,201802.0,60.37,60.74,60.32,60.65,201802.0
2023-03-16 13:00:00,60.7,61.09,60.65,60.87,332560.0,60.7,61.09,60.65,60.87,332560.0
2023-03-16 13:10:00,60.89,60.93,60.57,60.62,211877.0,60.89,60.93,60.57,60.62,211877.0
2023-03-16 13:20:00,60.66,60.71,60.43,60.57,124376.0,60.66,60.71,60.43,60.57,124376.0
2023-03-16 13:30:00,60.58,60.6,60.39,60.51,82263.0,60.58,60.6,60.39,60.51,82263.0
2023-03-16 13:40:00,60.52,60.7,60.48,60.67,96764.0,60.52,60.7,60.48,60.67,96764.0
2023-03-16 13:50:00,60.67,60.9,60.53,60.83,101350.0,60.67,60.9,60.53,60.83,101350.0
2023-03-16 14:00:00,60.81,60.82,60.42,60.47,130475.0,60.81,60.82,60.42,60.47,130475.0
2023-03-16 14:10:00,60.49,60.5,60.16,60.31,134163.0,60.49,60.5,60.16,60.31,134163.0
2023-03-16 14:20:00,60.32,60.37,59.98,60.24,167491.0,60.32,60.37,59.98,60.24,167491.0
2023-03-16 14:30:00,60.2,60.23,59.84,60.18,132763.0,60.2,60.23,59.84,60.18,132763.0
2023-03-16 14:40:00,60.18,60.27,60.14,60.23,67000.0,60.18,60.27,60.14,60.23,67000.0
2023-03-16 14:50:00,60.23,60.29,60.23,60.26,57511.0,60.23,60.29,60.23,60.26,57511.0
2023-03-16 15:00:00,60.28,60.37,60.25,60.35,81068.0,60.28,60.37,60.25,60.35,81068.0
2023-03-16 15:10:00,60.35,60.36,60.17,60.18,149168.0,60.35,60.36,60.17,60.18,149168.0
2023-03-16 15:20:00,60.17,60.2,60.12,60.16,83858.0,60.17,60.2,60.12,60.16,83858.0
2023-03-16 15:30:00,60.17,60.22,60.06,60.19,87235.0,60.17,60.22,60.06,60.19,87235.0
2023-03-16 15:40:00,60.19,60.2,60.1,60.13,118252.0,60.19,60.2,60.1,60.13,118252.0
2023-03-16 15:50:00,60.13,60.16,60.02,60.06,395197.0,60.13,60.16,60.02,60.06,395197.0
2023-03-17 09:30:00,59.94,60.02,59.46,59.7,116955.0,59.94,60.02,59.46,59.7,116955.0
2023-03-17 09:40:00,59.72,59.75,59.12,59.2,243574.0,59.72,59.75,59.12,59.2,243574.0
2023-03-17 09:50:00,59.23,59.49,58.95,58.96,230438.0,59.23,59.49,58.95,58.96,230438.0
2023-03-17 10:00:00,58.96,59.38,58.76,58.79,192647.0,58.96,59.38,58.76,58.79,192647.0
2023-03-17 10:10:00,58.77,59.11,58.63,58.67,268383.0,58.77,59.11,58.63,58.67,268383.0
2023-03-17 10:20:00,58.72,58.85,58.57,58.78,275831.0,58.72,58.85,58.57,58.78,275831.0
2023-03-17 10:30:00,58.79,59.16,58.69,59.05,118127.0,58.79,59.16,58.69,59.05,118127.0
2023-03-17 10:40:00,59.04,59.04,58.62,58.87,107743.0,59.04,59.04,58.62,58.87,107743.0
2023-03-17 10:50:00,58.86,58.94,58.52,58.55,196229.0,58.86,58.94,58.52,58.55,196229.0
2023-03-17 11:00:00,58.53,58.67,58.36,58.6,265106.0,58.53,58.67,58.36,58.6,265106.0
2023-03-17 11:10:00,58.59,58.88,58.48,58.67,124124.0,58.59,58.88,58.48,58.67,124124.0
2023-03-17 11:20:00,58.68,58.74,58.3,58.4,223881.0,58.68,58.74,58.3,58.4,223881.0
2023-03-17 11:30:00,58.36,58.47,58.24,58.28,472959.0,58.36,58.47,58.24,58.28,472959.0
2023-03-17 11:40:00,58.27,58.29,57.83,58.23,725933.0,58.27,58.29,57.83,58.23,725933.0
2023-03-17 11:50:00,58.23,59.07,58.2,59.01,262276.0,58.23,59.07,58.2,59.01,262276.0
2023-03-17 12:00:00,59.02,59.39,58.88,59.2,809432.0,59.02,59.39,58.88,59.2,809432.0
2023-03-17 12:10:00,59.19,59.33,59.08,59.3,302969.0,59.19,59.33,59.08,59.3,302969.0
2023-03-17 12:20:00,59.29,59.56,59.17,59.4,117338.0,59.29,59.56,59.17,59.4,117338.0
2023-03-17 12:30:00,59.42,59.62,58.84,58.89,187129.0,59.42,59.62,58.84,58.89,187129.0
2023-03-17 12:40:00,58.87,59.16,58.76,58.98,119702.0,58.87,59.16,58.76,58.98,119702.0
2023-03-17 12:50:00,58.99,59.3,58.8,59.21,92426.0,58.99,59.3,58.8,59.21,92426.0
2023-03-17 13:00:00,59.23,59.47,59.08,59.43,125043.0,59.23,59.47,59.08,59.43,125043.0
2023-03-17 13:10:00,59.42,59.44,58.95,59.2,224055.0,59.42,59.44,58.95,59.2,224055.0
2023-03-17 13:20:00,59.18,59.3,59.07,59.23,63794.0,59.18,59.3,59.07,59.23,63794.0
2023-03-17 13:30:00,59.22,59.4,59.11,59.32,54370.0,59.22,59.4,59.11,59.32,54370.0
2023-03-17 13:40:00,59.29,59.35,59.12,59.32,65977.0,59.29,59.35,59.12,59.32,65977.0
2023-03-17 13:50:00,59.31,59.4,59.06,59.25,50905.0,59.31,59.4,59.06,59.25,50905.0
2023-03-17 14:00:00,59.26,59.28,58.97,59.12,87707.0,59.26,59.28,58.97,59.12,87707.0
2023-03-17 14:10:00,59.11,59.27,59.11,59.22,83731.0,59.11,59.27,59.11,59.22,83731.0
2023-03-17 14:20:00,59.23,59.29,59.01,59.13,506045.0,59.23,59.29,59.01,59.13,506045.0
2023-03-17 14:30:00,59.09,59.23,59.04,59.14,146274.0,59.09,59.23,59.04,59.14,146274.0
2023-03-17 14:40:00,59.13,59.17,58.98,58.98,48440.0,59.13,59.17,58.98,58.98,48440.0
2023-03-17 14:50:00,58.97,59.12,58.9,58.93,212689.0,58.97,59.12,58.9,58.93,212689.0
2023-03-17 15:00:00,58.95,58.97,58.76,58.79,107454.0,58.95,58.97,58.76,58.79,107454.0
2023-03-17 15:10:00,58.79,58.82,58.73,58.77,68998.0,58.79,58.82,58.73,58.77,68998.0
2023-03-17 15:20:00,58.77,58.78,58.62,58.71,146000.0,58.77,58.78,58.62,58.71,146000.0
2023-03-17 15:30:00,58.72,58.72,58.57,58.58,153272.0,58.72,58.72,58.57,58.58,153272.0
2023-03-17 15:40:00,58.59,58.68,58.58,58.62,110779.0,58.59,58.68,58.58,58.62,110779.0
2023-03-17 15:50:00,58.61,58.71,58.61,58.64,419554.0,58.61,58.71,58.61,58.64,419554.0
2023-03-20 09:30:00,58.73,59.08,58.68,58.88,171460.0,58.73,59.08,58.68,58.88,171460.0
2023-03-20 09:40:00,58.89,59.01,58.42,58.62,175934.0,58.89,59.01,58.42,58.62,175934.0
2023-03-20 09:50:00,58.62,58.65,58.1,58.47,197671.0,58.62,58.65,58.1,58.47,197671.0
2023-03-20 10:00:00,58.48,58.66,58.05,58.11,144961.0,58.48,58.66,58.05,58.11,144961.0
2023-03-20 10:10:00,58.07,58.39,58.07,58.18,91598.0,58.07,58.39,58.07,58.18,91598.0
2023-03-20 10:20:00,58.24,58.43,58.12,58.39,108436.0,58.24,58.43,58.12,58.39,108436.0
2023-03-20 10:30:00,58.38,58.48,58.24,58.27,115189.0,58.38,58.48,58.24,58.27,115189.0
2023-03-20 10:40:00,58.28,58.64,58.24,58.62,80034.0,58.28,58.64,58.24,58.62,80034.0
2023-03-20 10:50:00,58.61,58.61,58.31,58.56,66799.0,58.61,58.61,58.31,58.56,66799.0
2023-03-20 11:00:00,58.57,58.78,58.55,58.64,142653.0,58.57,58.78,58.55,58.64,142653.0
2023-03-20 11:10:00,58.65,58.79,58.55,58.68,82817.0,58.65,58.79,58.55,58.68,82817.0
2023-03-20 11:20:00,58.73,59.02,58.69,58.99,88696.0,58.73,59.02,58.69,58.99,88696.0
2023-03-20 11:30:00,59.02,59.03,58.73,58.9,119303.0,59.02,59.03,58.73,58.9,119303.0
2023-03-20 11:40:00,58.89,59.02,58.74,58.82,157468.0,58.89,59.02,58.74,58.82,157468.0
2023-03-20 11:50:00,58.87,59.02,58.69,58.69,137665.0,58.87,59.02,58.69,58.69,137665.0
2023-03-20 12:00:00,58.69,58.94,58.63,58.72,109931.0,58.69,58.94,58.63,58.72,109931.0
2023-03-20 12:10:00,58.71,58.89,58.41,58.71,112199.0,58.71,58.89,58.41,58.71,112199.0
2023-03-20 12:20:00,58.74,58.82,58.49,58.77,75285.0,58.74,58.82,58.49,58.77,75285.0
2023-03-20 12:30:00,58.77,58.81,58.38,58.44,95896.0,58.77,58.81,58.38,58.44,95896.0
2023-03-20 12:40:00,58.44,58.59,58.37,58.39,78156.0,58.44,58.59,58.37,58.39,78156.0
2023-03-20 12:50:00,58.4,58.4,58.19,58.24,136338.0,58.4,58.4,58.19,58.24,136338.0
2023-03-20 13:00:00,58.25,58.58,58.19,58.57,78672.0,58.25,58.58,58.19,58.57,78672.0
2023-03-20 13:10:00,58.59,59.27,58.59,59.27,252921.0,58.59,59.27,58.59,59.27,252921.0
2023-03-20 13:20:00,59.27,59.28,58.78,58.85,224621.0,59.27,59.28,58.78,58.85,224621.0
2023-03-20 13:30:00,58.84,58.94,58.66,58.85,71154.0,58.84,58.94,58.66,58.85,71154.0
2023-03-20 13:40:00,58.84,58.91,58.71,58.79,34967.0,58.84,58.91,58.71,58.79,34967.0
2023-03-20 13:50:00,58.78,58.79,58.55,58.69,34272.0,58.78,58.79,58.55,58.69,34272.0
2023-03-20 14:00:00,58.69,58.86,58.67,58.78,56921.0,58.69,58.86,58.67,58.78,56921.0
2023-03-20 14:10:00,58.77,59.33,58.74,59.29,100986.0,58.77,59.33,58.74,59.29,100986.0
2023-03-20 14:20:00,59.3,59.86,59.29,59.83,281539.0,59.3,59.86,59.29,59.83,281539.0
2023-03-20 14:30:00,59.81,59.86,59.43,59.47,109319.0,59.81,59.86,59.43,59.47,109319.0
2023-03-20 14:40:00,59.47,59.73,59.38,59.58,76917.0,59.47,59.73,59.38,59.58,76917.0
2023-03-20 14:50:00,59.59,59.63,59.55,59.62,32541.0,59.59,59.63,59.55,59.62,32541.0
2023-03-20 15:00:00,59.61,59.84,59.56,59.76,55165.0,59.61,59.84,59.56,59.76,55165.0
2023-03-20 15:10:00,59.75,59.87,59.73,59.84,87423.0,59.75,59.87,59.73,59.84,87423.0
2023-03-20 15:20:00,59.85,59.86,59.72,59.73,47316.0,59.85,59.86,59.72,59.73,47316.0
2023-03-20 15:30:00,59.73,59.79,59.67,59.72,64732.0,59.73,59.79,59.67,59.72,64732.0
2023-03-20 15:40:00,59.71,59.78,59.7,59.78,106371.0,59.71,59.78,59.7,59.78,106371.0
2023-03-20 15:50:00,59.78,59.84,59.76,59.79,256922.0,59.78,59.84,59.76,59.79,256922.0
2023-03-21 09:30:00,60.54,61.13,60.52,61.0,157605.0,60.54,61.13,60.52,61.0,157605.0
2023-03-21 09:40:00,61.0,61.14,60.94,61.07,333129.0,61.0,61.14,60.94,61.07,333129.0
2023-03-21 09:50:00,61.07,61.21,60.78,60.87,142226.0,61.07,61.21,60.78,60.87,142226.0
2023-03-21 10:00:00,60.93,61.04,60.71,60.75,71010.0,60.93,61.04,60.71,60.75,71010.0
2023-03-21 10:10:00,60.7,60.88,60.48,60.57,71689.0,60.7,60.88,60.48,60.57,71689.0
2023-03-21 10:20:00,60.55,60.72,60.16,60.64,358340.0,60.55,60.72,60.16,60.64,358340.0
2023-03-21 10:30:00,60.66,60.81,60.4,60.74,274639.0,60.66,60.81,60.4,60.74,274639.0
2023-03-21 10:40:00,60.77,60.82,60.62,60.74,85577.0,60.77,60.82,60.62,60.74,85577.0
2023-03-21 10:50:00,60.76,60.76,60.38,60.52,67864.0,60.76,60.76,60.38,60.52,67864.0
2023-03-21 11:00:00,60.5,60.63,60.23,60.3,49873.0,60.5,60.63,60.23,60.3,49873.0
2023-03-21 11:10:00,60.32,60.69,60.26,60.68,56033.0,60.32,60.69,60.26,60.68,56033.0
2023-03-21 11:20:00,60.69,60.72,60.55,60.62,51973.0,60.69,60.72,60.55,60.62,51973.0
2023-03-21 11:30:00,60.59,60.7,60.37,60.45,57435.0,60.59,60.7,60.37,60.45,57435.0
2023-03-21 11:40:00,60.48,60.48,60.11,60.37,108631.0,60.48,60.48,60.11,60.37,108631.0
2023-03-21 11:50:00,60.39,60.43,60.35,60.37,13915.0,60.39,60.43,60.35,60.37,13915.0
2023-03-21 12:00:00,60.33,60.51,60.28,60.3,53465.0,60.33,60.51,60.28,60.3,53465.0
2023-03-21 12:10:00,60.3,60.67,60.3,60.59,40040.0,60.3,60.67,60.3,60.59,40040.0
2023-03-21 12:20:00,60.57,60.7,60.52,60.57,33413.0,60.57,60.7,60.52,60.57,33413.0
2023-03-21 12:30:00,60.53,60.6,60.35,60.36,26453.0,60.53,60.6,60.35,60.36,26453.0
2023-03-21 12:40:00,60.39,60.67,60.39,60.63,18127.0,60.39,60.67,60.39,60.63,18127.0
2023-03-21 12:50:00,60.64,60.76,60.62,60.66,90825.0,60.64,60.76,60.62,60.66,90825.0
2023-03-21 13:00:00,60.67,60.81,60.57,60.8,34479.0,60.67,60.81,60.57,60.8,34479.0
2023-03-21 13:10:00,60.82,60.92,60.8,60.92,12658.0,60.82,60.92,60.8,60.92,12658.0
2023-03-21 13:20:00,60.92,61.19,60.91,61.16,71425.0,60.92,61.19,60.91,61.16,71425.0
2023-03-21 13:30:00,61.16,61.17,60.95,60.95,33712.0,61.16,61.17,60.95,60.95,33712.0
2023-03-21 13:40:00,60.96,61.21,60.86,61.2,46955.0,60.96,61.21,60.86,61.2,46955.0
2023-03-21 13:50:00,61.2,61.22,61.11,61.11,48196.0,61.2,61.22,61.11,61.11,48196.0
2023-03-21 14:00:00,61.1,61.14,60.96,61.04,47058.0,61.1,61.14,60.96,61.04,47058.0
2023-03-21 14:10:00,61.05,61.16,61.03,61.15,29990.0,61.05,61.16,61.03,61.15,29990.0
2023-03-21 14:20:00,61.16,61.32,61.16,61.3,75989.0,61.16,61.32,61.16,61.3,75989.0
2023-03-21 14:30:00,61.3,61.3,60.94,60.94,54691.0,61.3,61.3,60.94,60.94,54691.0
2023-03-21 14:40:00,60.96,61.15,60.95,61.12,28237.0,60.96,61.15,60.95,61.12,28237.0
2023-03-21 14:50:00,61.1,61.15,61.06,61.1,49836.0,61.1,61.15,61.06,61.1,49836.0
2023-03-21 15:00:00,61.11,61.19,61.11,61.19,44660.0,61.11,61.19,61.11,61.19,44660.0
2023-03-21 15:10:00,61.18,61.24,61.15,61.21,48805.0,61.18,61.24,61.15,61.21,48805.0
2023-03-21 15:20:00,61.22,61.24,61.1,61.1,66106.0,61.22,61.24,61.1,61.1,66106.0
2023-03-21 15:30:00,61.1,61.26,61.1,61.25,31358.0,61.1,61.26,61.1,61.25,31358.0
2023-03-21 15:40:00,61.26,61.27,61.18,61.26,197073.0,61.26,61.27,61.18,61.26,197073.0
2023-03-21 15:50:00,61.26,61.27,61.2,61.23,318528.0,61.26,61.27,61.2,61.23,318528.0
2023-03-22 09:30:00,61.39,61.5,61.18,61.21,322539.0,61.39,61.5,61.18,61.21,322539.0
2023-03-22 09:40:00,61.19,61.29,61.02,61.19,88606.0,61.19,61.29,61.02,61.19,88606.0
2023-03-22 09:50:00,61.21,61.36,61.16,61.23,64022.0,61.21,61.36,61.16,61.23,64022.0
2023-03-22 10:00:00,61.2,61.27,61.09,61.21,25469.0,61.2,61.27,61.09,61.21,25469.0
2023-03-22 10:10:00,61.21,61.24,61.02,61.04,59553.0,61.21,61.24,61.02,61.04,59553.0
2023-03-22 10:20:00,61.02,61.07,60.92,61.05,81934.0,61.02,61.07,60.92,61.05,81934.0
2023-03-22 10:30:00,61.06,61.58,61.05,61.42,224620.0,61.06,61.58,61.05,61.42,224620.0
2023-03-22 10:40:00,61.37,61.67,61.37,61.52,60438.0,61.37,61.67,61.37,61.52,60438.0
2023-03-22 10:50:00,61.52,61.97,61.5,61.86,134349.0,61.52,61.97,61.5,61.86,134349.0
2023-03-22 11:00:00,61.79,61.89,61.69,61.7,27121.0,61.79,61.89,61.69,61.7,27121.0
2023-03-22 11:10:00,61.72,61.89,61.7,61.76,24612.0,61.72,61.89,61.7,61.76,24612.0
2023-03-22 11:20:00,61.76,61.98,61.76,61.9,27470.0,61.76,61.98,61.76,61.9,27470.0
2023-03-22 11:30:00,61.91,61.91,61.67,61.81,25818.0,61.91,61.91,61.67,61.81,25818.0
2023-03-22 11:40:00,61.78,61.83,61.68,61.71,31576.0,61.78,61.83,61.68,61.71,31576.0
2023-03-22 11:50:00,61.73,61.9,61.56,61.56,22843.0,61.73,61.9,61.56,61.56,22843.0
2023-03-22 12:00:00,61.58,61.73,61.53,61.56,38234.0,61.58,61.73,61.53,61.56,38234.0
2023-03-22 12:10:00,61.56,61.67,61.49,61.61,47284.0,61.56,61.67,61.49,61.61,47284.0
2023-03-22 12:20:00,61.58,62.02,61.58,61.93,54488.0,61.58,62.02,61.58,61.93,54488.0
2023-03-22 12:30:00,61.93,62.1,61.91,61.98,88698.0,61.93,62.1,61.91,61.98,88698.0
2023-03-22 12:40:00,61.97,62.2,61.9,62.1,85756.0,61.97,62.2,61.9,62.1,85756.0
2023-03-22 12:50:00,62.09,62.29,62.05,62.12,101259.0,62.09,62.29,62.05,62.12,101259.0
2023-03-22 13:00:00,62.09,62.09,61.86,61.92,33570.0,62.09,62.09,61.86,61.92,33570.0
2023-03-22 13:10:00,61.89,62.1,61.87,62.1,23837.0,61.89,62.1,61.87,62.1,23837.0
2023-03-22 13:20:00,62.1,62.1,61.95,61.95,34739.0,62.1,62.1,61.95,61.95,34739.0
2023-03-22 13:30:00,61.96,62.03,61.86,61.88,35746.0,61.96,62.03,61.86,61.88,35746.0
2023-03-22 13:40:00,61.87,61.91,61.77,61.78,28458.0,61.87,61.91,61.77,61.78,28458.0
2023-03-22 13:50:00,61.8,62.0,61.8,61.9,28395.0,61.8,62.0,61.8,61.9,28395.0
2023-03-22 14:00:00,62.05,62.46,62.0,62.19,115713.0,62.05,62.46,62.0,62.19,115713.0
2023-03-22 14:10:00,62.21,62.28,61.93,62.04,58972.0,62.21,62.28,61.93,62.04,58972.0
2023-03-22 14:20:00,62.03,62.38,61.99,62.29,71882.0,62.03,62.38,61.99,62.29,71882.0
2023-03-22 14:30:00,62.27,62.31,62.01,62.25,56889.0,62.27,62.31,62.01,62.25,56889.0
2023-03-22 14:40:00,62.26,62.67,62.26,62.55,83735.0,62.26,62.67,62.26,62.55,83735.0
2023-03-22 14:50:00,62.55,62.57,62.23,62.26,104138.0,62.55,62.57,62.23,62.26,104138.0
2023-03-22 15:00:00,62.26,62.3,61.82,61.91,232674.0,62.26,62.3,61.82,61.91,232674.0
2023-03-22 15:10:00,61.92,62.16,61.8,62.1,128114.0,61.92,62.16,61.8,62.1,128114.0
2023-03-22 15:20:00,62.06,62.23,62.0,62.14,61007.0,62.06,62.23,62.0,62.14,61007.0
2023-03-22 15:30:00,62.15,62.17,61.82,61.89,162542.0,62.15,62.17,61.82,61.89,162542.0
2023-03-22 15:40:00,61.89,61.98,61.79,61.87,78781.0,61.89,61.98,61.79,61.87,78781.0
2023-03-22 15:50:00,61.87,61.87,61.57,61.59,136459.0,61.87,61.87,61.57,61.59,136459.0
2023-03-23 09:30:00,62.51,62.83,62.5,62.72,152547.0,62.51,62.83,62.5,62.72,152547.0
2023-03-23 09:40:00,62.72,62.85,62.63,62.63,71541.0,62.72,62.85,62.63,62.63,71541.0
2023-03-23 09:50:00,62.65,62.73,62.52,62.56,60514.0,62.65,62.73,62.52,62.56,60514.0
2023-03-23 10:00:00,62.55,62.79,62.54,62.67,81508.0,62.55,62.79,62.54,62.67,81508.0
2023-03-23 10:10:00,62.64,62.92,62.54,62.57,109442.0,62.64,62.92,62.54,62.57,109442.0
2023-03-23 10:20:00,62.56,62.58,62.38,62.53,57328.0,62.56,62.58,62.38,62.53,57328.0
2023-03-23 10:30:00,62.55,62.59,62.36,62.51,64479.0,62.55,62.59,62.36,62.51,64479.0
2023-03-23 10:40:00,62.5,62.8,62.5,62.77,73817.0,62.5,62.8,62.5,62.77,73817.0
2023-03-23 10:50:00,62.77,62.85,62.7,62.85,57586.0,62.77,62.85,62.7,62.85,57586.0
2023-03-23 11:00:00,62.86,62.88,62.62,62.8,34794.0,62.86,62.88,62.62,62.8,34794.0
2023-03-23 11:10:00,62.79,62.92,62.74,62.84,41102.0,62.79,62.92,62.74,62.84,41102.0
2023-03-23 11:20:00,62.86,63.02,62.78,62.87,80700.0,62.86,63.02,62.78,62.87,80700.0
2023-03-23 11:30:00,62.91,62.93,62.72,62.78,26636.0,62.91,62.93,62.72,62.78,26636.0
2023-03-23 11:40:00,62.77,62.77,62.53,62.63,85387.0,62.77,62.77,62.53,62.63,85387.0
2023-03-23 11:50:00,62.6,62.64,62.43,62.47,44059.0,62.6,62.64,62.43,62.47,44059.0
2023-03-23 12:00:00,62.46,62.61,62.43,62.58,60952.0,62.46,62.61,62.43,62.58,60952.0
2023-03-23 12:10:00,62.57,62.63,62.28,62.3,72209.0,62.57,62.63,62.28,62.3,72209.0
2023-03-23 12:20:00,62.31,62.47,62.24,62.4,57702.0,62.31,62.47,62.24,62.4,57702.0
2023-03-23 12:30:00,62.37,62.43,62.14,62.18,46353.0,62.37,62.43,62.14,62.18,46353.0
2023-03-23 12:40:00,62.18,62.19,62.08,62.16,37635.0,62.18,62.19,62.08,62.16,37635.0
2023-03-23 12:50:00,62.15,62.18,61.97,62.02,47913.0,62.15,62.18,61.97,62.02,47913.0
2023-03-23 13:00:00,62.02,62.02,61.75,61.78,29671.0,62.02,62.02,61.75,61.78,29671.0
2023-03-23 13:10:00,61.77,61.82,61.62,61.8,33664.0,61.77,61.82,61.62,61.8,33664.0
2023-03-23 13:20:00,61.77,61.97,61.73,61.85,37267.0,61.77,61.97,61.73,61.85,37267.0
2023-03-23 13:30:00,61.84,61.95,61.81,61.86,30060.0,61.84,61.95,61.81,61.86,30060.0
2023-03-23 13:40:00,61.89,61.92,61.67,61.68,25141.0,61.89,61.92,61.67,61.68,25141.0
2023-03-23 13:50:00,61.69,61.76,61.56,61.66,29192.0,61.69,61.76,61.56,61.66,29192.0
2023-03-23 14:00:00,61.67,61.86,61.64,61.78,17097.0,61.67,61.86,61.64,61.78,17097.0
2023-03-23 14:10:00,61.81,61.95,61.75,61.85,19044.0,61.81,61.95,61.75,61.85,19044.0
2023-03-23 14:20:00,61.85,61.9,61.51,61.51,37470.0,61.85,61.9,61.51,61.51,37470.0
2023-03-23 14:30:00,61.53,61.62,61.19,61.2,57626.0,61.53,61.62,61.19,61.2,57626.0
2023-03-23 14:40:00,61.18,61.27,60.93,61.05,91977.0,61.18,61.27,60.93,61.05,91977.0
2023-03-23 14:50:00,61.06,61.22,60.98,61.22,29330.0,61.06,61.22,60.98,61.22,29330.0
2023-03-23 15:00:00,61.23,61.53,61.23,61.37,57475.0,61.23,61.53,61.23,61.37,57475.0
2023-03-23 15:10:00,61.4,61.42,61.1,61.14,25348.0,61.4,61.42,61.1,61.14,25348.0
2023-03-23 15:20:00,61.18,61.21,61.01,61.09,52613.0,61.18,61.21,61.01,61.09,52613.0
2023-03-23 15:30:00,61.08,61.12,60.98,61.0,42796.0,61.08,61.12,60.98,61.0,42796.0
2023-03-23 15:40:00,61.0,61.14,60.9,61.0,78203.0,61.0,61.14,60.9,61.0,78203.0
2023-03-23 15:50:00,61.0,61.13,60.96,60.97,130532.0,61.0,61.13,60.96,60.97,130532.0
2023-03-24 09:30:00,60.31,60.35,60.0,60.16,104621.0,60.31,60.35,60.0,60.16,104621.0
2023-03-24 09:40:00,60.16,60.21,59.84,60.0,104388.0,60.16,60.21,59.84,60.0,104388.0
2023-03-24 09:50:00,59.99,60.41,59.99,60.41,100496.0,59.99,60.41,59.99,60.41,100496.0
2023-03-24 10:00:00,60.36,60.7,60.28,60.46,106674.0,60.36,60.7,60.28,60.46,106674.0
2023-03-24 10:10:00,60.49,60.76,60.38,60.44,112827.0,60.49,60.76,60.38,60.44,112827.0
2023-03-24 10:20:00,60.44,60.58,60.06,60.42,202283.0,60.44,60.58,60.06,60.42,202283.0
2023-03-24 10:30:00,60.45,60.64,60.43,60.45,400507.0,60.45,60.64,60.43,60.45,400507.0
2023-03-24 10:40:00,60.43,60.51,60.26,60.3,66747.0,60.43,60.51,60.26,60.3,66747.0
2023-03-24 10:50:00,60.26,60.36,60.08,60.14,48334.0,60.26,60.36,60.08,60.14,48334.0
2023-03-24 11:00:00,60.13,60.29,59.98,60.13,70952.0,60.13,60.29,59.98,60.13,70952.0
2023-03-24 11:10:00,60.11,60.3,60.1,60.22,38117.0,60.11,60.3,60.1,60.22,38117.0
2023-03-24 11:20:00,60.22,60.37,60.2,60.32,30248.0,60.22,60.37,60.2,60.32,30248.0
2023-03-24 11:30:00,60.29,60.5,60.2,60.5,42830.0,60.29,60.5,60.2,60.5,42830.0
2023-03-24 11:40:00,60.49,60.97,60.42,60.94,123327.0,60.49,60.97,60.42,60.94,123327.0
2023-03-24 11:50:00,60.94,61.22,60.85,61.13,110348.0,60.94,61.22,60.85,61.13,110348.0
2023-03-24 12:00:00,61.14,61.24,60.75,60.75,105150.0,61.14,61.24,60.75,60.75,105150.0
2023-03-24 12:10:00,60.74,60.78,60.53,60.61,52082.0,60.74,60.78,60.53,60.61,52082.0
2023-03-24 12:20:00,60.62,60.68,60.42,60.48,66930.0,60.62,60.68,60.42,60.48,66930.0
2023-03-24 12:30:00,60.49,60.65,60.44,60.6,47779.0,60.49,60.65,60.44,60.6,47779.0
2023-03-24 12:40:00,60.6,60.88,60.55,60.83,55001.0,60.6,60.88,60.55,60.83,55001.0
2023-03-24 12:50:00,60.86,61.0,60.72,60.89,46677.0,60.86,61.0,60.72,60.89,46677.0
2023-03-24 13:00:00,60.91,61.0,60.79,60.91,38729.0,60.91,61.0,60.79,60.91,38729.0
2023-03-24 13:10:00,60.9,61.06,60.86,60.91,31048.0,60.9,61.06,60.86,60.91,31048.0
2023-03-24 13:20:00,60.91,61.04,60.84,60.99,33407.0,60.91,61.04,60.84,60.99,33407.0
2023-03-24 13:30:00,61.0,61.08,60.93,61.06,19499.0,61.0,61.08,60.93,61.06,19499.0
2023-03-24 13:40:00,61.07,61.08,60.98,61.01,26583.0,61.07,61.08,60.98,61.01,26583.0
2023-03-24 13:50:00,61.0,61.05,60.94,61.03,15580.0,61.0,61.05,60.94,61.03,15580.0
2023-03-24 14:00:00,61.04,61.09,60.94,61.08,17922.0,61.04,61.09,60.94,61.08,17922.0
2023-03-24 14:10:00,61.07,61.25,61.07,61.16,31182.0,61.07,61.25,61.07,61.16,31182.0
2023-03-24 14:20:00,61.18,61.21,60.97,61.02,35601.0,61.18,61.21,60.97,61.02,35601.0
2023-03-24 14:30:00,60.97,61.04,60.91,61.01,28436.0,60.97,61.04,60.91,61.01,28436.0
2023-03-24 14:40:00,61.0,61.04,60.92,60.93,20742.0,61.0,61.04,60.92,60.93,20742.0
2023-03-24 14:50:00,60.97,60.98,60.91,60.93,13060.0,60.97,60.98,60.91,60.93,13060.0
2023-03-24 15:00:00,60.96,60.96,60.88,60.9,142797.0,60.96,60.96,60.88,60.9,142797.0
2023-03-24 15:10:00,60.9,61.09,60.89,61.06,131060.0,60.9,61.09,60.89,61.06,131060.0
2023-03-24 15:20:00,61.07,61.1,61.03,61.1,83490.0,61.07,61.1,61.03,61.1,83490.0
2023-03-24 15:30:00,61.11,61.11,60.88,60.88,36480.0,61.11,61.11,60.88,60.88,36480.0
2023-03-24 15:40:00,60.89,60.95,60.87,60.93,107593.0,60.89,60.95,60.87,60.93,107593.0
2023-03-24 15:50:00,60.93,61.01,60.9,60.97,109791.0,60.93,61.01,60.9,60.97,109791.0
2023-03-27 09:30:00,62.24,62.24,61.86,61.92,205603.0,62.24,62.24,61.86,61.92,205603.0
2023-03-27 09:40:00,61.95,62.37,61.87,62.19,106831.0,61.95,62.37,61.87,62.19,106831.0
2023-03-27 09:50:00,62.2,62.22,61.98,62.07,68873.0,62.2,62.22,61.98,62.07,68873.0
2023-03-27 10:00:00,62.09,62.43,62.09,62.41,82059.0,62.09,62.43,62.09,62.41,82059.0
2023-03-27 10:10:00,62.4,62.44,62.22,62.24,59417.0,62.4,62.44,62.22,62.24,59417.0
2023-03-27 10:20:00,62.25,62.28,62.07,62.1,153422.0,62.25,62.28,62.07,62.1,153422.0
2023-03-27 10:30:00,62.12,62.16,61.96,62.1,39783.0,62.12,62.16,61.96,62.1,39783.0
2023-03-27 10:40:00,62.07,62.26,62.01,62.25,35956.0,62.07,62.26,62.01,62.25,35956.0
2023-03-27 10:50:00,62.26,62.38,62.25,62.26,134100.0,62.26,62.38,62.25,62.26,134100.0
2023-03-27 11:00:00,62.26,62.31,62.07,62.07,31922.0,62.26,62.31,62.07,62.07,31922.0
2023-03-27 11:10:00,62.08,62.25,62.04,62.2,30220.0,62.08,62.25,62.04,62.2,30220.0
2023-03-27 11:20:00,62.18,62.43,62.18,62.32,217265.0,62.18,62.43,62.18,62.32,217265.0
2023-03-27 11:30:00,62.32,62.6,62.22,62.6,117376.0,62.32,62.6,62.22,62.6,117376.0
2023-03-27 11:40:00,62.6,62.88,62.58,62.86,116124.0,62.6,62.88,62.58,62.86,116124.0
2023-03-27 11:50:00,62.84,62.9,62.68,62.74,143664.0,62.84,62.9,62.68,62.74,143664.0
2023-03-27 12:00:00,62.75,62.8,62.55,62.57,70645.0,62.75,62.8,62.55,62.57,70645.0
2023-03-27 12:10:00,62.58,62.8,62.58,62.75,47137.0,62.58,62.8,62.58,62.75,47137.0
2023-03-27 12:20:00,62.77,63.15,62.76,63.09,109687.0,62.77,63.15,62.76,63.09,109687.0
2023-03-27 12:30:00,63.11,63.17,63.07,63.11,42190.0,63.11,63.17,63.07,63.11,42190.0
2023-03-27 12:40:00,63.12,63.19,63.09,63.09,74597.0,63.12,63.19,63.09,63.09,74597.0
2023-03-27 12:50:00,63.1,63.16,63.05,63.12,65298.0,63.1,63.16,63.05,63.12,65298.0
2023-03-27 13:00:00,63.12,63.48,63.12,63.36,111622.0,63.12,63.48,63.12,63.36,111622.0
2023-03-27 13:10:00,63.37,63.56,63.3,63.55,87613.0,63.37,63.56,63.3,63.55,87613.0
2023-03-27 13:20:00,63.53,63.64,63.47,63.62,64173.0,63.53,63.64,63.47,63.62,64173.0
2023-03-27 13:30:00,63.63,63.85,63.62,63.74,97396.0,63.63,63.85,63.62,63.74,97396.0
2023-03-27 13:40:00,63.74,63.85,63.67,63.82,48151.0,63.74,63.85,63.67,63.82,48151.0
2023-03-27 13:50:00,63.83,64.03,63.78,64.01,119479.0,63.83,64.03,63.78,64.01,119479.0
2023-03-27 14:00:00,64.02,64.09,63.9,64.0,135297.0,64.02,64.09,63.9,64.0,135297.0
2023-03-27 14:10:00,64.01,64.11,63.96,64.05,126997.0,64.01,64.11,63.96,64.05,126997.0
2023-03-27 14:20:00,64.03,64.17,63.91,64.06,238662.0,64.03,64.17,63.91,64.06,238662.0
2023-03-27 14:30:00,64.05,64.27,64.05,64.12,94245.0,64.05,64.27,64.05,64.12,94245.0
2023-03-27 14:40:00,64.11,64.21,63.94,64.07,86999.0,64.11,64.21,63.94,64.07,86999.0
2023-03-27 14:50:00,64.1,64.19,64.01,64.05,68021.0,64.1,64.19,64.01,64.05,68021.0
2023-03-27 15:00:00,64.08,64.14,64.01,64.04,110951.0,64.08,64.14,64.01,64.04,110951.0
2023-03-27 15:10:00,64.05,64.14,64.01,64.08,110029.0,64.05,64.14,64.01,64.08,110029.0
2023-03-27 15:20:00,64.1,64.15,64.05,64.12,116469.0,64.1,64.15,64.05,64.12,116469.0
2023-03-27 15:30:00,64.12,64.12,64.02,64.05,85523.0,64.12,64.12,64.02,64.05,85523.0
2023-03-27 15:40:00,64.05,64.18,64.03,64.16,192405.0,64.05,64.18,64.03,64.16,192405.0
2023-03-27 15:50:00,64.17,64.24,64.12,64.15,798418.0,64.17,64.24,64.12,64.15,798418.0
2023-03-28 09:30:00,63.76,64.17,63.76,64.13,147505.0,63.76,64.17,63.76,64.13,147505.0
2023-03-28 09:40:00,64.12,64.14,63.93,64.07,76898.0,64.12,64.14,63.93,64.07,76898.0
2023-03-28 09:50:00,64.09,64.28,64.02,64.09,97214.0,64.09,64.28,64.02,64.09,97214.0
2023-03-28 10:00:00,64.06,64.42,64.0,64.39,128449.0,64.06,64.42,64.0,64.39,128449.0
2023-03-28 10:10:00,64.4,64.51,64.34,64.5,89013.0,64.4,64.51,64.34,64.5,89013.0
2023-03-28 10:20:00,64.52,64.52,64.38,64.45,37371.0,64.52,64.52,64.38,64.45,37371.0
2023-03-28 10:30:00,64.44,64.46,64.21,64.21,79133.0,64.44,64.46,64.21,64.21,79133.0
2023-03-28 10:40:00,64.22,64.35,64.13,64.16,78812.0,64.22,64.35,64.13,64.16,78812.0
2023-03-28 10:50:00,64.16,64.4,64.14,64.31,62105.0,64.16,64.4,64.14,64.31,62105.0
2023-03-28 11:00:00,64.3,64.49,64.28,64.31,39652.0,64.3,64.49,64.28,64.31,39652.0
2023-03-28 11:10:00,64.3,64.39,64.24,64.28,64254.0,64.3,64.39,64.24,64.28,64254.0
2023-03-28 11:20:00,64.28,64.42,64.19,64.34,70647.0,64.28,64.42,64.19,64.34,70647.0
2023-03-28 11:30:00,64.36,64.7,64.33,64.61,115970.0,64.36,64.7,64.33,64.61,115970.0
2023-03-28 11:40:00,64.61,64.72,64.59,64.64,83019.0,64.61,64.72,64.59,64.64,83019.0
2023-03-28 11:50:00,64.65,64.87,64.65,64.87,105437.0,64.65,64.87,64.65,64.87,105437.0
2023-03-28 12:00:00,64.86,64.88,64.77,64.86,74902.0,64.86,64.88,64.77,64.86,74902.0
2023-03-28 12:10:00,64.86,64.87,64.68,64.71,266968.0,64.86,64.87,64.68,64.71,266968.0
2023-03-28 12:20:00,64.72,64.84,64.72,64.81,88234.0,64.72,64.84,64.72,64.81,88234.0
2023-03-28 12:30:00,64.81,64.96,64.78,64.96,85786.0,64.81,64.96,64.78,64.96,85786.0
2023-03-28 12:40:00,64.96,64.96,64.86,64.88,35395.0,64.96,64.96,64.86,64.88,35395.0
2023-03-28 12:50:00,64.88,64.98,64.83,64.96,177070.0,64.88,64.98,64.83,64.96,177070.0
2023-03-28 13:00:00,64.96,64.96,64.71,64.82,73249.0,64.96,64.96,64.71,64.82,73249.0
2023-03-28 13:10:00,64.81,64.94,64.76,64.94,35535.0,64.81,64.94,64.76,64.94,35535.0
2023-03-28 13:20:00,64.95,64.96,64.76,64.81,42019.0,64.95,64.96,64.76,64.81,42019.0
2023-03-28 13:30:00,64.81,64.82,64.74,64.74,37282.0,64.81,64.82,64.74,64.74,37282.0
2023-03-28 13:40:00,64.77,64.8,64.62,64.7,35914.0,64.77,64.8,64.62,64.7,35914.0
2023-03-28 13:50:00,64.7,64.77,64.64,64.76,51089.0,64.7,64.77,64.64,64.76,51089.0
2023-03-28 14:00:00,64.74,64.82,64.58,64.58,53835.0,64.74,64.82,64.58,64.58,53835.0
2023-03-28 14:10:00,64.59,64.63,64.25,64.41,94998.0,64.59,64.63,64.25,64.41,94998.0
2023-03-28 14:20:00,64.42,64.64,64.33,64.37,63099.0,64.42,64.64,64.33,64.37,63099.0
2023-03-28 14:30:00,64.38,64.39,64.28,64.33,25732.0,64.38,64.39,64.28,64.33,25732.0
2023-03-28 14:40:00,64.32,64.49,64.31,64.45,40795.0,64.32,64.49,64.31,64.45,40795.0
2023-03-28 14:50:00,64.45,64.54,64.45,64.5,30503.0,64.45,64.54,64.45,64.5,30503.0
2023-03-28 15:00:00,64.5,64.56,64.48,64.55,27989.0,64.5,64.56,64.48,64.55,27989.0
2023-03-28 15:10:00,64.52,64.56,64.44,64.45,24270.0,64.52,64.56,64.44,64.45,24270.0
2023-03-28 15:20:00,64.46,64.49,64.43,64.49,23070.0,64.46,64.49,64.43,64.49,23070.0
2023-03-28 15:30:00,64.48,64.53,64.44,64.49,27489.0,64.48,64.53,64.44,64.49,27489.0
2023-03-28 15:40:00,64.49,64.56,64.48,64.54,39057.0,64.49,64.56,64.48,64.54,39057.0
2023-03-28 15:50:00,64.55,64.56,64.49,64.52,103270.0,64.55,64.56,64.49,64.52,103270.0
2023-03-29 09:30:00,65.01,65.15,64.99,65.13,93058.0,65.01,65.15,64.99,65.13,93058.0
2023-03-29 09:40:00,65.13,65.13,64.81,64.81,76106.0,65.13,65.13,64.81,64.81,76106.0
2023-03-29 09:50:00,64.81,65.17,64.81,65.08,77507.0,64.81,65.17,64.81,65.08,77507.0
2023-03-29 10:00:00,65.09,65.16,65.0,65.02,38275.0,65.09,65.16,65.0,65.02,38275.0
2023-03-29 10:10:00,65.04,65.19,65.0,65.19,40732.0,65.04,65.19,65.0,65.19,40732.0
2023-03-29 10:20:00,65.2,65.26,65.13,65.15,52295.0,65.2,65.26,65.13,65.15,52295.0
2023-03-29 10:30:00,65.16,65.35,64.92,64.94,173955.0,65.16,65.35,64.92,64.94,173955.0
2023-03-29 10:40:00,64.91,64.93,64.5,64.68,152182.0,64.91,64.93,64.5,64.68,152182.0
2023-03-29 10:50:00,64.72,65.12,64.69,65.0,85507.0,64.72,65.12,64.69,65.0,85507.0
2023-03-29 11:00:00,65.0,65.02,64.68,64.7,61802.0,65.0,65.02,64.68,64.7,61802.0
2023-03-29 11:10:00,64.7,64.99,64.62,64.92,147489.0,64.7,64.99,64.62,64.92,147489.0
2023-03-29 11:20:00,64.94,65.05,64.78,64.87,71270.0,64.94,65.05,64.78,64.87,71270.0
2023-03-29 11:30:00,64.84,64.89,64.56,64.58,42815.0,64.84,64.89,64.56,64.58,42815.0
2023-03-29 11:40:00,64.62,64.73,64.31,64.34,112401.0,64.62,64.73,64.31,64.34,112401.0
2023-03-29 11:50:00,64.35,64.41,64.08,64.18,75444.0,64.35,64.41,64.08,64.18,75444.0
2023-03-29 12:00:00,64.14,64.37,64.08,64.28,33746.0,64.14,64.37,64.08,64.28,33746.0
2023-03-29 12:10:00,64.3,64.43,64.28,64.37,23632.0,64.3,64.43,64.28,64.37,23632.0
2023-03-29 12:20:00,64.41,64.43,64.26,64.35,27590.0,64.41,64.43,64.26,64.35,27590.0
2023-03-29 12:30:00,64.35,64.43,64.28,64.28,56820.0,64.35,64.43,64.28,64.28,56820.0
2023-03-29 12:40:00,64.28,64.48,64.14,64.44,44034.0,64.28,64.48,64.14,64.44,44034.0
2023-03-29 12:50:00,64.41,64.52,64.32,64.38,30318.0,64.41,64.52,64.32,64.38,30318.0
2023-03-29 13:00:00,64.4,64.6,64.37,64.58,23188.0,64.4,64.6,64.37,64.58,23188.0
2023-03-29 13:10:00,64.53,64.53,64.31,64.33,18751.0,64.53,64.53,64.31,64.33,18751.0
2023-03-29 13:20:00,64.33,64.38,64.19,64.2,44764.0,64.33,64.38,64.19,64.2,44764.0
2023-03-29 13:30:00,64.2,64.39,64.2,64.35,14976.0,64.2,64.39,64.2,64.35,14976.0
2023-03-29 13:40:00,64.35,64.37,64.1,64.12,61950.0,64.35,64.37,64.1,64.12,61950.0
2023-03-29 13:50:00,64.15,64.24,64.0,64.21,67362.0,64.15,64.24,64.0,64.21,67362.0
2023-03-29 14:00:00,64.19,64.3,64.13,64.15,115437.0,64.19,64.3,64.13,64.15,115437.0
2023-03-29 14:10:00,64.15,64.33,64.09,64.13,21682.0,64.15,64.33,64.09,64.13,21682.0
2023-03-29 14:20:00,64.08,64.2,64.03,64.14,23455.0,64.08,64.2,64.03,64.14,23455.0
2023-03-29 14:30:00,64.14,64.28,64.12,64.19,25096.0,64.14,64.28,64.12,64.19,25096.0
2023-03-29 14:40:00,64.17,64.24,64.16,64.18,30444.0,64.17,64.24,64.16,64.18,30444.0
2023-03-29 14:50:00,64.17,64.18,64.06,64.11,47943.0,64.17,64.18,64.06,64.11,47943.0
2023-03-29 15:00:00,64.11,64.12,64.01,64.12,57882.0,64.11,64.12,64.01,64.12,57882.0
2023-03-29 15:10:00,64.12,64.21,64.1,64.14,37509.0,64.12,64.21,64.1,64.14,37509.0
2023-03-29 15:20:00,64.14,64.15,64.07,64.11,16100.0,64.14,64.15,64.07,64.11,16100.0
2023-03-29 15:30:00,64.11,64.16,64.06,64.14,28449.0,64.11,64.16,64.06,64.14,28449.0
2023-03-29 15:40:00,64.13,64.18,64.1,64.13,29070.0,64.13,64.18,64.1,64.13,29070.0
2023-03-29 15:50:00,64.12,64.19,64.1,64.16,132008.0,64.12,64.19,64.1,64.16,132008.0
2023-03-30 09:30:00,64.81,64.84,64.6,64.76,166262.0,64.81,64.84,64.6,64.76,166262.0
2023-03-30 09:40:00,64.75,64.75,64.57,64.66,49945.0,64.75,64.75,64.57,64.66,49945.0
2023-03-30 09:50:00,64.65,64.7,64.56,64.64,41269.0,64.65,64.7,64.56,64.64,41269.0
2023-03-30 10:00:00,64.63,64.67,64.19,64.3,129372.0,64.63,64.67,64.19,64.3,129372.0
2023-03-30 10:10:00,64.29,64.49,64.26,64.39,47321.0,64.29,64.49,64.26,64.39,47321.0
2023-03-30 10:20:00,64.38,64.5,64.29,64.48,26980.0,64.38,64.5,64.29,64.48,26980.0
2023-03-30 10:30:00,64.47,64.98,64.4,64.92,57765.0,64.47,64.98,64.4,64.92,57765.0
2023-03-30 10:40:00,64.94,65.23,64.94,65.11,186492.0,64.94,65.23,64.94,65.11,186492.0
2023-03-30 10:50:00,65.1,65.12,64.83,64.83,66461.0,65.1,65.12,64.83,64.83,66461.0
2023-03-30 11:00:00,64.86,65.28,64.83,65.27,48827.0,64.86,65.28,64.83,65.27,48827.0
2023-03-30 11:10:00,65.29,65.3,65.07,65.08,28626.0,65.29,65.3,65.07,65.08,28626.0
2023-03-30 11:20:00,65.1,65.24,65.06,65.2,34731.0,65.1,65.24,65.06,65.2,34731.0
2023-03-30 11:30:00,65.22,65.22,65.02,65.22,18296.0,65.22,65.22,65.02,65.22,18296.0
2023-03-30 11:40:00,65.21,65.22,64.98,65.07,71779.0,65.21,65.22,64.98,65.07,71779.0
2023-03-30 11:50:00,65.06,65.26,65.06,65.16,40059.0,65.06,65.26,65.06,65.16,40059.0
2023-03-30 12:00:00,65.17,65.33,65.17,65.3,47134.0,65.17,65.33,65.17,65.3,47134.0
2023-03-30 12:10:00,65.3,65.36,65.23,65.32,25725.0,65.3,65.36,65.23,65.32,25725.0
2023-03-30 12:20:00,65.3,65.36,65.23,65.25,105548.0,65.3,65.36,65.23,65.25,105548.0
2023-03-30 12:30:00,65.25,65.31,65.14,65.14,42005.0,65.25,65.31,65.14,65.14,42005.0
2023-03-30 12:40:00,65.15,65.2,65.09,65.19,30682.0,65.15,65.2,65.09,65.19,30682.0
2023-03-30 12:50:00,65.19,65.3,65.16,65.18,46444.0,65.19,65.3,65.16,65.18,46444.0
2023-03-30 13:00:00,65.18,65.2,65.04,65.09,58187.0,65.18,65.2,65.04,65.09,58187.0
2023-03-30 13:10:00,65.1,65.18,65.06,65.11,103089.0,65.1,65.18,65.06,65.11,103089.0
2023-03-30 13:20:00,65.13,65.22,65.13,65.14,26844.0,65.13,65.22,65.13,65.14,26844.0
2023-03-30 13:30:00,65.17,65.25,65.17,65.17,19315.0,65.17,65.25,65.17,65.17,19315.0
2023-03-30 13:40:00,65.17,65.17,64.9,65.1,42884.0,65.17,65.17,64.9,65.1,42884.0
2023-03-30 13:50:00,65.12,65.28,65.09,65.27,28813.0,65.12,65.28,65.09,65.27,28813.0
2023-03-30 14:00:00,65.26,65.34,65.19,65.32,36597.0,65.26,65.34,65.19,65.32,36597.0
2023-03-30 14:10:00,65.32,65.54,65.31,65.41,127425.0,65.32,65.54,65.31,65.41,127425.0
2023-03-30 14:20:00,65.42,65.46,65.29,65.3,180919.0,65.42,65.46,65.29,65.3,180919.0
2023-03-30 14:30:00,65.29,65.34,65.22,65.22,39843.0,65.29,65.34,65.22,65.22,39843.0
2023-03-30 14:40:00,65.24,65.26,65.18,65.25,23790.0,65.24,65.26,65.18,65.25,23790.0
2023-03-30 14:50:00,65.26,65.31,65.24,65.29,24885.0,65.26,65.31,65.24,65.29,24885.0
2023-03-30 15:00:00,65.31,65.31,65.17,65.18,24992.0,65.31,65.31,65.17,65.18,24992.0
2023-03-30 15:10:00,65.18,65.29,65.18,65.26,10265.0,65.18,65.29,65.18,65.26,10265.0
2023-03-30 15:20:00,65.28,65.29,65.15,65.18,34930.0,65.28,65.29,65.15,65.18,34930.0
2023-03-30 15:30:00,65.19,65.22,65.14,65.19,91333.0,65.19,65.22,65.14,65.19,91333.0
2023-03-30 15:40:00,65.19,65.19,65.06,65.13,424466.0,65.19,65.19,65.06,65.13,424466.0
2023-03-30 15:50:00,65.15,65.33,65.15,65.32,148011.0,65.15,65.33,65.15,65.32,148011.0
2023-03-31 09:30:00,65.92,66.18,65.87,66.14,101508.0,65.92,66.18,65.87,66.14,101508.0
2023-03-31 09:40:00,66.14,66.28,66.08,66.09,104650.0,66.14,66.28,66.08,66.09,104650.0
2023-03-31 09:50:00,66.09,66.18,65.98,66.04,71636.0,66.09,66.18,65.98,66.04,71636.0
2023-03-31 10:00:00,66.05,66.14,66.02,66.11,34652.0,66.05,66.14,66.02,66.11,34652.0
2023-03-31 10:10:00,66.11,66.14,65.92,66.04,70300.0,66.11,66.14,65.92,66.04,70300.0
2023-03-31 10:20:00,66.05,66.05,65.82,65.88,71779.0,66.05,66.05,65.82,65.88,71779.0
2023-03-31 10:30:00,65.87,65.92,65.68,65.8,60022.0,65.87,65.92,65.68,65.8,60022.0
2023-03-31 10:40:00,65.81,66.05,65.81,66.01,49293.0,65.81,66.05,65.81,66.01,49293.0
2023-03-31 10:50:00,66.02,66.02,65.63,65.74,89606.0,66.02,66.02,65.63,65.74,89606.0
2023-03-31 11:00:00,65.73,65.82,65.26,65.45,90560.0,65.73,65.82,65.26,65.45,90560.0
2023-03-31 11:10:00,65.5,65.56,65.47,65.5,19406.0,65.5,65.56,65.47,65.5,19406.0
2023-03-31 11:20:00,65.49,65.9,65.49,65.87,70174.0,65.49,65.9,65.49,65.87,70174.0
2023-03-31 11:30:00,65.84,66.11,65.76,66.08,76611.0,65.84,66.11,65.76,66.08,76611.0
2023-03-31 11:40:00,66.03,66.18,66.0,66.14,59666.0,66.03,66.18,66.0,66.14,59666.0
2023-03-31 11:50:00,66.13,66.28,66.12,66.28,24318.0,66.13,66.28,66.12,66.28,24318.0
2023-03-31 12:00:00,66.27,66.29,66.12,66.2,29161.0,66.27,66.29,66.12,66.2,29161.0
2023-03-31 12:10:00,66.2,66.43,66.15,66.38,72388.0,66.2,66.43,66.15,66.38,72388.0
2023-03-31 12:20:00,66.36,66.43,66.28,66.4,48436.0,66.36,66.43,66.28,66.4,48436.0
2023-03-31 12:30:00,66.43,66.44,66.33,66.4,33819.0,66.43,66.44,66.33,66.4,33819.0
2023-03-31 12:40:00,66.4,66.46,66.29,66.33,33285.0,66.4,66.46,66.29,66.33,33285.0
2023-03-31 12:50:00,66.31,66.38,66.26,66.38,39125.0,66.31,66.38,66.26,66.38,39125.0
2023-03-31 13:00:00,66.35,66.38,66.26,66.28,27853.0,66.35,66.38,66.26,66.28,27853.0
2023-03-31 13:10:00,66.27,66.28,66.2,66.21,29960.0,66.27,66.28,66.2,66.21,29960.0
2023-03-31 13:20:00,66.22,66.32,66.22,66.28,16077.0,66.22,66.32,66.22,66.28,16077.0
2023-03-31 13:30:00,66.28,66.32,66.23,66.3,50385.0,66.28,66.32,66.23,66.3,50385.0
2023-03-31 13:40:00,66.29,66.33,66.22,66.28,20366.0,66.29,66.33,66.22,66.28,20366.0
2023-03-31 13:50:00,66.26,66.26,66.14,66.21,20313.0,66.26,66.26,66.14,66.21,20313.0
2023-03-31 14:00:00,66.23,66.38,66.21,66.28,25440.0,66.23,66.38,66.21,66.28,25440.0
2023-03-31 14:10:00,66.28,66.41,66.24,66.38,21322.0,66.28,66.41,66.24,66.38,21322.0
2023-03-31 14:20:00,66.39,66.5,66.32,66.47,75146.0,66.39,66.5,66.32,66.47,75146.0
2023-03-31 14:30:00,66.46,66.46,66.27,66.3,28867.0,66.46,66.46,66.27,66.3,28867.0
2023-03-31 14:40:00,66.31,66.32,66.23,66.24,18951.0,66.31,66.32,66.23,66.24,18951.0
2023-03-31 14:50:00,66.25,66.28,66.21,66.25,80486.0,66.25,66.28,66.21,66.25,80486.0
2023-03-31 15:00:00,66.25,66.35,66.25,66.3,133561.0,66.25,66.35,66.25,66.3,133561.0
2023-03-31 15:10:00,66.3,66.31,66.23,66.28,84172.0,66.3,66.31,66.23,66.28,84172.0
2023-03-31 15:20:00,66.29,66.37,66.29,66.34,31792.0,66.29,66.37,66.29,66.34,31792.0
2023-03-31 15:30:00,66.35,66.39,66.34,66.35,60701.0,66.35,66.39,66.34,66.35,60701.0
2023-03-31 15:40:00,66.35,66.4,66.34,66.38,86291.0,66.35,66.4,66.34,66.38,86291.0
2023-03-31 15:50:00,66.38,66.46,66.35,66.42,293100.0,66.38,66.46,66.35,66.42,293100.0
2023-04-03 09:30:00,69.93,70.25,69.85,70.2,383246.0,69.93,70.25,69.85,70.2,383246.0
2023-04-03 09:40:00,70.2,70.39,70.13,70.37,408207.0,70.2,70.39,70.13,70.37,408207.0
2023-04-03 09:50:00,70.38,70.53,70.33,70.43,531576.0,70.38,70.53,70.33,70.43,531576.0
2023-04-03 10:00:00,70.43,70.7,70.35,70.61,209594.0,70.43,70.7,70.35,70.61,209594.0
2023-04-03 10:10:00,70.6,70.61,70.13,70.27,264034.0,70.6,70.61,70.13,70.27,264034.0
2023-04-03 10:20:00,70.28,70.37,70.14,70.2,139646.0,70.28,70.37,70.14,70.2,139646.0
2023-04-03 10:30:00,70.21,70.36,69.98,70.01,230668.0,70.21,70.36,69.98,70.01,230668.0
2023-04-03 10:40:00,70.01,70.37,69.98,70.14,135997.0,70.01,70.37,69.98,70.14,135997.0
2023-04-03 10:50:00,70.12,70.14,69.88,69.92,271038.0,70.12,70.14,69.88,69.92,271038.0
2023-04-03 11:00:00,69.94,69.95,69.63,69.79,186430.0,69.94,69.95,69.63,69.79,186430.0
2023-04-03 11:10:00,69.79,70.03,69.75,70.01,115867.0,69.79,70.03,69.75,70.01,115867.0
2023-04-03 11:20:00,70.02,70.31,69.97,70.24,156950.0,70.02,70.31,69.97,70.24,156950.0
2023-04-03 11:30:00,70.24,70.29,70.11,70.28,342254.0,70.24,70.29,70.11,70.28,342254.0
2023-04-03 11:40:00,70.3,70.33,69.96,69.98,71647.0,70.3,70.33,69.96,69.98,71647.0
2023-04-03 11:50:00,70.01,70.25,69.97,70.15,205545.0,70.01,70.25,69.97,70.15,205545.0
2023-04-03 12:00:00,70.14,70.2,69.96,70.04,300507.0,70.14,70.2,69.96,70.04,300507.0
2023-04-03 12:10:00,70.01,70.2,69.89,70.2,62689.0,70.01,70.2,69.89,70.2,62689.0
2023-04-03 12:20:00,70.2,70.31,70.1,70.3,189196.0,70.2,70.31,70.1,70.3,189196.0
2023-04-03 12:30:00,70.31,70.33,70.04,70.04,40168.0,70.31,70.33,70.04,70.04,40168.0
2023-04-03 12:40:00,70.03,70.12,70.01,70.09,32037.0,70.03,70.12,70.01,70.09,32037.0
2023-04-03 12:50:00,70.1,70.28,70.06,70.26,69393.0,70.1,70.28,70.06,70.26,69393.0
2023-04-03 13:00:00,70.27,70.37,70.14,70.34,93031.0,70.27,70.37,70.14,70.34,93031.0
2023-04-03 13:10:00,70.33,70.33,70.22,70.28,61229.0,70.33,70.33,70.22,70.28,61229.0
2023-04-03 13:20:00,70.28,70.34,70.14,70.19,23992.0,70.28,70.34,70.14,70.19,23992.0
2023-04-03 13:30:00,70.19,70.27,70.13,70.16,19097.0,70.19,70.27,70.13,70.16,19097.0
2023-04-03 13:40:00,70.17,70.24,70.05,70.22,17058.0,70.17,70.24,70.05,70.22,17058.0
2023-04-03 13:50:00,70.24,70.3,70.18,70.21,41366.0,70.24,70.3,70.18,70.21,41366.0
2023-04-03 14:00:00,70.22,70.22,70.06,70.13,40953.0,70.22,70.22,70.06,70.13,40953.0
2023-04-03 14:10:00,70.15,70.18,69.91,69.96,48279.0,70.15,70.18,69.91,69.96,48279.0
2023-04-03 14:20:00,69.97,70.28,69.96,70.25,91468.0,69.97,70.28,69.96,70.25,91468.0
2023-04-03 14:30:00,70.25,70.38,70.25,70.29,60271.0,70.25,70.38,70.25,70.29,60271.0
2023-04-03 14:40:00,70.26,70.32,70.24,70.25,148498.0,70.26,70.32,70.24,70.25,148498.0
2023-04-03 14:50:00,70.25,70.27,70.19,70.24,140179.0,70.25,70.27,70.19,70.24,140179.0
2023-04-03 15:00:00,70.25,70.42,70.25,70.35,306449.0,70.25,70.42,70.25,70.35,306449.0
2023-04-03 15:10:00,70.34,70.37,70.13,70.14,192215.0,70.34,70.37,70.13,70.14,192215.0
2023-04-03 15:20:00,70.14,70.17,70.08,70.08,74911.0,70.14,70.17,70.08,70.08,74911.0
2023-04-03 15:30:00,70.08,70.17,70.06,70.09,107589.0,70.08,70.17,70.06,70.09,107589.0
2023-04-03 15:40:00,70.1,70.18,70.06,70.17,126512.0,70.1,70.18,70.06,70.17,126512.0
2023-04-03 15:50:00,70.18,70.32,70.18,70.26,507849.0,70.18,70.32,70.18,70.26,507849.0
2023-04-04 09:30:00,71.13,71.13,70.89,71.04,97760.0,71.13,71.13,70.89,71.04,97760.0
2023-04-04 09:40:00,71.03,71.04,70.88,70.92,120706.0,71.03,71.04,70.88,70.92,120706.0
2023-04-04 09:50:00,70.93,70.97,70.77,70.94,86574.0,70.93,70.97,70.77,70.94,86574.0
2023-04-04 10:00:00,70.98,71.12,70.89,70.91,166380.0,70.98,71.12,70.89,70.91,166380.0
2023-04-04 10:10:00,70.91,70.96,70.58,70.59,115438.0,70.91,70.96,70.58,70.59,115438.0
2023-04-04 10:20:00,70.59,70.62,70.06,70.38,267782.0,70.59,70.62,70.06,70.38,267782.0
2023-04-04 10:30:00,70.33,70.66,70.29,70.53,167037.0,70.33,70.66,70.29,70.53,167037.0
2023-04-04 10:40:00,70.54,70.63,69.92,69.99,135806.0,70.54,70.63,69.92,69.99,135806.0
2023-04-04 10:50:00,70.04,70.21,69.95,70.1,66851.0,70.04,70.21,69.95,70.1,66851.0
2023-04-04 11:00:00,70.09,70.31,69.82,70.3,127186.0,70.09,70.31,69.82,70.3,127186.0
2023-04-04 11:10:00,70.28,70.32,69.91,69.98,70423.0,70.28,70.32,69.91,69.98,70423.0
2023-04-04 11:20:00,69.99,70.12,69.67,70.06,114725.0,69.99,70.12,69.67,70.06,114725.0
2023-04-04 11:30:00,70.05,70.13,69.88,69.98,43190.0,70.05,70.13,69.88,69.98,43190.0
2023-04-04 11:40:00,70.01,70.06,69.91,70.0,151753.0,70.01,70.06,69.91,70.0,151753.0
2023-04-04 11:50:00,69.97,69.98,69.57,69.9,124113.0,69.97,69.98,69.57,69.9,124113.0
2023-04-04 12:00:00,69.94,70.08,69.8,69.92,42342.0,69.94,70.08,69.8,69.92,42342.0
2023-04-04 12:10:00,69.98,70.01,69.88,69.94,11069.0,69.98,70.01,69.88,69.94,11069.0
2023-04-04 12:20:00,69.93,70.19,69.91,70.08,30549.0,69.93,70.19,69.91,70.08,30549.0
2023-04-04 12:30:00,70.11,70.16,69.83,69.88,40675.0,70.11,70.16,69.83,69.88,40675.0
2023-04-04 12:40:00,69.88,69.97,69.82,69.88,67644.0,69.88,69.97,69.82,69.88,67644.0
2023-04-04 12:50:00,69.9,70.08,69.9,70.01,22046.0,69.9,70.08,69.9,70.01,22046.0
2023-04-04 13:00:00,70.0,70.04,69.95,69.99,15379.0,70.0,70.04,69.95,69.99,15379.0
2023-04-04 13:10:00,69.99,70.27,69.94,70.24,57730.0,69.99,70.27,69.94,70.24,57730.0
2023-04-04 13:20:00,70.25,70.46,70.25,70.26,91628.0,70.25,70.46,70.25,70.26,91628.0
2023-04-04 13:30:00,70.27,70.27,70.1,70.24,24632.0,70.27,70.27,70.1,70.24,24632.0
2023-04-04 13:40:00,70.24,70.41,70.19,70.39,20556.0,70.24,70.41,70.19,70.39,20556.0
2023-04-04 13:50:00,70.39,70.49,70.36,70.49,41451.0,70.39,70.49,70.36,70.49,41451.0
2023-04-04 14:00:00,70.46,70.51,70.33,70.38,45047.0,70.46,70.51,70.33,70.38,45047.0
2023-04-04 14:10:00,70.42,70.54,70.41,70.5,52955.0,70.42,70.54,70.41,70.5,52955.0
2023-04-04 14:20:00,70.52,70.62,70.42,70.43,72635.0,70.52,70.62,70.42,70.43,72635.0
2023-04-04 14:30:00,70.44,70.5,70.39,70.44,116871.0,70.44,70.5,70.39,70.44,116871.0
2023-04-04 14:40:00,70.45,70.45,70.18,70.31,69904.0,70.45,70.45,70.18,70.31,69904.0
2023-04-04 14:50:00,70.32,70.39,70.25,70.28,22465.0,70.32,70.39,70.25,70.28,22465.0
2023-04-04 15:00:00,70.29,70.33,70.25,70.25,39714.0,70.29,70.33,70.25,70.25,39714.0
2023-04-04 15:10:00,70.23,70.26,70.05,70.1,55006.0,70.23,70.26,70.05,70.1,55006.0
2023-04-04 15:20:00,70.13,70.19,70.09,70.18,23640.0,70.13,70.19,70.09,70.18,23640.0
2023-04-04 15:30:00,70.18,70.21,70.1,70.17,34347.0,70.18,70.21,70.1,70.17,34347.0
2023-04-04 15:40:00,70.17,70.18,70.12,70.16,42665.0,70.17,70.18,70.12,70.16,42665.0
2023-04-04 15:50:00,70.17,70.3,70.17,70.29,189719.0,70.17,70.3,70.17,70.29,189719.0
2023-04-05 09:30:00,70.49,70.52,70.12,70.23,263425.0,70.49,70.52,70.12,70.23,263425.0
2023-04-05 09:40:00,70.21,70.36,70.14,70.36,121242.0,70.21,70.36,70.14,70.36,121242.0
2023-04-05 09:50:00,70.35,70.49,70.32,70.35,73789.0,70.35,70.49,70.32,70.35,73789.0
2023-04-05 10:00:00,70.35,70.41,69.99,70.03,205817.0,70.35,70.41,69.99,70.03,205817.0
2023-04-05 10:10:00,70.03,70.09,69.86,69.91,57569.0,70.03,70.09,69.86,69.91,57569.0
2023-04-05 10:20:00,69.89,70.22,69.89,70.12,42209.0,69.89,70.22,69.89,70.12,42209.0
2023-04-05 10:30:00,70.14,70.43,70.05,70.11,213812.0,70.14,70.43,70.05,70.11,213812.0
2023-04-05 10:40:00,70.08,70.15,69.68,69.74,116475.0,70.08,70.15,69.68,69.74,116475.0
2023-04-05 10:50:00,69.77,70.07,69.7,70.02,107022.0,69.77,70.07,69.7,70.02,107022.0
2023-04-05 11:00:00,70.02,70.34,69.97,70.13,68946.0,70.02,70.34,69.97,70.13,68946.0
2023-04-05 11:10:00,70.14,70.31,70.05,70.08,64673.0,70.14,70.31,70.05,70.08,64673.0
2023-04-05 11:20:00,70.08,70.27,69.92,70.17,23758.0,70.08,70.27,69.92,70.17,23758.0
2023-04-05 11:30:00,70.09,70.36,70.06,70.3,27910.0,70.09,70.36,70.06,70.3,27910.0
2023-04-05 11:40:00,70.28,70.32,70.18,70.32,74033.0,70.28,70.32,70.18,70.32,74033.0
2023-04-05 11:50:00,70.33,70.38,70.2,70.36,34418.0,70.33,70.38,70.2,70.36,34418.0
2023-04-05 12:00:00,70.33,70.39,70.25,70.25,60175.0,70.33,70.39,70.25,70.25,60175.0
2023-04-05 12:10:00,70.24,70.38,70.24,70.37,79334.0,70.24,70.38,70.24,70.37,79334.0
2023-04-05 12:20:00,70.38,70.42,70.2,70.34,47771.0,70.38,70.42,70.2,70.34,47771.0
2023-04-05 12:30:00,70.32,70.48,70.27,70.31,61348.0,70.32,70.48,70.27,70.31,61348.0
2023-04-05 12:40:00,70.32,70.32,70.22,70.22,41958.0,70.32,70.32,70.22,70.22,41958.0
2023-04-05 12:50:00,70.21,70.39,70.16,70.37,27526.0,70.21,70.39,70.16,70.37,27526.0
2023-04-05 13:00:00,70.38,70.5,70.36,70.42,48908.0,70.38,70.5,70.36,70.42,48908.0
2023-04-05 13:10:00,70.41,70.5,70.38,70.45,33653.0,70.41,70.5,70.38,70.45,33653.0
2023-04-05 13:20:00,70.44,70.54,70.43,70.5,89187.0,70.44,70.54,70.43,70.5,89187.0
2023-04-05 13:30:00,70.51,70.53,70.37,70.43,55496.0,70.51,70.53,70.37,70.43,55496.0
2023-04-05 13:40:00,70.4,70.43,70.35,70.41,14297.0,70.4,70.43,70.35,70.41,14297.0
2023-04-05 13:50:00,70.41,70.46,70.39,70.46,7969.0,70.41,70.46,70.39,70.46,7969.0
2023-04-05 14:00:00,70.46,70.51,70.37,70.47,23844.0,70.46,70.51,70.37,70.47,23844.0
2023-04-05 14:10:00,70.47,70.5,70.43,70.47,24122.0,70.47,70.5,70.43,70.47,24122.0
2023-04-05 14:20:00,70.46,70.55,70.35,70.5,55725.0,70.46,70.55,70.35,70.5,55725.0
2023-04-05 14:30:00,70.5,70.5,70.4,70.41,31000.0,70.5,70.5,70.4,70.41,31000.0
2023-04-05 14:40:00,70.4,70.4,70.34,70.35,73366.0,70.4,70.4,70.34,70.35,73366.0
2023-04-05 14:50:00,70.36,70.36,70.27,70.31,45428.0,70.36,70.36,70.27,70.31,45428.0
2023-04-05 15:00:00,70.32,70.32,70.21,70.23,122193.0,70.32,70.32,70.21,70.23,122193.0
2023-04-05 15:10:00,70.24,70.3,70.23,70.3,26242.0,70.24,70.3,70.23,70.3,26242.0
2023-04-05 15:20:00,70.32,70.36,70.29,70.31,31706.0,70.32,70.36,70.29,70.31,31706.0
2023-04-05 15:30:00,70.32,70.33,70.27,70.3,48413.0,70.32,70.33,70.27,70.3,48413.0
2023-04-05 15:40:00,70.31,70.32,70.26,70.27,29712.0,70.31,70.32,70.26,70.27,29712.0
2023-04-05 15:50:00,70.28,70.32,70.25,70.27,59384.0,70.28,70.32,70.25,70.27,59384.0
2023-04-06 09:30:00,70.35,70.35,69.9,69.98,171926.0,70.35,70.35,69.9,69.98,171926.0
2023-04-06 09:40:00,69.99,70.2,69.77,70.15,122963.0,69.99,70.2,69.77,70.15,122963.0
2023-04-06 09:50:00,70.24,70.3,70.05,70.2,49248.0,70.24,70.3,70.05,70.2,49248.0
2023-04-06 10:00:00,70.21,70.39,70.21,70.3,115108.0,70.21,70.39,70.21,70.3,115108.0
2023-04-06 10:10:00,70.3,70.43,70.25,70.38,87277.0,70.3,70.43,70.25,70.38,87277.0
2023-04-06 10:20:00,70.37,70.4,70.05,70.23,85915.0,70.37,70.4,70.05,70.23,85915.0
2023-04-06 10:30:00,70.24,70.29,70.1,70.2,35634.0,70.24,70.29,70.1,70.2,35634.0
2023-04-06 10:40:00,70.21,70.39,70.2,70.31,55249.0,70.21,70.39,70.2,70.31,55249.0
2023-04-06 10:50:00,70.32,70.39,70.23,70.28,52016.0,70.32,70.39,70.23,70.28,52016.0
2023-04-06 11:00:00,70.29,70.41,70.25,70.33,177158.0,70.29,70.41,70.25,70.33,177158.0
2023-04-06 11:10:00,70.31,70.4,70.25,70.26,73417.0,70.31,70.4,70.25,70.26,73417.0
2023-04-06 11:20:00,70.24,70.33,70.19,70.23,104600.0,70.24,70.33,70.19,70.23,104600.0
2023-04-06 11:30:00,70.26,70.36,70.21,70.32,33578.0,70.26,70.36,70.21,70.32,33578.0
2023-04-06 11:40:00,70.29,70.49,70.27,70.45,49136.0,70.29,70.49,70.27,70.45,49136.0
2023-04-06 11:50:00,70.46,70.47,70.34,70.43,52932.0,70.46,70.47,70.34,70.43,52932.0
2023-04-06 12:00:00,70.44,70.45,70.23,70.27,44501.0,70.44,70.45,70.23,70.27,44501.0
2023-04-06 12:10:00,70.25,70.29,70.12,70.15,83674.0,70.25,70.29,70.12,70.15,83674.0
2023-04-06 12:20:00,70.14,70.2,70.07,70.08,49794.0,70.14,70.2,70.07,70.08,49794.0
2023-04-06 12:30:00,70.08,70.27,70.07,70.24,46959.0,70.08,70.27,70.07,70.24,46959.0
2023-04-06 12:40:00,70.23,70.23,69.97,69.98,84610.0,70.23,70.23,69.97,69.98,84610.0
2023-04-06 12:50:00,69.97,70.22,69.95,70.22,95772.0,69.97,70.22,69.95,70.22,95772.0
2023-04-06 13:00:00,70.19,70.27,70.16,70.24,42443.0,70.19,70.27,70.16,70.24,42443.0
2023-04-06 13:10:00,70.24,70.3,70.15,70.3,53109.0,70.24,70.3,70.15,70.3,53109.0
2023-04-06 13:20:00,70.3,70.35,70.27,70.32,27001.0,70.3,70.35,70.27,70.32,27001.0
2023-04-06 13:30:00,70.33,70.34,70.25,70.33,37438.0,70.33,70.34,70.25,70.33,37438.0
2023-04-06 13:40:00,70.31,70.34,70.27,70.34,15224.0,70.31,70.34,70.27,70.34,15224.0
2023-04-06 13:50:00,70.34,70.37,70.25,70.32,33574.0,70.34,70.37,70.25,70.32,33574.0
2023-04-06 14:00:00,70.31,70.38,70.27,70.32,36226.0,70.31,70.38,70.27,70.32,36226.0
2023-04-06 14:10:00,70.34,70.38,70.22,70.32,54080.0,70.34,70.38,70.22,70.32,54080.0
2023-04-06 14:20:00,70.33,70.45,70.27,70.42,115569.0,70.33,70.45,70.27,70.42,115569.0
2023-04-06 14:30:00,70.44,70.44,70.33,70.37,34368.0,70.44,70.44,70.33,70.37,34368.0
2023-04-06 14:40:00,70.37,70.38,70.34,70.36,34314.0,70.37,70.38,70.34,70.36,34314.0
2023-04-06 14:50:00,70.34,70.35,70.28,70.3,29069.0,70.34,70.35,70.28,70.3,29069.0
2023-04-06 15:00:00,70.29,70.36,70.29,70.33,16990.0,70.29,70.36,70.29,70.33,16990.0
2023-04-06 15:10:00,70.32,70.33,70.28,70.31,15161.0,70.32,70.33,70.28,70.31,15161.0
2023-04-06 15:20:00,70.31,70.35,70.31,70.33,13233.0,70.31,70.35,70.31,70.33,13233.0
2023-04-06 15:30:00,70.33,70.35,70.3,70.31,36842.0,70.33,70.35,70.3,70.31,36842.0
2023-04-06 15:40:00,70.31,70.31,70.24,70.3,68572.0,70.31,70.31,70.24,70.3,68572.0
2023-04-06 15:50:00,70.32,70.32,70.23,70.24,89300.0,70.32,70.32,70.23,70.24,89300.0
2023-04-10 09:30:00,70.23,70.36,70.21,70.35,235577.0,70.23,70.36,70.21,70.35,235577.0
2023-04-10 09:40:00,70.34,70.57,70.34,70.38,241137.0,70.34,70.57,70.34,70.38,241137.0
2023-04-10 09:50:00,70.37,70.47,70.29,70.37,62881.0,70.37,70.47,70.29,70.37,62881.0
2023-04-10 10:00:00,70.35,70.58,70.34,70.48,75504.0,70.35,70.58,70.34,70.48,75504.0
2023-04-10 10:10:00,70.47,70.59,70.42,70.42,95088.0,70.47,70.59,70.42,70.42,95088.0
2023-04-10 10:20:00,70.42,70.46,70.34,70.43,43878.0,70.42,70.46,70.34,70.43,43878.0
2023-04-10 10:30:00,70.43,70.79,70.43,70.6,159004.0,70.43,70.79,70.43,70.6,159004.0
2023-04-10 10:40:00,70.64,70.64,70.1,70.15,82902.0,70.64,70.64,70.1,70.15,82902.0
2023-04-10 10:50:00,70.18,70.23,70.09,70.13,18771.0,70.18,70.23,70.09,70.13,18771.0
2023-04-10 11:00:00,70.14,70.32,70.09,70.22,60256.0,70.14,70.32,70.09,70.22,60256.0
2023-04-10 11:10:00,70.22,70.31,70.16,70.23,23636.0,70.22,70.31,70.16,70.23,23636.0
2023-04-10 11:20:00,70.22,70.31,70.09,70.29,21253.0,70.22,70.31,70.09,70.29,21253.0
2023-04-10 11:30:00,70.27,70.27,70.05,70.05,23770.0,70.27,70.27,70.05,70.05,23770.0
2023-04-10 11:40:00,70.05,70.06,69.89,70.0,33358.0,70.05,70.06,69.89,70.0,33358.0
2023-04-10 11:50:00,70.0,70.01,69.8,69.85,66463.0,70.0,70.01,69.8,69.85,66463.0
2023-04-10 12:00:00,69.85,69.89,69.78,69.86,61655.0,69.85,69.89,69.78,69.86,61655.0
2023-04-10 12:10:00,69.85,70.04,69.85,69.93,57714.0,69.85,70.04,69.85,69.93,57714.0
2023-04-10 12:20:00,69.94,70.04,69.9,69.95,67690.0,69.94,70.04,69.9,69.95,67690.0
2023-04-10 12:30:00,69.95,70.01,69.89,69.94,22314.0,69.95,70.01,69.89,69.94,22314.0
2023-04-10 12:40:00,69.93,69.93,69.83,69.84,50089.0,69.93,69.93,69.83,69.84,50089.0
2023-04-10 12:50:00,69.84,69.89,69.76,69.82,54237.0,69.84,69.89,69.76,69.82,54237.0
2023-04-10 13:00:00,69.83,69.88,69.74,69.84,38505.0,69.83,69.88,69.74,69.84,38505.0
2023-04-10 13:10:00,69.82,69.87,69.78,69.8,31681.0,69.82,69.87,69.78,69.8,31681.0
2023-04-10 13:20:00,69.82,69.97,69.81,69.95,34455.0,69.82,69.97,69.81,69.95,34455.0
2023-04-10 13:30:00,69.98,70.01,69.88,69.89,24849.0,69.98,70.01,69.88,69.89,24849.0
2023-04-10 13:40:00,69.9,70.0,69.84,70.0,36651.0,69.9,70.0,69.84,70.0,36651.0
2023-04-10 13:50:00,69.98,70.06,69.92,69.92,14628.0,69.98,70.06,69.92,69.92,14628.0
2023-04-10 14:00:00,69.93,69.98,69.89,69.91,14120.0,69.93,69.98,69.89,69.91,14120.0
2023-04-10 14:10:00,69.91,70.1,69.91,69.98,12299.0,69.91,70.1,69.91,69.98,12299.0
2023-04-10 14:20:00,69.98,69.98,69.62,69.72,98964.0,69.98,69.98,69.62,69.72,98964.0
2023-04-10 14:30:00,69.75,69.81,69.62,69.71,32615.0,69.75,69.81,69.62,69.71,32615.0
2023-04-10 14:40:00,69.71,69.78,69.66,69.75,23835.0,69.71,69.78,69.66,69.75,23835.0
2023-04-10 14:50:00,69.75,69.82,69.72,69.79,21912.0,69.75,69.82,69.72,69.79,21912.0
2023-04-10 15:00:00,69.8,69.84,69.78,69.81,30205.0,69.8,69.84,69.78,69.81,30205.0
2023-04-10 15:10:00,69.81,69.86,69.76,69.83,50726.0,69.81,69.86,69.76,69.83,50726.0
2023-04-10 15:20:00,69.83,69.86,69.78,69.83,46947.0,69.83,69.86,69.78,69.83,46947.0
2023-04-10 15:30:00,69.83,69.84,69.77,69.78,34681.0,69.83,69.84,69.77,69.78,34681.0
2023-04-10 15:40:00,69.78,69.85,69.78,69.83,66305.0,69.78,69.85,69.78,69.83,66305.0
2023-04-10 15:50:00,69.82,69.84,69.7,69.77,179598.0,69.82,69.84,69.7,69.77,179598.0
2023-04-11 09:30:00,70.08,70.18,69.97,70.06,121838.0,70.08,70.18,69.97,70.06,121838.0
2023-04-11 09:40:00,70.08,70.26,70.0,70.13,82061.0,70.08,70.26,70.0,70.13,82061.0
2023-04-11 09:50:00,70.13,70.18,70.05,70.14,39685.0,70.13,70.18,70.05,70.14,39685.0
2023-04-11 10:00:00,70.15,70.54,70.15,70.42,68115.0,70.15,70.54,70.15,70.42,68115.0
2023-04-11 10:10:00,70.44,70.48,70.35,70.42,24229.0,70.44,70.48,70.35,70.42,24229.0
2023-04-11 10:20:00,70.42,70.58,70.41,70.52,41992.0,70.42,70.58,70.41,70.52,41992.0
2023-04-11 10:30:00,70.57,70.63,70.5,70.63,46547.0,70.57,70.63,70.5,70.63,46547.0
2023-04-11 10:40:00,70.61,70.72,70.6,70.66,71137.0,70.61,70.72,70.6,70.66,71137.0
2023-04-11 10:50:00,70.63,70.68,70.54,70.67,40679.0,70.63,70.68,70.54,70.67,40679.0
2023-04-11 11:00:00,70.66,70.83,70.66,70.76,82914.0,70.66,70.83,70.66,70.76,82914.0
2023-04-11 11:10:00,70.77,70.88,70.73,70.86,51831.0,70.77,70.88,70.73,70.86,51831.0
2023-04-11 11:20:00,70.87,70.94,70.7,70.7,41295.0,70.87,70.94,70.7,70.7,41295.0
2023-04-11 11:30:00,70.68,71.08,70.62,71.02,124385.0,70.68,71.08,70.62,71.02,124385.0
2023-04-11 11:40:00,71.03,71.12,70.94,71.03,56400.0,71.03,71.12,70.94,71.03,56400.0
2023-04-11 11:50:00,71.02,71.11,71.01,71.03,37818.0,71.02,71.11,71.01,71.03,37818.0
2023-04-11 12:00:00,71.04,71.06,70.93,70.96,32063.0,71.04,71.06,70.93,70.96,32063.0
2023-04-11 12:10:00,70.97,71.0,70.9,70.92,134281.0,70.97,71.0,70.9,70.92,134281.0
2023-04-11 12:20:00,70.94,71.02,70.91,71.02,16349.0,70.94,71.02,70.91,71.02,16349.0
2023-04-11 12:30:00,71.01,71.09,70.97,70.98,26751.0,71.01,71.09,70.97,70.98,26751.0
2023-04-11 12:40:00,71.0,71.13,71.0,71.08,58453.0,71.0,71.13,71.0,71.08,58453.0
2023-04-11 12:50:00,71.08,71.13,71.04,71.11,20907.0,71.08,71.13,71.04,71.11,20907.0
2023-04-11 13:00:00,71.11,71.13,71.05,71.09,26783.0,71.11,71.13,71.05,71.09,26783.0
2023-04-11 13:10:00,71.07,71.08,70.97,71.0,32999.0,71.07,71.08,70.97,71.0,32999.0
2023-04-11 13:20:00,71.02,71.06,70.97,71.01,15831.0,71.02,71.06,70.97,71.01,15831.0
2023-04-11 13:30:00,71.02,71.15,71.02,71.14,27080.0,71.02,71.15,71.02,71.14,27080.0
2023-04-11 13:40:00,71.13,71.15,71.04,71.12,12321.0,71.13,71.15,71.04,71.12,12321.0
2023-04-11 13:50:00,71.13,71.14,71.08,71.11,37922.0,71.13,71.14,71.08,71.11,37922.0
2023-04-11 14:00:00,71.12,71.21,71.11,71.14,275773.0,71.12,71.21,71.11,71.14,275773.0
2023-04-11 14:10:00,71.14,71.17,71.1,71.11,14583.0,71.14,71.17,71.1,71.11,14583.0
2023-04-11 14:20:00,71.14,71.21,71.04,71.2,32198.0,71.14,71.21,71.04,71.2,32198.0
2023-04-11 14:30:00,71.17,71.2,71.14,71.15,24542.0,71.17,71.2,71.14,71.15,24542.0
2023-04-11 14:40:00,71.16,71.16,71.11,71.12,9276.0,71.16,71.16,71.11,71.12,9276.0
2023-04-11 14:50:00,71.13,71.15,71.02,71.06,269810.0,71.13,71.15,71.02,71.06,269810.0
2023-04-11 15:00:00,71.05,71.06,70.96,71.01,15464.0,71.05,71.06,70.96,71.01,15464.0
2023-04-11 15:10:00,71.02,71.05,70.99,71.04,17081.0,71.02,71.05,70.99,71.04,17081.0
2023-04-11 15:20:00,71.04,71.1,71.04,71.08,27357.0,71.04,71.1,71.04,71.08,27357.0
2023-04-11 15:30:00,71.08,71.12,71.06,71.07,56376.0,71.08,71.12,71.06,71.07,56376.0
2023-04-11 15:40:00,71.07,71.09,71.03,71.06,83479.0,71.07,71.09,71.03,71.06,83479.0
2023-04-11 15:50:00,71.06,71.07,71.03,71.06,270646.0,71.06,71.07,71.03,71.06,270646.0
2023-04-12 09:30:00,71.74,71.92,71.61,71.86,112544.0,71.74,71.92,71.61,71.86,112544.0
2023-04-12 09:40:00,71.86,72.15,71.86,72.09,145639.0,71.86,72.15,71.86,72.09,145639.0
2023-04-12 09:50:00,72.08,72.09,71.92,71.94,84663.0,72.08,72.09,71.92,71.94,84663.0
2023-04-12 10:00:00,71.93,72.35,71.86,72.24,391056.0,71.93,72.35,71.86,72.24,391056.0
2023-04-12 10:10:00,72.26,72.27,72.14,72.18,88330.0,72.26,72.27,72.14,72.18,88330.0
2023-04-12 10:20:00,72.17,72.2,71.97,72.01,120911.0,72.17,72.2,71.97,72.01,120911.0
2023-04-12 10:30:00,72.06,72.19,71.78,71.86,246199.0,72.06,72.19,71.78,71.86,246199.0
2023-04-12 10:40:00,71.84,72.22,71.83,72.19,64712.0,71.84,72.22,71.83,72.19,64712.0
2023-04-12 10:50:00,72.21,72.25,72.02,72.1,311428.0,72.21,72.25,72.02,72.1,311428.0
2023-04-12 11:00:00,72.1,72.14,71.96,71.96,26606.0,72.1,72.14,71.96,71.96,26606.0
2023-04-12 11:10:00,71.98,72.11,71.93,72.06,52446.0,71.98,72.11,71.93,72.06,52446.0
2023-04-12 11:20:00,72.05,72.26,72.04,72.23,71157.0,72.05,72.26,72.04,72.23,71157.0
2023-04-12 11:30:00,72.23,72.24,71.97,71.98,33295.0,72.23,72.24,71.97,71.98,33295.0
2023-04-12 11:40:00,71.99,72.07,71.94,71.99,16230.0,71.99,72.07,71.94,71.99,16230.0
2023-04-12 11:50:00,72.01,72.45,72.01,72.37,68450.0,72.01,72.45,72.01,72.37,68450.0
2023-04-12 12:00:00,72.39,72.46,72.29,72.37,44642.0,72.39,72.46,72.29,72.37,44642.0
2023-04-12 12:10:00,72.37,72.43,72.34,72.38,25030.0,72.37,72.43,72.34,72.38,25030.0
2023-04-12 12:20:00,72.39,72.43,72.34,72.43,12593.0,72.39,72.43,72.34,72.43,12593.0
2023-04-12 12:30:00,72.45,72.52,72.4,72.42,43928.0,72.45,72.52,72.4,72.42,43928.0
2023-04-12 12:40:00,72.42,72.51,72.39,72.44,28306.0,72.42,72.51,72.39,72.44,28306.0
2023-04-12 12:50:00,72.46,72.57,72.45,72.57,35975.0,72.46,72.57,72.45,72.57,35975.0
2023-04-12 13:00:00,72.56,72.62,72.49,72.59,38738.0,72.56,72.62,72.49,72.59,38738.0
2023-04-12 13:10:00,72.59,72.65,72.46,72.49,47979.0,72.59,72.65,72.46,72.49,47979.0
2023-04-12 13:20:00,72.5,72.51,72.4,72.4,59874.0,72.5,72.51,72.4,72.4,59874.0
2023-04-12 13:30:00,72.41,72.49,72.33,72.34,243774.0,72.41,72.49,72.33,72.34,243774.0
2023-04-12 13:40:00,72.34,72.46,72.32,72.44,162859.0,72.34,72.46,72.32,72.44,162859.0
2023-04-12 13:50:00,72.43,72.46,72.32,72.39,34388.0,72.43,72.46,72.32,72.39,34388.0
2023-04-12 14:00:00,72.4,72.47,72.31,72.42,41077.0,72.4,72.47,72.31,72.42,41077.0
2023-04-12 14:10:00,72.44,72.53,72.43,72.51,50423.0,72.44,72.53,72.43,72.51,50423.0
2023-04-12 14:20:00,72.52,72.55,72.41,72.42,65029.0,72.52,72.55,72.41,72.42,65029.0
2023-04-12 14:30:00,72.41,72.44,72.38,72.42,45963.0,72.41,72.44,72.38,72.42,45963.0
2023-04-12 14:40:00,72.42,72.46,72.41,72.44,29220.0,72.42,72.46,72.41,72.44,29220.0
2023-04-12 14:50:00,72.46,72.53,72.43,72.45,28299.0,72.46,72.53,72.43,72.45,28299.0
2023-04-12 15:00:00,72.46,72.49,72.4,72.49,27690.0,72.46,72.49,72.4,72.49,27690.0
2023-04-12 15:10:00,72.49,72.51,72.44,72.49,33385.0,72.49,72.51,72.44,72.49,33385.0
2023-04-12 15:20:00,72.51,72.51,72.41,72.42,72328.0,72.51,72.51,72.41,72.42,72328.0
2023-04-12 15:30:00,72.42,72.49,72.41,72.48,40755.0,72.42,72.49,72.41,72.48,40755.0
2023-04-12 15:40:00,72.48,72.48,72.43,72.43,85430.0,72.48,72.48,72.43,72.43,85430.0
2023-04-12 15:50:00,72.43,72.47,72.39,72.42,333759.0,72.43,72.47,72.39,72.42,333759.0
2023-04-13 09:30:00,72.36,72.39,72.03,72.17,99313.0,72.36,72.39,72.03,72.17,99313.0
2023-04-13 09:40:00,72.17,72.27,72.14,72.27,84205.0,72.17,72.27,72.14,72.27,84205.0
2023-04-13 09:50:00,72.27,72.28,72.07,72.13,65633.0,72.27,72.28,72.07,72.13,65633.0
2023-04-13 10:00:00,72.14,72.22,72.1,72.16,44435.0,72.14,72.22,72.1,72.16,44435.0
2023-04-13 10:10:00,72.16,72.37,72.09,72.33,63064.0,72.16,72.37,72.09,72.33,63064.0
2023-04-13 10:20:00,72.33,72.44,72.26,72.41,67294.0,72.33,72.44,72.26,72.41,67294.0
2023-04-13 10:30:00,72.41,72.53,72.37,72.42,67039.0,72.41,72.53,72.37,72.42,67039.0
2023-04-13 10:40:00,72.43,72.58,72.35,72.5,106826.0,72.43,72.58,72.35,72.5,106826.0
2023-04-13 10:50:00,72.5,72.57,72.47,72.49,48437.0,72.5,72.57,72.47,72.49,48437.0
2023-04-13 11:00:00,72.5,72.63,72.48,72.61,66077.0,72.5,72.63,72.48,72.61,66077.0
2023-04-13 11:10:00,72.6,72.6,72.38,72.42,62645.0,72.6,72.6,72.38,72.42,62645.0
2023-04-13 11:20:00,72.42,72.47,72.25,72.26,75670.0,72.42,72.47,72.25,72.26,75670.0
2023-04-13 11:30:00,72.26,72.31,72.0,72.12,117328.0,72.26,72.31,72.0,72.12,117328.0
2023-04-13 11:40:00,72.14,72.16,71.97,71.97,31136.0,72.14,72.16,71.97,71.97,31136.0
2023-04-13 11:50:00,71.97,72.02,71.83,71.96,72185.0,71.97,72.02,71.83,71.96,72185.0
2023-04-13 12:00:00,71.95,72.04,71.94,71.98,18613.0,71.95,72.04,71.94,71.98,18613.0
2023-04-13 12:10:00,72.02,72.02,71.83,71.9,28255.0,72.02,72.02,71.83,71.9,28255.0
2023-04-13 12:20:00,71.89,71.93,71.78,71.87,47487.0,71.89,71.93,71.78,71.87,47487.0
2023-04-13 12:30:00,71.88,71.91,71.82,71.91,28390.0,71.88,71.91,71.82,71.91,28390.0
2023-04-13 12:40:00,71.92,71.97,71.88,71.92,58141.0,71.92,71.97,71.88,71.92,58141.0
2023-04-13 12:50:00,71.92,71.93,71.84,71.86,30129.0,71.92,71.93,71.84,71.86,30129.0
2023-04-13 13:00:00,71.84,71.84,71.72,71.76,39909.0,71.84,71.84,71.72,71.76,39909.0
2023-04-13 13:10:00,71.76,71.97,71.76,71.93,43532.0,71.76,71.97,71.76,71.93,43532.0
2023-04-13 13:20:00,71.95,72.0,71.9,71.95,31586.0,71.95,72.0,71.9,71.95,31586.0
2023-04-13 13:30:00,71.94,71.97,71.9,71.96,32980.0,71.94,71.97,71.9,71.96,32980.0
2023-04-13 13:40:00,71.95,71.97,71.88,71.89,56016.0,71.95,71.97,71.88,71.89,56016.0
2023-04-13 13:50:00,71.89,71.9,71.78,71.81,49364.0,71.89,71.9,71.78,71.81,49364.0
2023-04-13 14:00:00,71.8,71.91,71.77,71.85,35158.0,71.8,71.91,71.77,71.85,35158.0
2023-04-13 14:10:00,71.85,71.88,71.79,71.83,30792.0,71.85,71.88,71.79,71.83,30792.0
2023-04-13 14:20:00,71.84,71.85,71.66,71.67,83958.0,71.84,71.85,71.66,71.67,83958.0
2023-04-13 14:30:00,71.68,71.71,71.65,71.7,28819.0,71.68,71.71,71.65,71.7,28819.0
2023-04-13 14:40:00,71.72,71.8,71.69,71.78,12040.0,71.72,71.8,71.69,71.78,12040.0
2023-04-13 14:50:00,71.79,71.79,71.74,71.77,20464.0,71.79,71.79,71.74,71.77,20464.0
2023-04-13 15:00:00,71.77,71.81,71.72,71.81,30047.0,71.77,71.81,71.72,71.81,30047.0
2023-04-13 15:10:00,71.8,71.81,71.76,71.8,21367.0,71.8,71.81,71.76,71.8,21367.0
2023-04-13 15:20:00,71.79,71.85,71.78,71.84,32952.0,71.79,71.85,71.78,71.84,32952.0
2023-04-13 15:30:00,71.85,71.86,71.81,71.82,56591.0,71.85,71.86,71.81,71.82,56591.0
2023-04-13 15:40:00,71.82,71.83,71.75,71.78,40275.0,71.82,71.83,71.75,71.78,40275.0
2023-04-13 15:50:00,71.79,71.83,71.76,71.8,286844.0,71.79,71.83,71.76,71.8,286844.0
2023-04-14 09:30:00,72.06,72.39,72.05,72.33,73908.0,72.06,72.39,72.05,72.33,73908.0
2023-04-14 09:40:00,72.25,72.38,72.18,72.34,42974.0,72.25,72.38,72.18,72.34,42974.0
2023-04-14 09:50:00,72.37,72.45,72.32,72.36,30650.0,72.37,72.45,72.32,72.36,30650.0
2023-04-14 10:00:00,72.33,72.41,72.11,72.23,40703.0,72.33,72.41,72.11,72.23,40703.0
2023-04-14 10:10:00,72.23,72.32,72.1,72.12,26165.0,72.23,72.32,72.1,72.12,26165.0
2023-04-14 10:20:00,72.17,72.17,71.88,71.93,42096.0,72.17,72.17,71.88,71.93,42096.0
2023-04-14 10:30:00,71.89,71.91,71.34,71.84,120625.0,71.89,71.91,71.34,71.84,120625.0
2023-04-14 10:40:00,71.84,71.86,71.62,71.79,40896.0,71.84,71.86,71.62,71.79,40896.0
2023-04-14 10:50:00,71.76,71.85,71.59,71.74,56850.0,71.76,71.85,71.59,71.74,56850.0
2023-04-14 11:00:00,71.77,71.93,71.66,71.87,30327.0,71.77,71.93,71.66,71.87,30327.0
2023-04-14 11:10:00,71.88,72.13,71.86,72.11,74482.0,71.88,72.13,71.86,72.11,74482.0
2023-04-14 11:20:00,72.1,72.16,72.05,72.13,100252.0,72.1,72.16,72.05,72.13,100252.0
2023-04-14 11:30:00,72.15,72.2,72.04,72.04,45603.0,72.15,72.2,72.04,72.04,45603.0
2023-04-14 11:40:00,72.04,72.12,71.98,72.06,17279.0,72.04,72.12,71.98,72.06,17279.0
2023-04-14 11:50:00,72.07,72.08,71.99,72.06,14379.0,72.07,72.08,71.99,72.06,14379.0
2023-04-14 12:00:00,72.07,72.13,71.82,71.89,22027.0,72.07,72.13,71.82,71.89,22027.0
2023-04-14 12:10:00,71.9,71.9,71.73,71.79,33974.0,71.9,71.9,71.73,71.79,33974.0
2023-04-14 12:20:00,71.76,71.9,71.69,71.89,24433.0,71.76,71.9,71.69,71.89,24433.0
2023-04-14 12:30:00,71.9,72.04,71.9,71.98,25961.0,71.9,72.04,71.9,71.98,25961.0
2023-04-14 12:40:00,71.97,72.04,71.81,71.88,25143.0,71.97,72.04,71.81,71.88,25143.0
2023-04-14 12:50:00,71.88,72.08,71.88,72.05,17830.0,71.88,72.08,71.88,72.05,17830.0
2023-04-14 13:00:00,72.08,72.23,72.07,72.23,33403.0,72.08,72.23,72.07,72.23,33403.0
2023-04-14 13:10:00,72.22,72.28,72.02,72.05,42795.0,72.22,72.28,72.02,72.05,42795.0
2023-04-14 13:20:00,72.06,72.1,71.96,72.06,8309.0,72.06,72.1,71.96,72.06,8309.0
2023-04-14 13:30:00,72.07,72.08,71.97,71.98,12652.0,72.07,72.08,71.97,71.98,12652.0
2023-04-14 13:40:00,72.02,72.15,72.01,72.15,17804.0,72.02,72.15,72.01,72.15,17804.0
2023-04-14 13:50:00,72.17,72.2,72.02,72.05,16241.0,72.17,72.2,72.02,72.05,16241.0
2023-04-14 14:00:00,72.02,72.06,71.89,71.9,11136.0,72.02,72.06,71.89,71.9,11136.0
2023-04-14 14:10:00,71.91,71.96,71.77,71.92,22224.0,71.91,71.96,71.77,71.92,22224.0
2023-04-14 14:20:00,71.95,72.04,71.79,72.01,34212.0,71.95,72.04,71.79,72.01,34212.0
2023-04-14 14:30:00,72.02,72.05,71.96,71.98,8624.0,72.02,72.05,71.96,71.98,8624.0
2023-04-14 14:40:00,71.94,71.99,71.88,71.97,5370.0,71.94,71.99,71.88,71.97,5370.0
2023-04-14 14:50:00,71.97,71.98,71.92,71.98,8525.0,71.97,71.98,71.92,71.98,8525.0
2023-04-14 15:00:00,71.96,71.98,71.93,71.97,9585.0,71.96,71.98,71.93,71.97,9585.0
2023-04-14 15:10:00,71.95,72.2,71.95,72.02,735350.0,71.95,72.2,71.95,72.02,735350.0
2023-04-14 15:20:00,72.03,72.07,72.0,72.04,98510.0,72.03,72.07,72.0,72.04,98510.0
2023-04-14 15:30:00,72.04,72.12,72.02,72.11,54638.0,72.04,72.12,72.02,72.11,54638.0
2023-04-14 15:40:00,72.1,72.11,72.04,72.05,82788.0,72.1,72.11,72.04,72.05,82788.0
2023-04-14 15:50:00,72.04,72.11,72.04,72.09,336902.0,72.04,72.11,72.04,72.09,336902.0
2023-04-17 09:30:00,71.66,71.7,71.58,71.59,49417.0,71.66,71.7,71.58,71.59,49417.0
2023-04-17 09:40:00,71.59,71.82,71.59,71.68,41941.0,71.59,71.82,71.59,71.68,41941.0
2023-04-17 09:50:00,71.67,71.77,71.61,71.65,34061.0,71.67,71.77,71.61,71.65,34061.0
2023-04-17 10:00:00,71.67,71.75,71.56,71.72,33552.0,71.67,71.75,71.56,71.72,33552.0
2023-04-17 10:10:00,71.75,71.85,71.73,71.73,26343.0,71.75,71.85,71.73,71.73,26343.0
2023-04-17 10:20:00,71.74,71.75,71.55,71.63,40569.0,71.74,71.75,71.55,71.63,40569.0
2023-04-17 10:30:00,71.61,71.69,71.38,71.41,57006.0,71.61,71.69,71.38,71.41,57006.0
2023-04-17 10:40:00,71.41,71.46,71.16,71.44,111209.0,71.41,71.46,71.16,71.44,111209.0
2023-04-17 10:50:00,71.47,71.59,71.42,71.53,84504.0,71.47,71.59,71.42,71.53,84504.0
2023-04-17 11:00:00,71.58,71.68,71.45,71.5,22530.0,71.58,71.68,71.45,71.5,22530.0
2023-04-17 11:10:00,71.49,71.49,71.19,71.19,145494.0,71.49,71.49,71.19,71.19,145494.0
2023-04-17 11:20:00,71.18,71.23,70.94,71.04,84979.0,71.18,71.23,70.94,71.04,84979.0
2023-04-17 11:30:00,71.04,71.12,70.6,70.63,126426.0,71.04,71.12,70.6,70.63,126426.0
2023-04-17 11:40:00,70.71,70.82,70.6,70.82,58890.0,70.71,70.82,70.6,70.82,58890.0
2023-04-17 11:50:00,70.84,70.96,70.71,70.87,50078.0,70.84,70.96,70.71,70.87,50078.0
2023-04-17 12:00:00,70.89,70.93,70.83,70.93,20073.0,70.89,70.93,70.83,70.93,20073.0
2023-04-17 12:10:00,70.97,70.97,70.81,70.92,41932.0,70.97,70.97,70.81,70.92,41932.0
2023-04-17 12:20:00,70.92,70.96,70.78,70.81,19965.0,70.92,70.96,70.78,70.81,19965.0
2023-04-17 12:30:00,70.81,70.9,70.78,70.83,43630.0,70.81,70.9,70.78,70.83,43630.0
2023-04-17 12:40:00,70.79,70.81,70.59,70.62,45638.0,70.79,70.81,70.59,70.62,45638.0
2023-04-17 12:50:00,70.62,70.73,70.58,70.65,40176.0,70.62,70.73,70.58,70.65,40176.0
2023-04-17 13:00:00,70.63,70.71,70.61,70.61,30542.0,70.63,70.71,70.61,70.61,30542.0
2023-04-17 13:10:00,70.62,70.76,70.59,70.76,36483.0,70.62,70.76,70.59,70.76,36483.0
2023-04-17 13:20:00,70.75,70.86,70.74,70.84,23553.0,70.75,70.86,70.74,70.84,23553.0
2023-04-17 13:30:00,70.85,70.89,70.78,70.83,23294.0,70.85,70.89,70.78,70.83,23294.0
2023-04-17 13:40:00,70.83,70.84,70.74,70.81,19904.0,70.83,70.84,70.74,70.81,19904.0
2023-04-17 13:50:00,70.81,70.81,70.66,70.66,19952.0,70.81,70.81,70.66,70.66,19952.0
2023-04-17 14:00:00,70.66,70.72,70.48,70.69,55847.0,70.66,70.72,70.48,70.69,55847.0
2023-04-17 14:10:00,70.7,70.77,70.67,70.72,22223.0,70.7,70.77,70.67,70.72,22223.0
2023-04-17 14:20:00,70.72,70.86,70.6,70.86,37145.0,70.72,70.86,70.6,70.86,37145.0
2023-04-17 14:30:00,70.86,70.97,70.84,70.96,34340.0,70.86,70.97,70.84,70.96,34340.0
2023-04-17 14:40:00,70.96,70.96,70.89,70.92,29553.0,70.96,70.96,70.89,70.92,29553.0
2023-04-17 14:50:00,70.94,70.95,70.87,70.89,22455.0,70.94,70.95,70.87,70.89,22455.0
2023-04-17 15:00:00,70.89,70.97,70.88,70.95,29074.0,70.89,70.97,70.88,70.95,29074.0
2023-04-17 15:10:00,70.96,70.97,70.94,70.97,17283.0,70.96,70.97,70.94,70.97,17283.0
2023-04-17 15:20:00,70.97,71.0,70.95,70.98,28178.0,70.97,71.0,70.95,70.98,28178.0
2023-04-17 15:30:00,70.98,70.98,70.92,70.95,84684.0,70.98,70.98,70.92,70.95,84684.0
2023-04-17 15:40:00,70.94,70.95,70.85,70.88,108859.0,70.94,70.95,70.85,70.88,108859.0
2023-04-17 15:50:00,70.86,70.93,70.85,70.85,431459.0,70.86,70.93,70.85,70.85,431459.0
2023-04-18 09:30:00,70.92,70.95,70.57,70.58,52149.0,70.92,70.95,70.57,70.58,52149.0
2023-04-18 09:40:00,70.57,70.65,70.49,70.51,82095.0,70.57,70.65,70.49,70.51,82095.0
2023-04-18 09:50:00,70.51,70.53,70.27,70.3,38975.0,70.51,70.53,70.27,70.3,38975.0
2023-04-18 10:00:00,70.31,70.36,70.09,70.27,110178.0,70.31,70.36,70.09,70.27,110178.0
2023-04-18 10:10:00,70.25,70.69,70.2,70.68,47934.0,70.25,70.69,70.2,70.68,47934.0
2023-04-18 10:20:00,70.69,71.04,70.68,70.82,88395.0,70.69,71.04,70.68,70.82,88395.0
2023-04-18 10:30:00,70.81,71.05,70.76,70.87,34791.0,70.81,71.05,70.76,70.87,34791.0
2023-04-18 10:40:00,70.86,70.95,70.71,70.74,26042.0,70.86,70.95,70.71,70.74,26042.0
2023-04-18 10:50:00,70.75,70.94,70.75,70.85,21218.0,70.75,70.94,70.75,70.85,21218.0
2023-04-18 11:00:00,70.87,71.12,70.85,71.09,36661.0,70.87,71.12,70.85,71.09,36661.0
2023-04-18 11:10:00,71.1,71.12,70.9,70.91,34781.0,71.1,71.12,70.9,70.91,34781.0
2023-04-18 11:20:00,70.93,71.25,70.84,71.12,79293.0,70.93,71.25,70.84,71.12,79293.0
2023-04-18 11:30:00,71.1,71.34,71.08,71.13,36925.0,71.1,71.34,71.08,71.13,36925.0
2023-04-18 11:40:00,71.11,71.28,71.05,71.24,40826.0,71.11,71.28,71.05,71.24,40826.0
2023-04-18 11:50:00,71.24,71.26,71.18,71.25,14413.0,71.24,71.26,71.18,71.25,14413.0
2023-04-18 12:00:00,71.26,71.31,71.15,71.25,16768.0,71.26,71.31,71.15,71.25,16768.0
2023-04-18 12:10:00,71.2,71.32,71.19,71.27,11223.0,71.2,71.32,71.19,71.27,11223.0
2023-04-18 12:20:00,71.28,71.28,71.19,71.2,8250.0,71.28,71.28,71.19,71.2,8250.0
2023-04-18 12:30:00,71.18,71.24,71.12,71.17,9965.0,71.18,71.24,71.12,71.17,9965.0
2023-04-18 12:40:00,71.18,71.25,71.18,71.24,16948.0,71.18,71.25,71.18,71.24,16948.0
2023-04-18 12:50:00,71.25,71.25,71.12,71.14,8710.0,71.25,71.25,71.12,71.14,8710.0
2023-04-18 13:00:00,71.13,71.22,71.02,71.2,12323.0,71.13,71.22,71.02,71.2,12323.0
2023-04-18 13:10:00,71.2,71.31,71.2,71.27,13912.0,71.2,71.31,71.2,71.27,13912.0
2023-04-18 13:20:00,71.24,71.3,71.22,71.27,8074.0,71.24,71.3,71.22,71.27,8074.0
2023-04-18 13:30:00,71.29,71.31,71.28,71.3,5959.0,71.29,71.31,71.28,71.3,5959.0
2023-04-18 13:40:00,71.31,71.37,71.19,71.19,9111.0,71.31,71.37,71.19,71.19,9111.0
2023-04-18 13:50:00,71.21,71.22,71.12,71.16,15792.0,71.21,71.22,71.12,71.16,15792.0
2023-04-18 14:00:00,71.16,71.16,71.02,71.12,7817.0,71.16,71.16,71.02,71.12,7817.0
2023-04-18 14:10:00,71.1,71.15,70.88,70.88,19825.0,71.1,71.15,70.88,70.88,19825.0
2023-04-18 14:20:00,70.92,70.93,70.75,70.84,22501.0,70.92,70.93,70.75,70.84,22501.0
2023-04-18 14:30:00,70.81,70.85,70.79,70.84,12936.0,70.81,70.85,70.79,70.84,12936.0
2023-04-18 14:40:00,70.86,70.88,70.77,70.81,21881.0,70.86,70.88,70.77,70.81,21881.0
2023-04-18 14:50:00,70.8,70.85,70.77,70.81,8467.0,70.8,70.85,70.77,70.81,8467.0
2023-04-18 15:00:00,70.81,70.83,70.76,70.81,17929.0,70.81,70.83,70.76,70.81,17929.0
2023-04-18 15:10:00,70.8,70.89,70.8,70.87,15442.0,70.8,70.89,70.8,70.87,15442.0
2023-04-18 15:20:00,70.87,70.87,70.77,70.78,20193.0,70.87,70.87,70.77,70.78,20193.0
2023-04-18 15:30:00,70.78,70.8,70.74,70.77,16733.0,70.78,70.8,70.74,70.77,16733.0
2023-04-18 15:40:00,70.78,70.79,70.74,70.75,36820.0,70.78,70.79,70.74,70.75,36820.0
2023-04-18 15:50:00,70.76,70.77,70.71,70.74,127560.0,70.76,70.77,70.71,70.74,127560.0
2023-04-19 09:30:00,69.72,69.84,69.47,69.49,90380.0,69.72,69.84,69.47,69.49,90380.0
2023-04-19 09:40:00,69.48,69.57,69.38,69.4,30733.0,69.48,69.57,69.38,69.4,30733.0
2023-04-19 09:50:00,69.39,69.44,68.98,69.01,140525.0,69.39,69.44,68.98,69.01,140525.0
2023-04-19 10:00:00,69.03,69.36,68.86,69.34,355609.0,69.03,69.36,68.86,69.34,355609.0
2023-04-19 10:10:00,69.34,69.57,69.32,69.46,248544.0,69.34,69.57,69.32,69.46,248544.0
2023-04-19 10:20:00,69.47,69.68,69.47,69.61,55315.0,69.47,69.68,69.47,69.61,55315.0
2023-04-19 10:30:00,69.58,69.82,69.37,69.48,228671.0,69.58,69.82,69.37,69.48,228671.0
2023-04-19 10:40:00,69.51,69.69,69.42,69.67,29968.0,69.51,69.69,69.42,69.67,29968.0
2023-04-19 10:50:00,69.65,69.98,69.65,69.82,105093.0,69.65,69.98,69.65,69.82,105093.0
2023-04-19 11:00:00,69.83,69.96,69.64,69.71,84186.0,69.83,69.96,69.64,69.71,84186.0
2023-04-19 11:10:00,69.7,69.77,69.59,69.77,32734.0,69.7,69.77,69.59,69.77,32734.0
2023-04-19 11:20:00,69.73,69.97,69.57,69.95,69759.0,69.73,69.97,69.57,69.95,69759.0
2023-04-19 11:30:00,69.93,69.97,69.77,69.8,77807.0,69.93,69.97,69.77,69.8,77807.0
2023-04-19 11:40:00,69.77,69.77,69.54,69.63,48406.0,69.77,69.77,69.54,69.63,48406.0
2023-04-19 11:50:00,69.58,69.58,69.44,69.48,46723.0,69.58,69.58,69.44,69.48,46723.0
2023-04-19 12:00:00,69.49,69.53,69.12,69.15,59863.0,69.49,69.53,69.12,69.15,59863.0
2023-04-19 12:10:00,69.17,69.32,69.12,69.18,29471.0,69.17,69.32,69.12,69.18,29471.0
2023-04-19 12:20:00,69.14,69.29,69.14,69.22,216595.0,69.14,69.29,69.14,69.22,216595.0
2023-04-19 12:30:00,69.24,69.39,69.22,69.34,48531.0,69.24,69.39,69.22,69.34,48531.0
2023-04-19 12:40:00,69.32,69.43,69.32,69.37,45174.0,69.32,69.43,69.32,69.37,45174.0
2023-04-19 12:50:00,69.38,69.57,69.38,69.56,34909.0,69.38,69.57,69.38,69.56,34909.0
2023-04-19 13:00:00,69.57,69.84,69.54,69.8,37320.0,69.57,69.84,69.54,69.8,37320.0
2023-04-19 13:10:00,69.8,69.92,69.8,69.86,48692.0,69.8,69.92,69.8,69.86,48692.0
2023-04-19 13:20:00,69.88,69.97,69.88,69.91,18788.0,69.88,69.97,69.88,69.91,18788.0
2023-04-19 13:30:00,69.92,69.92,69.79,69.81,19278.0,69.92,69.92,69.79,69.81,19278.0
2023-04-19 13:40:00,69.79,69.82,69.74,69.79,6916.0,69.79,69.82,69.74,69.79,6916.0
2023-04-19 13:50:00,69.78,69.88,69.75,69.84,10756.0,69.78,69.88,69.75,69.84,10756.0
2023-04-19 14:00:00,69.84,69.9,69.53,69.53,44435.0,69.84,69.9,69.53,69.53,44435.0
2023-04-19 14:10:00,69.52,69.62,69.45,69.61,60547.0,69.52,69.62,69.45,69.61,60547.0
2023-04-19 14:20:00,69.61,69.66,69.36,69.42,52552.0,69.61,69.66,69.36,69.42,52552.0
2023-04-19 14:30:00,69.43,69.48,69.42,69.44,26894.0,69.43,69.48,69.42,69.44,26894.0
2023-04-19 14:40:00,69.44,69.47,69.42,69.44,51075.0,69.44,69.47,69.42,69.44,51075.0
2023-04-19 14:50:00,69.44,69.45,69.4,69.41,22795.0,69.44,69.45,69.4,69.41,22795.0
2023-04-19 15:00:00,69.41,69.45,69.37,69.4,25749.0,69.41,69.45,69.37,69.4,25749.0
2023-04-19 15:10:00,69.4,69.42,69.37,69.38,14916.0,69.4,69.42,69.37,69.38,14916.0
2023-04-19 15:20:00,69.38,69.42,69.33,69.37,24238.0,69.38,69.42,69.33,69.37,24238.0
2023-04-19 15:30:00,69.37,69.42,69.36,69.4,25279.0,69.37,69.42,69.36,69.4,25279.0
2023-04-19 15:40:00,69.39,69.39,69.3,69.33,69609.0,69.39,69.39,69.3,69.33,69609.0
2023-04-19 15:50:00,69.33,69.36,69.29,69.32,333393.0,69.33,69.36,69.29,69.32,333393.0
2023-04-20 09:30:00,67.86,68.28,67.85,68.24,138846.0,67.86,68.28,67.85,68.24,138846.0
2023-04-20 09:40:00,68.23,68.24,67.83,67.99,65799.0,68.23,68.24,67.83,67.99,65799.0
2023-04-20 09:50:00,68.01,68.1,67.95,68.01,123677.0,68.01,68.1,67.95,68.01,123677.0
2023-04-20 10:00:00,68.0,68.08,67.86,68.08,84487.0,68.0,68.08,67.86,68.08,84487.0
2023-04-20 10:10:00,68.1,68.21,67.95,67.95,89966.0,68.1,68.21,67.95,67.95,89966.0
2023-04-20 10:20:00,67.94,67.98,67.76,67.77,110826.0,67.94,67.98,67.76,67.77,110826.0
2023-04-20 10:30:00,67.76,67.88,67.68,67.74,116491.0,67.76,67.88,67.68,67.74,116491.0
2023-04-20 10:40:00,67.72,68.06,67.67,67.92,76155.0,67.72,68.06,67.67,67.92,76155.0
2023-04-20 10:50:00,67.88,67.9,67.76,67.81,53651.0,67.88,67.9,67.76,67.81,53651.0
2023-04-20 11:00:00,67.82,67.99,67.78,67.84,54789.0,67.82,67.99,67.78,67.84,54789.0
2023-04-20 11:10:00,67.84,67.89,67.77,67.8,29616.0,67.84,67.89,67.77,67.8,29616.0
2023-04-20 11:20:00,67.79,67.97,67.53,67.86,138027.0,67.79,67.97,67.53,67.86,138027.0
2023-04-20 11:30:00,67.82,68.03,67.78,67.87,42209.0,67.82,68.03,67.78,67.87,42209.0
2023-04-20 11:40:00,67.85,68.0,67.78,67.94,41465.0,67.85,68.0,67.78,67.94,41465.0
2023-04-20 11:50:00,67.94,67.94,67.75,67.76,35716.0,67.94,67.94,67.75,67.76,35716.0
2023-04-20 12:00:00,67.75,67.77,67.57,67.68,109880.0,67.75,67.77,67.57,67.68,109880.0
2023-04-20 12:10:00,67.69,67.77,67.6,67.63,34442.0,67.69,67.77,67.6,67.63,34442.0
2023-04-20 12:20:00,67.64,67.67,67.51,67.66,52960.0,67.64,67.67,67.51,67.66,52960.0
2023-04-20 12:30:00,67.67,67.77,67.64,67.69,46224.0,67.67,67.77,67.64,67.69,46224.0
2023-04-20 12:40:00,67.67,67.72,67.58,67.71,30425.0,67.67,67.72,67.58,67.71,30425.0
2023-04-20 12:50:00,67.7,68.11,67.66,68.08,51862.0,67.7,68.11,67.66,68.08,51862.0
2023-04-20 13:00:00,68.08,68.34,68.04,68.17,70404.0,68.08,68.34,68.04,68.17,70404.0
2023-04-20 13:10:00,68.18,68.21,67.89,67.89,45303.0,68.18,68.21,67.89,67.89,45303.0
2023-04-20 13:20:00,67.89,68.0,67.88,67.94,25772.0,67.89,68.0,67.88,67.94,25772.0
2023-04-20 13:30:00,67.97,68.04,67.92,67.96,20498.0,67.97,68.04,67.92,67.96,20498.0
2023-04-20 13:40:00,67.96,68.05,67.96,68.01,14947.0,67.96,68.05,67.96,68.01,14947.0
2023-04-20 13:50:00,68.01,68.11,68.0,68.05,6784.0,68.01,68.11,68.0,68.05,6784.0
2023-04-20 14:00:00,68.04,68.08,67.81,67.81,29161.0,68.04,68.08,67.81,67.81,29161.0
2023-04-20 14:10:00,67.8,67.83,67.55,67.77,58106.0,67.8,67.83,67.55,67.77,58106.0
2023-04-20 14:20:00,67.76,67.87,67.71,67.84,49001.0,67.76,67.87,67.71,67.84,49001.0
2023-04-20 14:30:00,67.86,67.87,67.75,67.83,39958.0,67.86,67.87,67.75,67.83,39958.0
2023-04-20 14:40:00,67.81,67.86,67.75,67.82,48140.0,67.81,67.86,67.75,67.82,48140.0
2023-04-20 14:50:00,67.82,67.86,67.77,67.85,27910.0,67.82,67.86,67.77,67.85,27910.0
2023-04-20 15:00:00,67.86,67.87,67.79,67.86,41343.0,67.86,67.87,67.79,67.86,41343.0
2023-04-20 15:10:00,67.85,67.86,67.76,67.78,61066.0,67.85,67.86,67.76,67.78,61066.0
2023-04-20 15:20:00,67.78,67.79,67.69,67.71,57470.0,67.78,67.79,67.69,67.71,57470.0
2023-04-20 15:30:00,67.72,67.74,67.62,67.63,56569.0,67.72,67.74,67.62,67.63,56569.0
2023-04-20 15:40:00,67.64,67.66,67.6,67.63,125673.0,67.64,67.66,67.6,67.63,125673.0
2023-04-20 15:50:00,67.63,67.72,67.62,67.67,257386.0,67.63,67.72,67.62,67.67,257386.0
2023-04-21 09:30:00,68.58,68.72,68.47,68.6,103950.0,68.58,68.72,68.47,68.6,103950.0
2023-04-21 09:40:00,68.6,68.61,68.41,68.49,85899.0,68.6,68.61,68.41,68.49,85899.0
2023-04-21 09:50:00,68.48,68.48,68.33,68.43,26507.0,68.48,68.48,68.33,68.43,26507.0
2023-04-21 10:00:00,68.42,68.46,68.25,68.28,37899.0,68.42,68.46,68.25,68.28,37899.0
2023-04-21 10:10:00,68.29,68.47,68.26,68.44,25762.0,68.29,68.47,68.26,68.44,25762.0
2023-04-21 10:20:00,68.48,68.59,68.37,68.53,55534.0,68.48,68.59,68.37,68.53,55534.0
2023-04-21 10:30:00,68.53,68.54,68.2,68.24,27152.0,68.53,68.54,68.2,68.24,27152.0
2023-04-21 10:40:00,68.21,68.21,67.91,68.01,53133.0,68.21,68.21,67.91,68.01,53133.0
2023-04-21 10:50:00,68.03,68.38,68.01,68.13,53702.0,68.03,68.38,68.01,68.13,53702.0
2023-04-21 11:00:00,68.12,68.36,68.07,68.29,36353.0,68.12,68.36,68.07,68.29,36353.0
2023-04-21 11:10:00,68.32,68.32,68.18,68.25,13711.0,68.32,68.32,68.18,68.25,13711.0
2023-04-21 11:20:00,68.27,68.47,68.23,68.41,77586.0,68.27,68.47,68.23,68.41,77586.0
2023-04-21 11:30:00,68.4,68.45,68.25,68.25,65547.0,68.4,68.45,68.25,68.25,65547.0
2023-04-21 11:40:00,68.24,68.38,68.22,68.35,20372.0,68.24,68.38,68.22,68.35,20372.0
2023-04-21 11:50:00,68.29,68.49,68.29,68.42,25718.0,68.29,68.49,68.29,68.42,25718.0
2023-04-21 12:00:00,68.44,68.56,68.42,68.47,23257.0,68.44,68.56,68.42,68.47,23257.0
2023-04-21 12:10:00,68.48,68.56,68.45,68.55,24134.0,68.48,68.56,68.45,68.55,24134.0
2023-04-21 12:20:00,68.54,68.56,68.43,68.44,28289.0,68.54,68.56,68.43,68.44,28289.0
2023-04-21 12:30:00,68.41,68.42,68.2,68.2,25363.0,68.41,68.42,68.2,68.2,25363.0
2023-04-21 12:40:00,68.22,68.36,68.19,68.26,17335.0,68.22,68.36,68.19,68.26,17335.0
2023-04-21 12:50:00,68.26,68.33,68.22,68.22,11344.0,68.26,68.33,68.22,68.22,11344.0
2023-04-21 13:00:00,68.21,68.23,68.1,68.13,18582.0,68.21,68.23,68.1,68.13,18582.0
2023-04-21 13:10:00,68.14,68.21,68.09,68.11,28528.0,68.14,68.21,68.09,68.11,28528.0
2023-04-21 13:20:00,68.09,68.25,68.09,68.18,34364.0,68.09,68.25,68.09,68.18,34364.0
2023-04-21 13:30:00,68.17,68.33,68.17,68.31,40935.0,68.17,68.33,68.17,68.31,40935.0
2023-04-21 13:40:00,68.31,68.38,68.27,68.31,23658.0,68.31,68.38,68.27,68.31,23658.0
2023-04-21 13:50:00,68.32,68.38,68.25,68.35,16745.0,68.32,68.38,68.25,68.35,16745.0
2023-04-21 14:00:00,68.34,68.38,68.28,68.35,11527.0,68.34,68.38,68.28,68.35,11527.0
2023-04-21 14:10:00,68.36,68.41,68.3,68.35,14346.0,68.36,68.41,68.3,68.35,14346.0
2023-04-21 14:20:00,68.35,68.49,68.25,68.46,25594.0,68.35,68.49,68.25,68.46,25594.0
2023-04-21 14:30:00,68.46,68.48,68.38,68.38,22530.0,68.46,68.48,68.38,68.38,22530.0
2023-04-21 14:40:00,68.38,68.39,68.3,68.34,26697.0,68.38,68.39,68.3,68.34,26697.0
2023-04-21 14:50:00,68.34,68.37,68.32,68.35,33178.0,68.34,68.37,68.32,68.35,33178.0
2023-04-21 15:00:00,68.35,68.37,68.31,68.34,9993.0,68.35,68.37,68.31,68.34,9993.0
2023-04-21 15:10:00,68.33,68.34,68.29,68.34,10840.0,68.33,68.34,68.29,68.34,10840.0
2023-04-21 15:20:00,68.34,68.35,68.29,68.33,17950.0,68.34,68.35,68.29,68.33,17950.0
2023-04-21 15:30:00,68.33,68.38,68.32,68.37,17251.0,68.33,68.38,68.32,68.37,17251.0
2023-04-21 15:40:00,68.37,68.38,68.33,68.36,103412.0,68.37,68.38,68.33,68.36,103412.0
2023-04-21 15:50:00,68.36,68.4,68.31,68.34,402775.0,68.36,68.4,68.31,68.34,402775.0
2023-04-24 09:30:00,68.29,68.3,68.11,68.25,80825.0,68.29,68.3,68.11,68.25,80825.0
2023-04-24 09:40:00,68.27,68.32,68.14,68.27,48043.0,68.27,68.32,68.14,68.27,48043.0
2023-04-24 09:50:00,68.26,68.96,68.23,68.78,83510.0,68.26,68.96,68.23,68.78,83510.0
2023-04-24 10:00:00,68.81,69.15,68.74,69.13,67865.0,68.81,69.15,68.74,69.13,67865.0
2023-04-24 10:10:00,69.15,69.26,69.08,69.12,94589.0,69.15,69.26,69.08,69.12,94589.0
2023-04-24 10:20:00,69.12,69.17,68.93,69.14,63151.0,69.12,69.17,68.93,69.14,63151.0
2023-04-24 10:30:00,69.16,69.23,69.05,69.17,105153.0,69.16,69.23,69.05,69.17,105153.0
2023-04-24 10:40:00,69.17,69.18,68.91,68.97,35795.0,69.17,69.18,68.91,68.97,35795.0
2023-04-24 10:50:00,68.96,69.03,68.81,68.83,40430.0,68.96,69.03,68.81,68.83,40430.0
2023-04-24 11:00:00,68.83,68.88,68.75,68.81,33092.0,68.83,68.88,68.75,68.81,33092.0
2023-04-24 11:10:00,68.79,68.85,68.71,68.8,41794.0,68.79,68.85,68.71,68.8,41794.0
2023-04-24 11:20:00,68.8,69.18,68.79,69.05,81188.0,68.8,69.18,68.79,69.05,81188.0
2023-04-24 11:30:00,69.03,69.37,69.03,69.22,64521.0,69.03,69.37,69.03,69.22,64521.0
2023-04-24 11:40:00,69.21,69.21,69.03,69.07,23094.0,69.21,69.21,69.03,69.07,23094.0
2023-04-24 11:50:00,69.07,69.28,69.05,69.25,27914.0,69.07,69.28,69.05,69.25,27914.0
2023-04-24 12:00:00,69.26,69.3,69.18,69.24,24467.0,69.26,69.3,69.18,69.24,24467.0
2023-04-24 12:10:00,69.24,69.35,69.19,69.26,19529.0,69.24,69.35,69.19,69.26,19529.0
2023-04-24 12:20:00,69.27,69.35,69.22,69.3,18813.0,69.27,69.35,69.22,69.3,18813.0
2023-04-24 12:30:00,69.31,69.51,69.31,69.44,28487.0,69.31,69.51,69.31,69.44,28487.0
2023-04-24 12:40:00,69.42,69.49,69.39,69.45,21542.0,69.42,69.49,69.39,69.45,21542.0
2023-04-24 12:50:00,69.44,69.45,69.3,69.34,17053.0,69.44,69.45,69.3,69.34,17053.0
2023-04-24 13:00:00,69.33,69.36,69.26,69.29,23276.0,69.33,69.36,69.26,69.29,23276.0
2023-04-24 13:10:00,69.29,69.29,69.19,69.23,22424.0,69.29,69.29,69.19,69.23,22424.0
2023-04-24 13:20:00,69.23,69.46,69.23,69.41,38761.0,69.23,69.46,69.23,69.41,38761.0
2023-04-24 13:30:00,69.42,69.6,69.32,69.56,47762.0,69.42,69.6,69.32,69.56,47762.0
2023-04-24 13:40:00,69.56,69.59,69.43,69.48,46919.0,69.56,69.59,69.43,69.48,46919.0
2023-04-24 13:50:00,69.48,69.49,69.36,69.36,19568.0,69.48,69.49,69.36,69.36,19568.0
2023-04-24 14:00:00,69.36,69.37,69.19,69.21,34396.0,69.36,69.37,69.19,69.21,34396.0
2023-04-24 14:10:00,69.21,69.35,69.21,69.3,35946.0,69.21,69.35,69.21,69.3,35946.0
2023-04-24 14:20:00,69.3,69.35,69.2,69.27,38471.0,69.3,69.35,69.2,69.27,38471.0
2023-04-24 14:30:00,69.25,69.29,69.21,69.25,31169.0,69.25,69.29,69.21,69.25,31169.0
2023-04-24 14:40:00,69.25,69.29,69.22,69.28,33657.0,69.25,69.29,69.22,69.28,33657.0
2023-04-24 14:50:00,69.29,69.29,69.25,69.28,31234.0,69.29,69.29,69.25,69.28,31234.0
2023-04-24 15:00:00,69.28,69.3,69.22,69.23,25110.0,69.28,69.3,69.22,69.23,25110.0
2023-04-24 15:10:00,69.23,69.34,69.23,69.33,17445.0,69.23,69.34,69.23,69.33,17445.0
2023-04-24 15:20:00,69.33,69.35,69.3,69.33,13209.0,69.33,69.35,69.3,69.33,13209.0
2023-04-24 15:30:00,69.32,69.33,69.23,69.25,20431.0,69.32,69.33,69.23,69.25,20431.0
2023-04-24 15:40:00,69.25,69.31,69.22,69.3,32980.0,69.25,69.31,69.22,69.3,32980.0
2023-04-24 15:50:00,69.3,69.31,69.26,69.29,133069.0,69.3,69.31,69.26,69.29,133069.0
2023-04-25 09:30:00,68.54,68.57,68.17,68.23,69890.0,68.54,68.57,68.17,68.23,69890.0
2023-04-25 09:40:00,68.2,68.2,67.78,68.02,82766.0,68.2,68.2,67.78,68.02,82766.0
2023-04-25 09:50:00,68.04,68.08,67.89,67.94,44035.0,68.04,68.08,67.89,67.94,44035.0
2023-04-25 10:00:00,67.93,68.06,67.8,67.84,80289.0,67.93,68.06,67.8,67.84,80289.0
2023-04-25 10:10:00,67.84,67.85,67.65,67.8,53894.0,67.84,67.85,67.65,67.8,53894.0
2023-04-25 10:20:00,67.76,67.79,67.56,67.59,142270.0,67.76,67.79,67.56,67.59,142270.0
2023-04-25 10:30:00,67.59,67.6,67.26,67.32,200540.0,67.59,67.6,67.26,67.32,200540.0
2023-04-25 10:40:00,67.3,67.52,67.26,67.37,109021.0,67.3,67.52,67.26,67.37,109021.0
2023-04-25 10:50:00,67.37,67.61,67.35,67.59,57406.0,67.37,67.61,67.35,67.59,57406.0
2023-04-25 11:00:00,67.58,67.61,67.38,67.46,32532.0,67.58,67.61,67.38,67.46,32532.0
2023-04-25 11:10:00,67.47,67.88,67.46,67.74,44730.0,67.47,67.88,67.46,67.74,44730.0
2023-04-25 11:20:00,67.75,67.79,67.61,67.7,110767.0,67.75,67.79,67.61,67.7,110767.0
2023-04-25 11:30:00,67.67,67.79,67.57,67.59,40142.0,67.67,67.79,67.57,67.59,40142.0
2023-04-25 11:40:00,67.63,67.69,67.49,67.62,36548.0,67.63,67.69,67.49,67.62,36548.0
2023-04-25 11:50:00,67.59,67.89,67.59,67.8,68608.0,67.59,67.89,67.59,67.8,68608.0
2023-04-25 12:00:00,67.79,67.92,67.79,67.8,31948.0,67.79,67.92,67.79,67.8,31948.0
2023-04-25 12:10:00,67.82,67.91,67.77,67.89,48838.0,67.82,67.91,67.77,67.89,48838.0
2023-04-25 12:20:00,67.87,68.0,67.86,68.0,36462.0,67.87,68.0,67.86,68.0,36462.0
2023-04-25 12:30:00,68.0,68.18,67.99,68.05,61241.0,68.0,68.18,67.99,68.05,61241.0
2023-04-25 12:40:00,68.09,68.14,68.05,68.06,19625.0,68.09,68.14,68.05,68.06,19625.0
2023-04-25 12:50:00,68.04,68.05,67.86,67.86,30758.0,68.04,68.05,67.86,67.86,30758.0
2023-04-25 13:00:00,67.85,67.92,67.78,67.81,19410.0,67.85,67.92,67.78,67.81,19410.0
2023-04-25 13:10:00,67.81,67.85,67.42,67.5,35021.0,67.81,67.85,67.42,67.5,35021.0
2023-04-25 13:20:00,67.5,67.58,67.43,67.54,27299.0,67.5,67.58,67.43,67.54,27299.0
2023-04-25 13:30:00,67.52,67.68,67.52,67.58,24539.0,67.52,67.68,67.52,67.58,24539.0
2023-04-25 13:40:00,67.58,67.7,67.58,67.69,12900.0,67.58,67.7,67.58,67.69,12900.0
2023-04-25 13:50:00,67.71,67.83,67.63,67.75,19980.0,67.71,67.83,67.63,67.75,19980.0
2023-04-25 14:00:00,67.74,67.82,67.67,67.67,27436.0,67.74,67.82,67.67,67.67,27436.0
2023-04-25 14:10:00,67.69,67.72,67.58,67.63,18010.0,67.69,67.72,67.58,67.63,18010.0
2023-04-25 14:20:00,67.64,67.7,67.58,67.69,23689.0,67.64,67.7,67.58,67.69,23689.0
2023-04-25 14:30:00,67.7,67.81,67.65,67.76,14360.0,67.7,67.81,67.65,67.76,14360.0
2023-04-25 14:40:00,67.79,67.84,67.72,67.8,14591.0,67.79,67.84,67.72,67.8,14591.0
2023-04-25 14:50:00,67.79,67.82,67.77,67.8,8305.0,67.79,67.82,67.77,67.8,8305.0
2023-04-25 15:00:00,67.81,67.85,67.79,67.8,9264.0,67.81,67.85,67.79,67.8,9264.0
2023-04-25 15:10:00,67.8,67.83,67.75,67.76,18325.0,67.8,67.83,67.75,67.76,18325.0
2023-04-25 15:20:00,67.76,67.78,67.74,67.76,25604.0,67.76,67.78,67.74,67.76,25604.0
2023-04-25 15:30:00,67.76,67.77,67.64,67.65,32488.0,67.76,67.77,67.64,67.65,32488.0
2023-04-25 15:40:00,67.64,67.68,67.6,67.67,48376.0,67.64,67.68,67.6,67.67,48376.0
2023-04-25 15:50:00,67.66,67.72,67.63,67.64,183749.0,67.66,67.72,67.63,67.64,183749.0
2023-04-26 09:30:00,67.18,67.22,66.88,67.0,136153.0,67.18,67.22,66.88,67.0,136153.0
2023-04-26 09:40:00,66.98,67.06,66.78,66.86,148616.0,66.98,67.06,66.78,66.86,148616.0
2023-04-26 09:50:00,66.86,66.92,66.6,66.64,121195.0,66.86,66.92,66.6,66.64,121195.0
2023-04-26 10:00:00,66.61,66.89,66.53,66.85,173915.0,66.61,66.89,66.53,66.85,173915.0
2023-04-26 10:10:00,66.85,67.09,66.65,66.66,115857.0,66.85,67.09,66.65,66.66,115857.0
2023-04-26 10:20:00,66.64,66.78,66.52,66.76,291850.0,66.64,66.78,66.52,66.76,291850.0
2023-04-26 10:30:00,66.75,67.29,66.75,67.21,286660.0,66.75,67.29,66.75,67.21,286660.0
2023-04-26 10:40:00,67.24,67.29,66.82,66.89,114045.0,67.24,67.29,66.82,66.89,114045.0
2023-04-26 10:50:00,66.88,67.33,66.85,67.31,67941.0,66.88,67.33,66.85,67.31,67941.0
2023-04-26 11:00:00,67.34,67.74,67.32,67.7,126797.0,67.34,67.74,67.32,67.7,126797.0
2023-04-26 11:10:00,67.72,67.77,67.47,67.52,152066.0,67.72,67.77,67.47,67.52,152066.0
2023-04-26 11:20:00,67.55,67.7,67.32,67.56,99369.0,67.55,67.7,67.32,67.56,99369.0
2023-04-26 11:30:00,67.56,67.73,67.56,67.72,128003.0,67.56,67.73,67.56,67.72,128003.0
2023-04-26 11:40:00,67.74,67.77,67.63,67.67,103335.0,67.74,67.77,67.63,67.67,103335.0
2023-04-26 11:50:00,67.69,67.83,67.63,67.67,86687.0,67.69,67.83,67.63,67.67,86687.0
2023-04-26 12:00:00,67.67,67.8,67.66,67.7,34287.0,67.67,67.8,67.66,67.7,34287.0
2023-04-26 12:10:00,67.7,67.74,67.52,67.67,233511.0,67.7,67.74,67.52,67.67,233511.0
2023-04-26 12:20:00,67.68,67.71,67.54,67.54,69762.0,67.68,67.71,67.54,67.54,69762.0
2023-04-26 12:30:00,67.57,67.58,67.31,67.32,55809.0,67.57,67.58,67.31,67.32,55809.0
2023-04-26 12:40:00,67.3,67.46,67.29,67.37,43490.0,67.3,67.46,67.29,67.37,43490.0
2023-04-26 12:50:00,67.36,67.37,67.06,67.11,88634.0,67.36,67.37,67.06,67.11,88634.0
2023-04-26 13:00:00,67.12,67.28,67.08,67.26,49569.0,67.12,67.28,67.08,67.26,49569.0
2023-04-26 13:10:00,67.25,67.29,67.07,67.12,28311.0,67.25,67.29,67.07,67.12,28311.0
2023-04-26 13:20:00,67.13,67.14,66.88,66.89,42493.0,67.13,67.14,66.88,66.89,42493.0
2023-04-26 13:30:00,66.91,66.98,66.85,66.89,48621.0,66.91,66.98,66.85,66.89,48621.0
2023-04-26 13:40:00,66.88,67.0,66.84,66.99,15816.0,66.88,67.0,66.84,66.99,15816.0
2023-04-26 13:50:00,67.02,67.02,66.63,66.64,90755.0,67.02,67.02,66.63,66.64,90755.0
2023-04-26 14:00:00,66.67,66.67,66.07,66.09,183241.0,66.67,66.67,66.07,66.09,183241.0
2023-04-26 14:10:00,66.07,66.1,65.67,65.85,196654.0,66.07,66.1,65.67,65.85,196654.0
2023-04-26 14:20:00,65.83,65.84,65.41,65.43,147415.0,65.83,65.84,65.41,65.43,147415.0
2023-04-26 14:30:00,65.48,65.57,65.42,65.5,235788.0,65.48,65.57,65.42,65.5,235788.0
2023-04-26 14:40:00,65.5,65.52,65.23,65.34,164070.0,65.5,65.52,65.23,65.34,164070.0
2023-04-26 14:50:00,65.34,65.44,65.3,65.37,82450.0,65.34,65.44,65.3,65.37,82450.0
2023-04-26 15:00:00,65.36,65.52,65.32,65.48,75846.0,65.36,65.52,65.32,65.48,75846.0
2023-04-26 15:10:00,65.48,65.52,65.29,65.29,117006.0,65.48,65.52,65.29,65.29,117006.0
2023-04-26 15:20:00,65.29,65.39,65.2,65.37,128318.0,65.29,65.39,65.2,65.37,128318.0
2023-04-26 15:30:00,65.36,65.42,65.28,65.3,467090.0,65.36,65.42,65.28,65.3,467090.0
2023-04-26 15:40:00,65.3,65.41,65.26,65.38,95525.0,65.3,65.41,65.26,65.38,95525.0
2023-04-26 15:50:00,65.37,65.41,65.31,65.37,267011.0,65.37,65.41,65.31,65.37,267011.0
2023-04-27 09:30:00,65.83,65.86,65.53,65.55,76971.0,65.83,65.86,65.53,65.55,76971.0
2023-04-27 09:40:00,65.54,65.61,65.47,65.55,29641.0,65.54,65.61,65.47,65.55,29641.0
2023-04-27 09:50:00,65.6,65.92,65.54,65.92,65404.0,65.6,65.92,65.54,65.92,65404.0
2023-04-27 10:00:00,65.9,66.15,65.9,65.97,71934.0,65.9,66.15,65.9,65.97,71934.0
2023-04-27 10:10:00,66.0,66.21,65.91,65.94,61893.0,66.0,66.21,65.91,65.94,61893.0
2023-04-27 10:20:00,65.91,65.96,65.83,65.87,64460.0,65.91,65.96,65.83,65.87,64460.0
2023-04-27 10:30:00,65.86,65.87,65.62,65.76,69833.0,65.86,65.87,65.62,65.76,69833.0
2023-04-27 10:40:00,65.76,65.83,65.42,65.68,146002.0,65.76,65.83,65.42,65.68,146002.0
2023-04-27 10:50:00,65.7,65.75,65.49,65.5,37520.0,65.7,65.75,65.49,65.5,37520.0
2023-04-27 11:00:00,65.47,65.6,65.32,65.36,59980.0,65.47,65.6,65.32,65.36,59980.0
2023-04-27 11:10:00,65.36,65.39,65.23,65.29,49949.0,65.36,65.39,65.23,65.29,49949.0
2023-04-27 11:20:00,65.3,65.91,65.16,65.77,119714.0,65.3,65.91,65.16,65.77,119714.0
2023-04-27 11:30:00,65.78,65.89,65.51,65.6,58762.0,65.78,65.89,65.51,65.6,58762.0
2023-04-27 11:40:00,65.61,65.87,65.47,65.84,62300.0,65.61,65.87,65.47,65.84,62300.0
2023-04-27 11:50:00,65.85,65.89,65.68,65.69,61028.0,65.85,65.89,65.68,65.69,61028.0
2023-04-27 12:00:00,65.67,65.77,65.55,65.55,29972.0,65.67,65.77,65.55,65.55,29972.0
2023-04-27 12:10:00,65.56,65.71,65.49,65.68,33810.0,65.56,65.71,65.49,65.68,33810.0
2023-04-27 12:20:00,65.68,65.91,65.66,65.84,180993.0,65.68,65.91,65.66,65.84,180993.0
2023-04-27 12:30:00,65.85,65.85,65.72,65.74,105005.0,65.85,65.85,65.72,65.74,105005.0
2023-04-27 12:40:00,65.75,65.88,65.71,65.75,56293.0,65.75,65.88,65.71,65.75,56293.0
2023-04-27 12:50:00,65.78,65.87,65.73,65.82,47924.0,65.78,65.87,65.73,65.82,47924.0
2023-04-27 13:00:00,65.83,65.88,65.78,65.79,38818.0,65.83,65.88,65.78,65.79,38818.0
2023-04-27 13:10:00,65.78,65.96,65.76,65.93,74738.0,65.78,65.96,65.76,65.93,74738.0
2023-04-27 13:20:00,65.95,66.05,65.94,66.04,36356.0,65.95,66.05,65.94,66.04,36356.0
2023-04-27 13:30:00,66.03,66.09,65.84,65.86,36965.0,66.03,66.09,65.84,65.86,36965.0
2023-04-27 13:40:00,65.86,65.9,65.79,65.87,51327.0,65.86,65.9,65.79,65.87,51327.0
2023-04-27 13:50:00,65.88,65.91,65.71,65.72,47668.0,65.88,65.91,65.71,65.72,47668.0
2023-04-27 14:00:00,65.71,65.75,65.52,65.54,46334.0,65.71,65.75,65.52,65.54,46334.0
2023-04-27 14:10:00,65.55,65.61,65.38,65.58,241800.0,65.55,65.61,65.38,65.58,241800.0
2023-04-27 14:20:00,65.58,65.79,65.51,65.75,89908.0,65.58,65.79,65.51,65.75,89908.0
2023-04-27 14:30:00,65.76,65.85,65.69,65.73,50366.0,65.76,65.85,65.69,65.73,50366.0
2023-04-27 14:40:00,65.74,65.76,65.72,65.75,22374.0,65.74,65.76,65.72,65.75,22374.0
2023-04-27 14:50:00,65.77,65.81,65.74,65.77,23622.0,65.77,65.81,65.74,65.77,23622.0
2023-04-27 15:00:00,65.78,65.83,65.75,65.79,49010.0,65.78,65.83,65.75,65.79,49010.0
2023-04-27 15:10:00,65.78,65.84,65.76,65.83,51324.0,65.78,65.84,65.76,65.83,51324.0
2023-04-27 15:20:00,65.82,65.83,65.76,65.79,33578.0,65.82,65.83,65.76,65.79,33578.0
2023-04-27 15:30:00,65.78,65.8,65.77,65.79,31022.0,65.78,65.8,65.77,65.79,31022.0
2023-04-27 15:40:00,65.79,65.84,65.74,65.74,62730.0,65.79,65.84,65.74,65.74,62730.0
2023-04-27 15:50:00,65.73,65.82,65.73,65.81,74475.0,65.73,65.82,65.73,65.81,74475.0
2023-04-28 09:30:00,65.85,66.11,65.63,66.02,72120.0,65.85,66.11,65.63,66.02,72120.0
2023-04-28 09:40:00,66.02,66.04,65.72,65.73,75071.0,66.02,66.04,65.72,65.73,75071.0
2023-04-28 09:50:00,65.75,65.75,65.53,65.6,68915.0,65.75,65.75,65.53,65.6,68915.0
2023-04-28 10:00:00,65.6,66.06,65.6,66.06,49593.0,65.6,66.06,65.6,66.06,49593.0
2023-04-28 10:10:00,66.04,66.39,65.96,66.38,75037.0,66.04,66.39,65.96,66.38,75037.0
2023-04-28 10:20:00,66.39,66.5,66.26,66.47,68774.0,66.39,66.5,66.26,66.47,68774.0
2023-04-28 10:30:00,66.5,66.58,66.24,66.3,63231.0,66.5,66.58,66.24,66.3,63231.0
2023-04-28 10:40:00,66.33,66.44,66.25,66.4,56697.0,66.33,66.44,66.25,66.4,56697.0
2023-04-28 10:50:00,66.42,66.62,66.42,66.55,66962.0,66.42,66.62,66.42,66.55,66962.0
2023-04-28 11:00:00,66.54,66.78,66.26,66.76,79961.0,66.54,66.78,66.26,66.76,79961.0
2023-04-28 11:10:00,66.76,67.07,66.69,67.07,145229.0,66.76,67.07,66.69,67.07,145229.0
2023-04-28 11:20:00,67.04,67.28,66.98,67.09,244344.0,67.04,67.28,66.98,67.09,244344.0
2023-04-28 11:30:00,67.1,67.25,66.99,67.24,49835.0,67.1,67.25,66.99,67.24,49835.0
2023-04-28 11:40:00,67.24,67.26,67.02,67.08,44778.0,67.24,67.26,67.02,67.08,44778.0
2023-04-28 11:50:00,67.07,67.26,67.05,67.25,38891.0,67.07,67.26,67.05,67.25,38891.0
2023-04-28 12:00:00,67.23,67.46,67.23,67.31,82221.0,67.23,67.46,67.23,67.31,82221.0
2023-04-28 12:10:00,67.31,67.36,67.21,67.32,25806.0,67.31,67.36,67.21,67.32,25806.0
2023-04-28 12:20:00,67.35,67.45,67.32,67.43,35369.0,67.35,67.45,67.32,67.43,35369.0
2023-04-28 12:30:00,67.42,67.43,67.21,67.23,27954.0,67.42,67.43,67.21,67.23,27954.0
2023-04-28 12:40:00,67.23,67.28,67.13,67.26,65199.0,67.23,67.28,67.13,67.26,65199.0
2023-04-28 12:50:00,67.26,67.28,67.13,67.14,54919.0,67.26,67.28,67.13,67.14,54919.0
2023-04-28 13:00:00,67.13,67.15,67.03,67.09,36635.0,67.13,67.15,67.03,67.09,36635.0
2023-04-28 13:10:00,67.09,67.23,67.07,67.11,24281.0,67.09,67.23,67.07,67.11,24281.0
2023-04-28 13:20:00,67.11,67.21,67.08,67.19,18237.0,67.11,67.21,67.08,67.19,18237.0
2023-04-28 13:30:00,67.18,67.35,67.13,67.34,35105.0,67.18,67.35,67.13,67.34,35105.0
2023-04-28 13:40:00,67.34,67.56,67.34,67.55,130160.0,67.34,67.56,67.34,67.55,130160.0
2023-04-28 13:50:00,67.54,67.57,67.33,67.48,86408.0,67.54,67.57,67.33,67.48,86408.0
2023-04-28 14:00:00,67.45,67.5,67.4,67.43,31119.0,67.45,67.5,67.4,67.43,31119.0
2023-04-28 14:10:00,67.45,67.49,67.41,67.47,23651.0,67.45,67.49,67.41,67.47,23651.0
2023-04-28 14:20:00,67.48,67.6,67.34,67.52,69313.0,67.48,67.6,67.34,67.52,69313.0
2023-04-28 14:30:00,67.51,67.51,67.4,67.42,46132.0,67.51,67.51,67.4,67.42,46132.0
2023-04-28 14:40:00,67.41,67.45,67.38,67.42,116037.0,67.41,67.45,67.38,67.42,116037.0
2023-04-28 14:50:00,67.41,67.46,67.39,67.46,54583.0,67.41,67.46,67.39,67.46,54583.0
2023-04-28 15:00:00,67.46,67.5,67.44,67.46,26025.0,67.46,67.5,67.44,67.46,26025.0
2023-04-28 15:10:00,67.47,67.51,67.45,67.51,27679.0,67.47,67.51,67.45,67.51,27679.0
2023-04-28 15:20:00,67.51,67.51,67.42,67.43,78639.0,67.51,67.51,67.42,67.43,78639.0
2023-04-28 15:30:00,67.44,67.48,67.43,67.47,88516.0,67.44,67.48,67.43,67.47,88516.0
2023-04-28 15:40:00,67.46,67.48,67.4,67.42,87538.0,67.46,67.48,67.4,67.42,87538.0
2023-04-28 15:50:00,67.42,67.51,67.39,67.5,225529.0,67.42,67.51,67.39,67.5,225529.0
2023-05-01 09:30:00,66.34,66.66,66.2,66.66,278157.0,66.34,66.66,66.2,66.66,278157.0
2023-05-01 09:40:00,66.67,66.84,66.63,66.81,136535.0,66.67,66.84,66.63,66.81,136535.0
2023-05-01 09:50:00,66.82,66.93,66.65,66.66,106849.0,66.82,66.93,66.65,66.66,106849.0
2023-05-01 10:00:00,66.65,66.89,66.52,66.65,198651.0,66.65,66.89,66.52,66.65,198651.0
2023-05-01 10:10:00,66.65,66.68,66.43,66.56,160529.0,66.65,66.68,66.43,66.56,160529.0
2023-05-01 10:20:00,66.54,66.57,66.26,66.35,106322.0,66.54,66.57,66.26,66.35,106322.0
2023-05-01 10:30:00,66.36,66.51,66.28,66.47,55268.0,66.36,66.51,66.28,66.47,55268.0
2023-05-01 10:40:00,66.47,66.81,66.43,66.81,53249.0,66.47,66.81,66.43,66.81,53249.0
2023-05-01 10:50:00,66.81,66.81,66.41,66.41,47109.0,66.81,66.81,66.41,66.41,47109.0
2023-05-01 11:00:00,66.41,66.47,66.07,66.28,113685.0,66.41,66.47,66.07,66.28,113685.0
2023-05-01 11:10:00,66.25,66.54,66.24,66.49,47451.0,66.25,66.54,66.24,66.49,47451.0
2023-05-01 11:20:00,66.48,66.53,66.32,66.43,42301.0,66.48,66.53,66.32,66.43,42301.0
2023-05-01 11:30:00,66.39,66.6,66.34,66.46,39819.0,66.39,66.6,66.34,66.46,39819.0
2023-05-01 11:40:00,66.45,66.45,66.24,66.36,26997.0,66.45,66.45,66.24,66.36,26997.0
2023-05-01 11:50:00,66.33,66.42,66.22,66.39,33599.0,66.33,66.42,66.22,66.39,33599.0
2023-05-01 12:00:00,66.39,66.5,66.36,66.44,33072.0,66.39,66.5,66.36,66.44,33072.0
2023-05-01 12:10:00,66.43,66.46,66.29,66.36,48070.0,66.43,66.46,66.29,66.36,48070.0
2023-05-01 12:20:00,66.36,66.45,66.33,66.38,27763.0,66.36,66.45,66.33,66.38,27763.0
2023-05-01 12:30:00,66.4,66.56,66.38,66.39,28174.0,66.4,66.56,66.38,66.39,28174.0
2023-05-01 12:40:00,66.38,66.39,66.2,66.26,40682.0,66.38,66.39,66.2,66.26,40682.0
2023-05-01 12:50:00,66.26,66.39,66.23,66.32,29521.0,66.26,66.39,66.23,66.32,29521.0
2023-05-01 13:00:00,66.34,66.42,66.27,66.28,23164.0,66.34,66.42,66.27,66.28,23164.0
2023-05-01 13:10:00,66.27,66.27,66.14,66.17,40147.0,66.27,66.27,66.14,66.17,40147.0
2023-05-01 13:20:00,66.16,66.16,65.65,65.68,210077.0,66.16,66.16,65.65,65.68,210077.0
2023-05-01 13:30:00,65.69,66.0,65.62,65.92,71564.0,65.69,66.0,65.62,65.92,71564.0
2023-05-01 13:40:00,65.91,66.22,65.89,66.17,36197.0,65.91,66.22,65.89,66.17,36197.0
2023-05-01 13:50:00,66.17,66.29,66.15,66.24,28145.0,66.17,66.29,66.15,66.24,28145.0
2023-05-01 14:00:00,66.24,66.38,66.21,66.3,43428.0,66.24,66.38,66.21,66.3,43428.0
2023-05-01 14:10:00,66.29,66.38,66.25,66.29,72416.0,66.29,66.38,66.25,66.29,72416.0
2023-05-01 14:20:00,66.32,66.62,66.31,66.55,41002.0,66.32,66.62,66.31,66.55,41002.0
2023-05-01 14:30:00,66.57,66.7,66.57,66.7,17029.0,66.57,66.7,66.57,66.7,17029.0
2023-05-01 14:40:00,66.73,66.74,66.59,66.59,16648.0,66.73,66.74,66.59,66.59,16648.0
2023-05-01 14:50:00,66.6,66.68,66.6,66.68,14850.0,66.6,66.68,66.6,66.68,14850.0
2023-05-01 15:00:00,66.69,66.69,66.61,66.66,21331.0,66.69,66.69,66.61,66.66,21331.0
2023-05-01 15:10:00,66.67,66.67,66.62,66.62,18833.0,66.67,66.67,66.62,66.62,18833.0
2023-05-01 15:20:00,66.61,66.63,66.58,66.61,82351.0,66.61,66.63,66.58,66.61,82351.0
2023-05-01 15:30:00,66.62,66.67,66.61,66.61,24810.0,66.62,66.67,66.61,66.61,24810.0
2023-05-01 15:40:00,66.61,66.67,66.6,66.65,76254.0,66.61,66.67,66.6,66.65,76254.0
2023-05-01 15:50:00,66.65,66.66,66.55,66.56,89862.0,66.65,66.66,66.55,66.56,89862.0
2023-05-02 09:30:00,65.48,65.51,64.96,65.06,192733.0,65.48,65.51,64.96,65.06,192733.0
2023-05-02 09:40:00,65.07,65.16,64.7,64.71,159083.0,65.07,65.16,64.7,64.71,159083.0
2023-05-02 09:50:00,64.7,64.73,64.52,64.63,173071.0,64.7,64.73,64.52,64.63,173071.0
2023-05-02 10:00:00,64.64,64.66,64.21,64.35,153620.0,64.64,64.66,64.21,64.35,153620.0
2023-05-02 10:10:00,64.35,64.38,64.09,64.22,124384.0,64.35,64.38,64.09,64.22,124384.0
2023-05-02 10:20:00,64.24,64.27,64.1,64.18,68258.0,64.24,64.27,64.1,64.18,68258.0
2023-05-02 10:30:00,64.2,64.23,63.9,64.0,93329.0,64.2,64.23,63.9,64.0,93329.0
2023-05-02 10:40:00,63.98,64.03,63.73,63.9,97143.0,63.98,64.03,63.73,63.9,97143.0
2023-05-02 10:50:00,63.93,64.03,63.62,63.62,122728.0,63.93,64.03,63.62,63.62,122728.0
2023-05-02 11:00:00,63.61,63.84,63.55,63.59,271524.0,63.61,63.84,63.55,63.59,271524.0
2023-05-02 11:10:00,63.61,64.02,63.6,64.01,215972.0,63.61,64.02,63.6,64.01,215972.0
2023-05-02 11:20:00,64.01,64.01,63.51,63.54,379871.0,64.01,64.01,63.51,63.54,379871.0
2023-05-02 11:30:00,63.54,63.6,63.39,63.51,535380.0,63.54,63.6,63.39,63.51,535380.0
2023-05-02 11:40:00,63.52,63.81,63.46,63.75,130584.0,63.52,63.81,63.46,63.75,130584.0
2023-05-02 11:50:00,63.74,63.78,63.52,63.64,88692.0,63.74,63.78,63.52,63.64,88692.0
2023-05-02 12:00:00,63.64,63.7,63.44,63.46,123805.0,63.64,63.7,63.44,63.46,123805.0
2023-05-02 12:10:00,63.48,63.75,63.33,63.5,133453.0,63.48,63.75,63.33,63.5,133453.0
2023-05-02 12:20:00,63.45,63.51,63.33,63.45,59223.0,63.45,63.51,63.33,63.45,59223.0
2023-05-02 12:30:00,63.44,63.54,63.31,63.53,63797.0,63.44,63.54,63.31,63.53,63797.0
2023-05-02 12:40:00,63.54,63.56,63.36,63.37,23726.0,63.54,63.56,63.36,63.37,23726.0
2023-05-02 12:50:00,63.38,63.5,63.31,63.42,216265.0,63.38,63.5,63.31,63.42,216265.0
2023-05-02 13:00:00,63.43,63.54,63.34,63.34,79063.0,63.43,63.54,63.34,63.34,79063.0
2023-05-02 13:10:00,63.35,63.43,63.11,63.37,109485.0,63.35,63.43,63.11,63.37,109485.0
2023-05-02 13:20:00,63.39,63.43,63.19,63.27,25779.0,63.39,63.43,63.19,63.27,25779.0
2023-05-02 13:30:00,63.27,63.42,63.26,63.32,39235.0,63.27,63.42,63.26,63.32,39235.0
2023-05-02 13:40:00,63.32,63.39,63.28,63.34,39432.0,63.32,63.39,63.28,63.34,39432.0
2023-05-02 13:50:00,63.34,63.43,63.26,63.26,60577.0,63.34,63.43,63.26,63.26,60577.0
2023-05-02 14:00:00,63.27,63.3,63.14,63.24,48730.0,63.27,63.3,63.14,63.24,48730.0
2023-05-02 14:10:00,63.25,63.25,63.0,63.14,69102.0,63.25,63.25,63.0,63.14,69102.0
2023-05-02 14:20:00,63.17,63.24,62.99,63.18,463042.0,63.17,63.24,62.99,63.18,463042.0
2023-05-02 14:30:00,63.22,63.29,63.14,63.23,44418.0,63.22,63.29,63.14,63.23,44418.0
2023-05-02 14:40:00,63.24,63.3,63.18,63.29,133252.0,63.24,63.3,63.18,63.29,133252.0
2023-05-02 14:50:00,63.29,63.32,63.19,63.21,624503.0,63.29,63.32,63.19,63.21,624503.0
2023-05-02 15:00:00,63.22,63.26,63.16,63.18,64236.0,63.22,63.26,63.16,63.18,64236.0
2023-05-02 15:10:00,63.19,63.23,63.12,63.17,37366.0,63.19,63.23,63.12,63.17,37366.0
2023-05-02 15:20:00,63.16,63.23,63.12,63.21,58700.0,63.16,63.23,63.12,63.21,58700.0
2023-05-02 15:30:00,63.21,63.24,63.14,63.15,115703.0,63.21,63.24,63.14,63.15,115703.0
2023-05-02 15:40:00,63.15,63.18,63.1,63.11,163138.0,63.15,63.18,63.1,63.11,163138.0
2023-05-02 15:50:00,63.11,63.15,63.05,63.06,335876.0,63.11,63.15,63.05,63.06,335876.0
2023-05-03 09:30:00,61.31,61.39,61.1,61.17,488755.0,61.31,61.39,61.1,61.17,488755.0
2023-05-03 09:40:00,61.2,61.34,60.9,61.01,735196.0,61.2,61.34,60.9,61.01,735196.0
2023-05-03 09:50:00,61.04,61.19,60.83,60.95,220874.0,61.04,61.19,60.83,60.95,220874.0
2023-05-03 10:00:00,60.96,61.19,60.71,61.03,1001382.0,60.96,61.19,60.71,61.03,1001382.0
2023-05-03 10:10:00,61.02,61.1,60.82,60.9,324849.0,61.02,61.1,60.82,60.9,324849.0
2023-05-03 10:20:00,60.9,61.15,60.77,61.1,761239.0,60.9,61.15,60.77,61.1,761239.0
2023-05-03 10:30:00,61.08,61.08,60.6,60.68,582948.0,61.08,61.08,60.6,60.68,582948.0
2023-05-03 10:40:00,60.69,60.86,60.65,60.81,176515.0,60.69,60.86,60.65,60.81,176515.0
2023-05-03 10:50:00,60.82,60.83,60.6,60.79,403972.0,60.82,60.83,60.6,60.79,403972.0
2023-05-03 11:00:00,60.81,61.12,60.81,60.89,172235.0,60.81,61.12,60.81,60.89,172235.0
2023-05-03 11:10:00,60.88,60.9,60.42,60.46,577628.0,60.88,60.9,60.42,60.46,577628.0
2023-05-03 11:20:00,60.44,60.58,60.35,60.4,246676.0,60.44,60.58,60.35,60.4,246676.0
2023-05-03 11:30:00,60.41,60.49,60.29,60.29,105385.0,60.41,60.49,60.29,60.29,105385.0
2023-05-03 11:40:00,60.31,60.35,60.19,60.26,116698.0,60.31,60.35,60.19,60.26,116698.0
2023-05-03 11:50:00,60.25,60.67,60.16,60.55,679230.0,60.25,60.67,60.16,60.55,679230.0
2023-05-03 12:00:00,60.56,60.96,60.47,60.88,256916.0,60.56,60.96,60.47,60.88,256916.0
2023-05-03 12:10:00,60.89,60.99,60.69,60.81,192763.0,60.89,60.99,60.69,60.81,192763.0
2023-05-03 12:20:00,60.81,60.87,60.73,60.76,455425.0,60.81,60.87,60.73,60.76,455425.0
2023-05-03 12:30:00,60.77,60.89,60.63,60.89,198862.0,60.77,60.89,60.63,60.89,198862.0
2023-05-03 12:40:00,60.87,60.89,60.71,60.86,90004.0,60.87,60.89,60.71,60.86,90004.0
2023-05-03 12:50:00,60.85,60.89,60.68,60.74,126904.0,60.85,60.89,60.68,60.74,126904.0
2023-05-03 13:00:00,60.76,60.83,60.63,60.73,80050.0,60.76,60.83,60.63,60.73,80050.0
2023-05-03 13:10:00,60.7,60.89,60.7,60.88,77930.0,60.7,60.89,60.7,60.88,77930.0
2023-05-03 13:20:00,60.88,60.96,60.86,60.95,95731.0,60.88,60.96,60.86,60.95,95731.0
2023-05-03 13:30:00,60.96,60.98,60.77,60.97,94453.0,60.96,60.98,60.77,60.97,94453.0
2023-05-03 13:40:00,60.97,60.99,60.87,60.88,62995.0,60.97,60.99,60.87,60.88,62995.0
2023-05-03 13:50:00,60.89,60.94,60.74,60.94,90091.0,60.89,60.94,60.74,60.94,90091.0
2023-05-03 14:00:00,60.83,61.11,60.77,61.0,213902.0,60.83,61.11,60.77,61.0,213902.0
2023-05-03 14:10:00,61.01,61.07,60.7,60.75,286513.0,61.01,61.07,60.7,60.75,286513.0
2023-05-03 14:20:00,60.77,60.81,60.6,60.71,86338.0,60.77,60.81,60.6,60.71,86338.0
2023-05-03 14:30:00,60.72,60.73,60.45,60.71,102777.0,60.72,60.73,60.45,60.71,102777.0
2023-05-03 14:40:00,60.71,60.85,60.62,60.81,119362.0,60.71,60.85,60.62,60.81,119362.0
2023-05-03 14:50:00,60.8,60.92,60.67,60.86,89900.0,60.8,60.92,60.67,60.86,89900.0
2023-05-03 15:00:00,60.83,60.89,60.67,60.76,77535.0,60.83,60.89,60.67,60.76,77535.0
2023-05-03 15:10:00,60.75,60.75,60.56,60.61,185515.0,60.75,60.75,60.56,60.61,185515.0
2023-05-03 15:20:00,60.61,60.61,60.44,60.46,341779.0,60.61,60.61,60.44,60.46,341779.0
2023-05-03 15:30:00,60.44,60.49,60.41,60.43,253897.0,60.44,60.49,60.41,60.43,253897.0
2023-05-03 15:40:00,60.42,60.44,60.33,60.36,200744.0,60.42,60.44,60.33,60.36,200744.0
2023-05-03 15:50:00,60.36,60.42,60.3,60.3,401832.0,60.36,60.42,60.3,60.3,401832.0
2023-05-04 09:30:00,60.5,60.9,60.5,60.57,263043.0,60.5,60.9,60.5,60.57,263043.0
2023-05-04 09:40:00,60.58,60.58,60.16,60.38,466237.0,60.58,60.58,60.16,60.38,466237.0
2023-05-04 09:50:00,60.39,60.68,60.26,60.51,98635.0,60.39,60.68,60.26,60.51,98635.0
2023-05-04 10:00:00,60.49,60.5,60.13,60.21,180184.0,60.49,60.5,60.13,60.21,180184.0
2023-05-04 10:10:00,60.22,60.31,59.94,60.12,137238.0,60.22,60.31,59.94,60.12,137238.0
2023-05-04 10:20:00,60.11,60.11,59.85,59.9,135233.0,60.11,60.11,59.85,59.9,135233.0
2023-05-04 10:30:00,59.9,60.08,59.78,59.86,144177.0,59.9,60.08,59.78,59.86,144177.0
2023-05-04 10:40:00,59.87,60.46,59.82,60.3,177631.0,59.87,60.46,59.82,60.3,177631.0
2023-05-04 10:50:00,60.28,60.41,60.18,60.27,81116.0,60.28,60.41,60.18,60.27,81116.0
2023-05-04 11:00:00,60.3,60.84,60.17,60.81,107855.0,60.3,60.84,60.17,60.81,107855.0
2023-05-04 11:10:00,60.8,60.89,60.39,60.58,116411.0,60.8,60.89,60.39,60.58,116411.0
2023-05-04 11:20:00,60.58,60.88,60.55,60.66,126437.0,60.58,60.88,60.55,60.66,126437.0
2023-05-04 11:30:00,60.67,60.7,60.52,60.53,61404.0,60.67,60.7,60.52,60.53,61404.0
2023-05-04 11:40:00,60.54,60.68,60.52,60.56,36663.0,60.54,60.68,60.52,60.56,36663.0
2023-05-04 11:50:00,60.56,60.79,60.54,60.69,39593.0,60.56,60.79,60.54,60.69,39593.0
2023-05-04 12:00:00,60.65,60.72,60.57,60.72,46474.0,60.65,60.72,60.57,60.72,46474.0
2023-05-04 12:10:00,60.77,61.07,60.74,61.03,110849.0,60.77,61.07,60.74,61.03,110849.0
2023-05-04 12:20:00,61.0,61.0,60.76,60.85,71335.0,61.0,61.0,60.76,60.85,71335.0
2023-05-04 12:30:00,60.85,60.86,60.73,60.81,40242.0,60.85,60.86,60.73,60.81,40242.0
2023-05-04 12:40:00,60.8,60.85,60.68,60.83,34737.0,60.8,60.85,60.68,60.83,34737.0
2023-05-04 12:50:00,60.81,60.82,60.64,60.82,37301.0,60.81,60.82,60.64,60.82,37301.0
2023-05-04 13:00:00,60.85,60.92,60.72,60.9,54137.0,60.85,60.92,60.72,60.9,54137.0
2023-05-04 13:10:00,60.88,61.37,60.85,61.35,128315.0,60.88,61.37,60.85,61.35,128315.0
2023-05-04 13:20:00,61.36,61.66,61.33,61.53,340889.0,61.36,61.66,61.33,61.53,340889.0
2023-05-04 13:30:00,61.54,61.6,61.31,61.32,66476.0,61.54,61.6,61.31,61.32,66476.0
2023-05-04 13:40:00,61.32,61.32,60.99,61.03,103518.0,61.32,61.32,60.99,61.03,103518.0
2023-05-04 13:50:00,61.03,61.18,60.99,61.11,62612.0,61.03,61.18,60.99,61.11,62612.0
2023-05-04 14:00:00,61.12,61.17,60.88,60.91,138755.0,61.12,61.17,60.88,60.91,138755.0
2023-05-04 14:10:00,60.88,61.07,60.85,61.01,65249.0,60.88,61.07,60.85,61.01,65249.0
2023-05-04 14:20:00,61.0,61.08,60.56,60.6,129925.0,61.0,61.08,60.56,60.6,129925.0
2023-05-04 14:30:00,60.58,60.63,60.53,60.59,57343.0,60.58,60.63,60.53,60.59,57343.0
2023-05-04 14:40:00,60.56,60.62,60.51,60.56,61164.0,60.56,60.62,60.51,60.56,61164.0
2023-05-04 14:50:00,60.55,60.63,60.55,60.6,47057.0,60.55,60.63,60.55,60.6,47057.0
2023-05-04 15:00:00,60.6,60.71,60.59,60.69,44883.0,60.6,60.71,60.59,60.69,44883.0
2023-05-04 15:10:00,60.69,60.69,60.5,60.52,30671.0,60.69,60.69,60.5,60.52,30671.0
2023-05-04 15:20:00,60.52,60.53,60.45,60.51,50125.0,60.52,60.53,60.45,60.51,50125.0
2023-05-04 15:30:00,60.51,60.58,60.49,60.53,75800.0,60.51,60.58,60.49,60.53,75800.0
2023-05-04 15:40:00,60.53,60.66,60.49,60.62,161498.0,60.53,60.66,60.49,60.62,161498.0
2023-05-04 15:50:00,60.61,60.76,60.57,60.69,183152.0,60.61,60.76,60.57,60.69,183152.0
2023-05-05 09:30:00,62.73,62.86,62.67,62.83,356706.0,62.73,62.86,62.67,62.83,356706.0
2023-05-05 09:40:00,62.85,63.1,62.82,63.03,316545.0,62.85,63.1,62.82,63.03,316545.0
2023-05-05 09:50:00,63.02,63.09,62.86,63.08,307747.0,63.02,63.09,62.86,63.08,307747.0
2023-05-05 10:00:00,63.07,63.23,62.89,63.22,388252.0,63.07,63.23,62.89,63.22,388252.0
2023-05-05 10:10:00,63.24,63.25,63.11,63.11,103242.0,63.24,63.25,63.11,63.11,103242.0
2023-05-05 10:20:00,63.12,63.2,62.87,62.94,105244.0,63.12,63.2,62.87,62.94,105244.0
2023-05-05 10:30:00,62.95,63.23,62.85,63.19,92686.0,62.95,63.23,62.85,63.19,92686.0
2023-05-05 10:40:00,63.19,63.19,62.8,62.84,74992.0,63.19,63.19,62.8,62.84,74992.0
2023-05-05 10:50:00,62.84,63.12,62.84,63.11,71620.0,62.84,63.12,62.84,63.11,71620.0
2023-05-05 11:00:00,63.1,63.14,63.01,63.08,41278.0,63.1,63.14,63.01,63.08,41278.0
2023-05-05 11:10:00,63.06,63.08,62.67,62.75,115324.0,63.06,63.08,62.67,62.75,115324.0
2023-05-05 11:20:00,62.75,62.84,62.61,62.76,132543.0,62.75,62.84,62.61,62.76,132543.0
2023-05-05 11:30:00,62.74,63.02,62.72,62.81,69428.0,62.74,63.02,62.72,62.81,69428.0
2023-05-05 11:40:00,62.82,62.82,62.61,62.63,63521.0,62.82,62.82,62.61,62.63,63521.0
2023-05-05 11:50:00,62.62,62.78,62.62,62.71,20675.0,62.62,62.78,62.62,62.71,20675.0
2023-05-05 12:00:00,62.7,62.87,62.66,62.67,70783.0,62.7,62.87,62.66,62.67,70783.0
2023-05-05 12:10:00,62.68,62.87,62.68,62.75,47754.0,62.68,62.87,62.68,62.75,47754.0
2023-05-05 12:20:00,62.78,62.9,62.76,62.79,42177.0,62.78,62.9,62.76,62.79,42177.0
2023-05-05 12:30:00,62.79,62.95,62.77,62.8,33755.0,62.79,62.95,62.77,62.8,33755.0
2023-05-05 12:40:00,62.78,62.95,62.78,62.89,115329.0,62.78,62.95,62.78,62.89,115329.0
2023-05-05 12:50:00,62.9,63.05,62.9,63.0,109674.0,62.9,63.05,62.9,63.0,109674.0
2023-05-05 13:00:00,63.0,63.09,62.97,62.97,28779.0,63.0,63.09,62.97,62.97,28779.0
2023-05-05 13:10:00,62.98,63.06,62.95,63.06,16719.0,62.98,63.06,62.95,63.06,16719.0
2023-05-05 13:20:00,63.05,63.14,63.02,63.02,43093.0,63.05,63.14,63.02,63.02,43093.0
2023-05-05 13:30:00,63.02,63.02,62.87,62.93,35326.0,63.02,63.02,62.87,62.93,35326.0
2023-05-05 13:40:00,62.92,62.93,62.79,62.84,22457.0,62.92,62.93,62.79,62.84,22457.0
2023-05-05 13:50:00,62.87,63.02,62.86,63.01,27183.0,62.87,63.02,62.86,63.01,27183.0
2023-05-05 14:00:00,63.01,63.19,63.0,63.14,45723.0,63.01,63.19,63.0,63.14,45723.0
2023-05-05 14:10:00,63.13,63.34,63.09,63.11,72135.0,63.13,63.34,63.09,63.11,72135.0
2023-05-05 14:20:00,63.08,63.11,62.95,62.99,96748.0,63.08,63.11,62.95,62.99,96748.0
2023-05-05 14:30:00,62.99,63.04,62.93,62.98,32418.0,62.99,63.04,62.93,62.98,32418.0
2023-05-05 14:40:00,62.97,63.07,62.96,63.04,211790.0,62.97,63.07,62.96,63.04,211790.0
2023-05-05 14:50:00,63.03,63.14,63.03,63.1,44679.0,63.03,63.14,63.03,63.1,44679.0
2023-05-05 15:00:00,63.11,63.13,63.04,63.12,61175.0,63.11,63.13,63.04,63.12,61175.0
2023-05-05 15:10:00,63.12,63.12,63.04,63.06,56565.0,63.12,63.12,63.04,63.06,56565.0
2023-05-05 15:20:00,63.07,63.12,63.05,63.1,100231.0,63.07,63.12,63.05,63.1,100231.0
2023-05-05 15:30:00,63.1,63.13,63.06,63.13,90706.0,63.1,63.13,63.06,63.13,90706.0
2023-05-05 15:40:00,63.13,63.18,63.12,63.14,113177.0,63.13,63.18,63.12,63.14,113177.0
2023-05-05 15:50:00,63.13,63.13,62.99,63.02,278249.0,63.13,63.13,62.99,63.02,278249.0
2023-05-08 09:30:00,64.76,64.89,64.54,64.54,400524.0,64.76,64.89,64.54,64.54,400524.0
2023-05-08 09:40:00,64.54,64.69,64.37,64.4,107385.0,64.54,64.69,64.37,64.4,107385.0
2023-05-08 09:50:00,64.37,64.41,64.15,64.24,199528.0,64.37,64.41,64.15,64.24,199528.0
2023-05-08 10:00:00,64.3,64.37,64.18,64.22,55754.0,64.3,64.37,64.18,64.22,55754.0
2023-05-08 10:10:00,64.26,64.31,64.08,64.19,41450.0,64.26,64.31,64.08,64.19,41450.0
2023-05-08 10:20:00,64.21,64.22,64.04,64.1,31565.0,64.21,64.22,64.04,64.1,31565.0
2023-05-08 10:30:00,64.11,64.19,64.04,64.15,43300.0,64.11,64.19,64.04,64.15,43300.0
2023-05-08 10:40:00,64.14,64.33,64.13,64.31,28483.0,64.14,64.33,64.13,64.31,28483.0
2023-05-08 10:50:00,64.33,64.45,64.28,64.34,46826.0,64.33,64.45,64.28,64.34,46826.0
2023-05-08 11:00:00,64.34,64.49,64.25,64.44,161661.0,64.34,64.49,64.25,64.44,161661.0
2023-05-08 11:10:00,64.47,64.5,64.26,64.41,33309.0,64.47,64.5,64.26,64.41,33309.0
2023-05-08 11:20:00,64.41,64.54,64.32,64.52,30703.0,64.41,64.54,64.32,64.52,30703.0
2023-05-08 11:30:00,64.51,64.55,64.43,64.46,32322.0,64.51,64.55,64.43,64.46,32322.0
2023-05-08 11:40:00,64.48,64.5,64.4,64.47,23714.0,64.48,64.5,64.4,64.47,23714.0
2023-05-08 11:50:00,64.5,64.55,64.45,64.5,21390.0,64.5,64.55,64.45,64.5,21390.0
2023-05-08 12:00:00,64.5,64.55,64.44,64.49,11395.0,64.5,64.55,64.44,64.49,11395.0
2023-05-08 12:10:00,64.49,64.5,64.35,64.4,43711.0,64.49,64.5,64.35,64.4,43711.0
2023-05-08 12:20:00,64.4,64.46,64.35,64.41,11645.0,64.4,64.46,64.35,64.41,11645.0
2023-05-08 12:30:00,64.43,64.62,64.4,64.6,64196.0,64.43,64.62,64.4,64.6,64196.0
2023-05-08 12:40:00,64.59,64.6,64.34,64.34,89241.0,64.59,64.6,64.34,64.34,89241.0
2023-05-08 12:50:00,64.35,64.45,64.34,64.43,28095.0,64.35,64.45,64.34,64.43,28095.0
2023-05-08 13:00:00,64.42,64.47,64.38,64.42,44455.0,64.42,64.47,64.38,64.42,44455.0
2023-05-08 13:10:00,64.43,64.55,64.43,64.5,23336.0,64.43,64.55,64.43,64.5,23336.0
2023-05-08 13:20:00,64.5,64.7,64.49,64.64,146506.0,64.5,64.7,64.49,64.64,146506.0
2023-05-08 13:30:00,64.64,64.71,64.61,64.68,49955.0,64.64,64.71,64.61,64.68,49955.0
2023-05-08 13:40:00,64.68,64.73,64.61,64.72,44251.0,64.68,64.73,64.61,64.72,44251.0
2023-05-08 13:50:00,64.73,64.73,64.61,64.67,28591.0,64.73,64.73,64.61,64.67,28591.0
2023-05-08 14:00:00,64.65,64.68,64.41,64.52,22552.0,64.65,64.68,64.41,64.52,22552.0
2023-05-08 14:10:00,64.53,64.66,64.52,64.61,23954.0,64.53,64.66,64.52,64.61,23954.0
2023-05-08 14:20:00,64.62,64.76,64.5,64.52,219555.0,64.62,64.76,64.5,64.52,219555.0
2023-05-08 14:30:00,64.53,64.57,64.48,64.55,31081.0,64.53,64.57,64.48,64.55,31081.0
2023-05-08 14:40:00,64.55,64.55,64.46,64.51,56970.0,64.55,64.55,64.46,64.51,56970.0
2023-05-08 14:50:00,64.51,64.52,64.47,64.49,16947.0,64.51,64.52,64.47,64.49,16947.0
2023-05-08 15:00:00,64.49,64.5,64.45,64.45,12089.0,64.49,64.5,64.45,64.45,12089.0
2023-05-08 15:10:00,64.45,64.49,64.37,64.41,112603.0,64.45,64.49,64.37,64.41,112603.0
2023-05-08 15:20:00,64.41,64.42,64.27,64.27,240880.0,64.41,64.42,64.27,64.27,240880.0
2023-05-08 15:30:00,64.28,64.33,64.27,64.28,133023.0,64.28,64.33,64.27,64.28,133023.0
2023-05-08 15:40:00,64.29,64.36,64.27,64.28,60197.0,64.29,64.36,64.27,64.28,60197.0
2023-05-08 15:50:00,64.27,64.32,64.24,64.27,256955.0,64.27,64.32,64.24,64.27,256955.0
2023-05-09 09:30:00,63.84,64.07,63.71,63.99,116938.0,63.84,64.07,63.71,63.99,116938.0
2023-05-09 09:40:00,64.02,64.37,63.99,64.1,41668.0,64.02,64.37,63.99,64.1,41668.0
2023-05-09 09:50:00,64.13,64.17,63.95,64.04,57781.0,64.13,64.17,63.95,64.04,57781.0
2023-05-09 10:00:00,64.1,64.17,63.81,63.95,368401.0,64.1,64.17,63.81,63.95,368401.0
2023-05-09 10:10:00,63.91,63.93,63.75,63.81,41831.0,63.91,63.93,63.75,63.81,41831.0
2023-05-09 10:20:00,63.82,63.93,63.74,63.79,40410.0,63.82,63.93,63.74,63.79,40410.0
2023-05-09 10:30:00,63.78,63.86,63.52,63.68,143704.0,63.78,63.86,63.52,63.68,143704.0
2023-05-09 10:40:00,63.69,63.91,63.66,63.77,59123.0,63.69,63.91,63.66,63.77,59123.0
2023-05-09 10:50:00,63.73,63.95,63.72,63.94,37953.0,63.73,63.95,63.72,63.94,37953.0
2023-05-09 11:00:00,63.96,64.0,63.77,63.84,45566.0,63.96,64.0,63.77,63.84,45566.0
2023-05-09 11:10:00,63.81,63.86,63.67,63.68,63103.0,63.81,63.86,63.67,63.68,63103.0
2023-05-09 11:20:00,63.68,63.73,63.1,63.12,195759.0,63.68,63.73,63.1,63.12,195759.0
2023-05-09 11:30:00,63.15,63.45,63.13,63.43,164081.0,63.15,63.45,63.13,63.43,164081.0
2023-05-09 11:40:00,63.39,63.54,63.39,63.51,19644.0,63.39,63.54,63.39,63.51,19644.0
2023-05-09 11:50:00,63.53,63.61,63.43,63.58,48466.0,63.53,63.61,63.43,63.58,48466.0
2023-05-09 12:00:00,63.58,64.23,63.53,63.85,1149930.0,63.58,64.23,63.53,63.85,1149930.0
2023-05-09 12:10:00,63.85,64.16,63.78,63.99,287122.0,63.85,64.16,63.78,63.99,287122.0
2023-05-09 12:20:00,63.98,64.03,63.79,63.83,75842.0,63.98,64.03,63.79,63.83,75842.0
2023-05-09 12:30:00,63.85,64.03,63.83,63.96,22692.0,63.85,64.03,63.83,63.96,22692.0
2023-05-09 12:40:00,63.97,64.09,63.95,64.01,22685.0,63.97,64.09,63.95,64.01,22685.0
2023-05-09 12:50:00,64.03,64.18,64.03,64.16,105289.0,64.03,64.18,64.03,64.16,105289.0
2023-05-09 13:00:00,64.17,64.19,64.06,64.1,24433.0,64.17,64.19,64.06,64.1,24433.0
2023-05-09 13:10:00,64.12,64.18,64.06,64.14,92422.0,64.12,64.18,64.06,64.14,92422.0
2023-05-09 13:20:00,64.14,64.66,64.1,64.64,213574.0,64.14,64.66,64.1,64.64,213574.0
2023-05-09 13:30:00,64.65,64.96,64.61,64.94,164723.0,64.65,64.96,64.61,64.94,164723.0
2023-05-09 13:40:00,64.95,64.96,64.82,64.84,330756.0,64.95,64.96,64.82,64.84,330756.0
2023-05-09 13:50:00,64.85,65.1,64.81,64.97,359289.0,64.85,65.1,64.81,64.97,359289.0
2023-05-09 14:00:00,64.97,65.06,64.9,64.94,131644.0,64.97,65.06,64.9,64.94,131644.0
2023-05-09 14:10:00,64.95,64.98,64.84,64.93,54070.0,64.95,64.98,64.84,64.93,54070.0
2023-05-09 14:20:00,64.93,65.13,64.93,65.08,69643.0,64.93,65.13,64.93,65.08,69643.0
2023-05-09 14:30:00,65.08,65.15,65.0,65.0,34869.0,65.08,65.15,65.0,65.0,34869.0
2023-05-09 14:40:00,65.0,65.05,64.97,65.02,35089.0,65.0,65.05,64.97,65.02,35089.0
2023-05-09 14:50:00,65.02,65.03,64.95,64.99,32114.0,65.02,65.03,64.95,64.99,32114.0
2023-05-09 15:00:00,65.0,65.03,64.96,64.97,35608.0,65.0,65.03,64.96,64.97,35608.0
2023-05-09 15:10:00,64.97,65.01,64.94,64.94,16332.0,64.97,65.01,64.94,64.94,16332.0
2023-05-09 15:20:00,64.95,65.02,64.95,65.0,15857.0,64.95,65.02,64.95,65.0,15857.0
2023-05-09 15:30:00,65.01,65.03,64.94,64.95,45692.0,65.01,65.03,64.94,64.95,45692.0
2023-05-09 15:40:00,64.95,65.0,64.94,64.95,28158.0,64.95,65.0,64.94,64.95,28158.0
2023-05-09 15:50:00,64.95,64.97,64.86,64.87,327177.0,64.95,64.97,64.86,64.87,327177.0
2023-05-10 09:30:00,64.8,64.8,64.25,64.25,77857.0,64.8,64.8,64.25,64.25,77857.0
2023-05-10 09:40:00,64.25,64.38,63.97,64.12,147932.0,64.25,64.38,63.97,64.12,147932.0
2023-05-10 09:50:00,64.15,64.2,64.02,64.1,39616.0,64.15,64.2,64.02,64.1,39616.0
2023-05-10 10:00:00,64.08,64.43,64.06,64.21,55561.0,64.08,64.43,64.06,64.21,55561.0
2023-05-10 10:10:00,64.2,64.36,64.04,64.08,45422.0,64.2,64.36,64.04,64.08,45422.0
2023-05-10 10:20:00,64.13,64.24,64.13,64.16,35078.0,64.13,64.24,64.13,64.16,35078.0
2023-05-10 10:30:00,64.16,64.57,63.8,63.95,263820.0,64.16,64.57,63.8,63.95,263820.0
2023-05-10 10:40:00,63.89,64.04,63.75,63.93,40895.0,63.89,64.04,63.75,63.93,40895.0
2023-05-10 10:50:00,63.91,64.07,63.77,64.01,31198.0,63.91,64.07,63.77,64.01,31198.0
2023-05-10 11:00:00,64.1,64.45,64.1,64.38,43941.0,64.1,64.45,64.1,64.38,43941.0
2023-05-10 11:10:00,64.37,64.75,64.32,64.62,59904.0,64.37,64.75,64.32,64.62,59904.0
2023-05-10 11:20:00,64.61,64.73,64.53,64.55,41994.0,64.61,64.73,64.53,64.55,41994.0
2023-05-10 11:30:00,64.52,64.55,64.27,64.28,34640.0,64.52,64.55,64.27,64.28,34640.0
2023-05-10 11:40:00,64.29,64.43,64.24,64.38,29142.0,64.29,64.43,64.24,64.38,29142.0
2023-05-10 11:50:00,64.37,64.47,64.37,64.41,27085.0,64.37,64.47,64.37,64.41,27085.0
2023-05-10 12:00:00,64.4,64.54,64.3,64.45,14376.0,64.4,64.54,64.3,64.45,14376.0
2023-05-10 12:10:00,64.41,64.72,64.39,64.7,17204.0,64.41,64.72,64.39,64.7,17204.0
2023-05-10 12:20:00,64.72,64.73,64.62,64.67,24166.0,64.72,64.73,64.62,64.67,24166.0
2023-05-10 12:30:00,64.65,64.71,64.53,64.53,32567.0,64.65,64.71,64.53,64.53,32567.0
2023-05-10 12:40:00,64.54,64.56,64.41,64.45,26075.0,64.54,64.56,64.41,64.45,26075.0
2023-05-10 12:50:00,64.45,64.49,64.29,64.39,29964.0,64.45,64.49,64.29,64.39,29964.0
2023-05-10 13:00:00,64.43,64.43,64.22,64.22,20593.0,64.43,64.43,64.22,64.22,20593.0
2023-05-10 13:10:00,64.25,64.28,64.08,64.17,31862.0,64.25,64.28,64.08,64.17,31862.0
2023-05-10 13:20:00,64.15,64.15,63.74,63.79,54830.0,64.15,64.15,63.74,63.79,54830.0
2023-05-10 13:30:00,63.78,63.94,63.59,63.6,83509.0,63.78,63.94,63.59,63.6,83509.0
2023-05-10 13:40:00,63.61,63.86,63.61,63.83,34690.0,63.61,63.86,63.61,63.83,34690.0
2023-05-10 13:50:00,63.82,64.06,63.79,63.94,43475.0,63.82,64.06,63.79,63.94,43475.0
2023-05-10 14:00:00,63.92,64.07,63.87,64.05,16771.0,63.92,64.07,63.87,64.05,16771.0
2023-05-10 14:10:00,64.09,64.16,64.02,64.14,17004.0,64.09,64.16,64.02,64.14,17004.0
2023-05-10 14:20:00,64.16,64.25,64.06,64.21,71981.0,64.16,64.25,64.06,64.21,71981.0
2023-05-10 14:30:00,64.2,64.25,64.14,64.18,21862.0,64.2,64.25,64.14,64.18,21862.0
2023-05-10 14:40:00,64.19,64.33,64.18,64.26,27361.0,64.19,64.33,64.18,64.26,27361.0
2023-05-10 14:50:00,64.26,64.3,64.23,64.26,27195.0,64.26,64.3,64.23,64.26,27195.0
2023-05-10 15:00:00,64.25,64.28,64.22,64.23,15601.0,64.25,64.28,64.22,64.23,15601.0
2023-05-10 15:10:00,64.24,64.29,64.22,64.28,28633.0,64.24,64.29,64.22,64.28,28633.0
2023-05-10 15:20:00,64.28,64.38,64.28,64.34,26287.0,64.28,64.38,64.28,64.34,26287.0
2023-05-10 15:30:00,64.34,64.47,64.34,64.47,70099.0,64.34,64.47,64.34,64.47,70099.0
2023-05-10 15:40:00,64.47,64.49,64.43,64.45,55754.0,64.47,64.49,64.43,64.45,55754.0
2023-05-10 15:50:00,64.44,64.44,64.35,64.38,285715.0,64.44,64.44,64.35,64.38,285715.0
2023-05-11 09:30:00,63.26,63.6,63.17,63.5,93015.0,63.26,63.6,63.17,63.5,93015.0
2023-05-11 09:40:00,63.51,63.58,63.09,63.26,95257.0,63.51,63.58,63.09,63.26,95257.0
2023-05-11 09:50:00,63.22,63.34,63.09,63.27,105233.0,63.22,63.34,63.09,63.27,105233.0
2023-05-11 10:00:00,63.3,63.39,63.01,63.08,69787.0,63.3,63.39,63.01,63.08,69787.0
2023-05-11 10:10:00,63.05,63.11,62.73,62.76,105071.0,63.05,63.11,62.73,62.76,105071.0
2023-05-11 10:20:00,62.74,62.84,62.62,62.84,128837.0,62.74,62.84,62.62,62.84,128837.0
2023-05-11 10:30:00,62.84,63.12,62.74,63.12,97856.0,62.84,63.12,62.74,63.12,97856.0
2023-05-11 10:40:00,63.14,63.4,63.08,63.24,78063.0,63.14,63.4,63.08,63.24,78063.0
2023-05-11 10:50:00,63.23,63.32,63.17,63.24,35104.0,63.23,63.32,63.17,63.24,35104.0
2023-05-11 11:00:00,63.24,63.52,63.24,63.41,92292.0,63.24,63.52,63.24,63.41,92292.0
2023-05-11 11:10:00,63.43,63.6,63.42,63.42,34637.0,63.43,63.6,63.42,63.42,34637.0
2023-05-11 11:20:00,63.41,63.62,63.33,63.42,38677.0,63.41,63.62,63.33,63.42,38677.0
2023-05-11 11:30:00,63.43,63.59,63.38,63.48,27156.0,63.43,63.59,63.38,63.48,27156.0
2023-05-11 11:40:00,63.49,63.58,63.39,63.41,30148.0,63.49,63.58,63.39,63.41,30148.0
2023-05-11 11:50:00,63.39,63.44,63.12,63.18,29092.0,63.39,63.44,63.12,63.18,29092.0
2023-05-11 12:00:00,63.19,63.33,63.17,63.28,25347.0,63.19,63.33,63.17,63.28,25347.0
2023-05-11 12:10:00,63.3,63.34,63.14,63.26,33673.0,63.3,63.34,63.14,63.26,33673.0
2023-05-11 12:20:00,63.26,63.45,63.22,63.39,24704.0,63.26,63.45,63.22,63.39,24704.0
2023-05-11 12:30:00,63.38,63.48,63.35,63.42,18043.0,63.38,63.48,63.35,63.42,18043.0
2023-05-11 12:40:00,63.42,63.42,63.24,63.24,23375.0,63.42,63.42,63.24,63.24,23375.0
2023-05-11 12:50:00,63.23,63.42,63.23,63.27,14377.0,63.23,63.42,63.23,63.27,14377.0
2023-05-11 13:00:00,63.26,63.3,63.03,63.03,29415.0,63.26,63.3,63.03,63.03,29415.0
2023-05-11 13:10:00,63.02,63.23,63.02,63.21,25395.0,63.02,63.23,63.02,63.21,25395.0
2023-05-11 13:20:00,63.23,63.23,62.99,63.01,30312.0,63.23,63.23,62.99,63.01,30312.0
2023-05-11 13:30:00,63.01,63.06,62.93,63.05,21480.0,63.01,63.06,62.93,63.05,21480.0
2023-05-11 13:40:00,63.05,63.05,62.76,62.77,48225.0,63.05,63.05,62.76,62.77,48225.0
2023-05-11 13:50:00,62.76,62.84,62.66,62.81,53807.0,62.76,62.84,62.66,62.81,53807.0
2023-05-11 14:00:00,62.8,62.96,62.67,62.93,23756.0,62.8,62.96,62.67,62.93,23756.0
2023-05-11 14:10:00,62.95,62.97,62.82,62.85,25452.0,62.95,62.97,62.82,62.85,25452.0
2023-05-11 14:20:00,62.83,63.02,62.75,62.76,96720.0,62.83,63.02,62.75,62.76,96720.0
2023-05-11 14:30:00,62.76,62.85,62.73,62.83,38123.0,62.76,62.85,62.73,62.83,38123.0
2023-05-11 14:40:00,62.84,62.88,62.76,62.82,43625.0,62.84,62.88,62.76,62.82,43625.0
2023-05-11 14:50:00,62.82,62.85,62.81,62.83,14458.0,62.82,62.85,62.81,62.83,14458.0
2023-05-11 15:00:00,62.81,62.84,62.74,62.8,42888.0,62.81,62.84,62.74,62.8,42888.0
2023-05-11 15:10:00,62.81,62.87,62.74,62.83,333434.0,62.81,62.87,62.74,62.83,333434.0
2023-05-11 15:20:00,62.83,63.3,62.82,63.22,731614.0,62.83,63.3,62.82,63.22,731614.0
2023-05-11 15:30:00,63.22,63.32,63.17,63.23,75113.0,63.22,63.32,63.17,63.23,75113.0
2023-05-11 15:40:00,63.23,63.3,63.13,63.26,130867.0,63.23,63.3,63.13,63.26,130867.0
2023-05-11 15:50:00,63.26,63.3,63.22,63.24,287562.0,63.26,63.3,63.22,63.24,287562.0
2023-05-12 09:30:00,63.21,63.39,63.16,63.25,122101.0,63.21,63.39,63.16,63.25,122101.0
2023-05-12 09:40:00,63.25,63.5,63.1,63.18,68295.0,63.25,63.5,63.1,63.18,68295.0
2023-05-12 09:50:00,63.16,63.44,63.12,63.39,51355.0,63.16,63.44,63.12,63.39,51355.0
2023-05-12 10:00:00,63.37,63.46,63.18,63.27,426895.0,63.37,63.46,63.18,63.27,426895.0
2023-05-12 10:10:00,63.27,63.5,63.23,63.38,116929.0,63.27,63.5,63.23,63.38,116929.0
2023-05-12 10:20:00,63.39,63.39,63.06,63.06,83668.0,63.39,63.39,63.06,63.06,83668.0
2023-05-12 10:30:00,63.06,63.12,62.83,62.97,130442.0,63.06,63.12,62.83,62.97,130442.0
2023-05-12 10:40:00,62.97,63.06,62.65,62.77,391797.0,62.97,63.06,62.65,62.77,391797.0
2023-05-12 10:50:00,62.76,62.86,62.58,62.84,33141.0,62.76,62.86,62.58,62.84,33141.0
2023-05-12 11:00:00,62.84,63.01,62.71,62.97,49923.0,62.84,63.01,62.71,62.97,49923.0
2023-05-12 11:10:00,62.98,62.98,62.7,62.74,34640.0,62.98,62.98,62.7,62.74,34640.0
2023-05-12 11:20:00,62.75,62.97,62.44,62.5,107410.0,62.75,62.97,62.44,62.5,107410.0
2023-05-12 11:30:00,62.49,62.51,62.1,62.15,99873.0,62.49,62.51,62.1,62.15,99873.0
2023-05-12 11:40:00,62.14,62.35,62.12,62.23,86303.0,62.14,62.35,62.12,62.23,86303.0
2023-05-12 11:50:00,62.23,62.27,62.05,62.14,82621.0,62.23,62.27,62.05,62.14,82621.0
2023-05-12 12:00:00,62.16,62.34,62.16,62.34,69626.0,62.16,62.34,62.16,62.34,69626.0
2023-05-12 12:10:00,62.34,62.35,62.18,62.29,60909.0,62.34,62.35,62.18,62.29,60909.0
2023-05-12 12:20:00,62.33,62.36,62.16,62.26,31461.0,62.33,62.36,62.16,62.26,31461.0
2023-05-12 12:30:00,62.26,62.46,62.25,62.46,34710.0,62.26,62.46,62.25,62.46,34710.0
2023-05-12 12:40:00,62.48,62.49,62.3,62.35,38314.0,62.48,62.49,62.3,62.35,38314.0
2023-05-12 12:50:00,62.33,62.38,62.11,62.13,45022.0,62.33,62.38,62.11,62.13,45022.0
2023-05-12 13:00:00,62.12,62.15,61.97,62.06,107677.0,62.12,62.15,61.97,62.06,107677.0
2023-05-12 13:10:00,62.06,62.14,61.97,62.1,41495.0,62.06,62.14,61.97,62.1,41495.0
2023-05-12 13:20:00,62.11,62.31,62.11,62.24,53480.0,62.11,62.31,62.11,62.24,53480.0
2023-05-12 13:30:00,62.25,62.27,62.13,62.15,37631.0,62.25,62.27,62.13,62.15,37631.0
2023-05-12 13:40:00,62.15,62.15,62.01,62.02,38598.0,62.15,62.15,62.01,62.02,38598.0
2023-05-12 13:50:00,62.03,62.11,61.95,62.01,68976.0,62.03,62.11,61.95,62.01,68976.0
2023-05-12 14:00:00,62.02,62.08,61.97,62.0,41836.0,62.02,62.08,61.97,62.0,41836.0
2023-05-12 14:10:00,62.01,62.15,61.95,61.97,48803.0,62.01,62.15,61.95,61.97,48803.0
2023-05-12 14:20:00,61.98,62.12,61.98,62.0,143940.0,61.98,62.12,61.98,62.0,143940.0
2023-05-12 14:30:00,62.0,62.07,61.94,62.04,93950.0,62.0,62.07,61.94,62.04,93950.0
2023-05-12 14:40:00,62.04,62.08,61.99,62.05,75029.0,62.04,62.08,61.99,62.05,75029.0
2023-05-12 14:50:00,62.05,62.1,62.05,62.05,59183.0,62.05,62.1,62.05,62.05,59183.0
2023-05-12 15:00:00,62.05,62.09,62.03,62.07,26152.0,62.05,62.09,62.03,62.07,26152.0
2023-05-12 15:10:00,62.06,62.12,62.06,62.08,55222.0,62.06,62.12,62.06,62.08,55222.0
2023-05-12 15:20:00,62.08,62.11,62.04,62.05,33142.0,62.08,62.11,62.04,62.05,33142.0
2023-05-12 15:30:00,62.05,62.12,62.05,62.05,87633.0,62.05,62.12,62.05,62.05,87633.0
2023-05-12 15:40:00,62.06,62.11,62.05,62.08,45724.0,62.06,62.11,62.05,62.08,45724.0
2023-05-12 15:50:00,62.08,62.11,62.02,62.04,336047.0,62.08,62.11,62.02,62.04,336047.0
2023-05-15 09:30:00,62.7,62.73,62.51,62.57,71616.0,62.7,62.73,62.51,62.57,71616.0
2023-05-15 09:40:00,62.61,62.8,62.38,62.41,99935.0,62.61,62.8,62.38,62.41,99935.0
2023-05-15 09:50:00,62.43,62.65,62.42,62.55,61289.0,62.43,62.65,62.42,62.55,61289.0
2023-05-15 10:00:00,62.56,62.7,62.51,62.51,80992.0,62.56,62.7,62.51,62.51,80992.0
2023-05-15 10:10:00,62.52,62.57,62.37,62.4,84413.0,62.52,62.57,62.37,62.4,84413.0
2023-05-15 10:20:00,62.41,62.84,62.41,62.8,58465.0,62.41,62.84,62.41,62.8,58465.0
2023-05-15 10:30:00,62.79,63.11,62.73,63.1,125819.0,62.79,63.11,62.73,63.1,125819.0
2023-05-15 10:40:00,63.11,63.21,63.02,63.11,59883.0,63.11,63.21,63.02,63.11,59883.0
2023-05-15 10:50:00,63.11,63.2,63.08,63.11,66165.0,63.11,63.2,63.08,63.11,66165.0
2023-05-15 11:00:00,63.12,63.2,63.11,63.15,45068.0,63.12,63.2,63.11,63.15,45068.0
2023-05-15 11:10:00,63.17,63.19,62.97,63.06,38780.0,63.17,63.19,62.97,63.06,38780.0
2023-05-15 11:20:00,63.05,63.05,62.79,62.9,54159.0,63.05,63.05,62.79,62.9,54159.0
2023-05-15 11:30:00,62.9,63.01,62.86,63.0,43461.0,62.9,63.01,62.86,63.0,43461.0
2023-05-15 11:40:00,62.99,63.19,62.97,63.19,17551.0,62.99,63.19,62.97,63.19,17551.0
2023-05-15 11:50:00,63.19,63.2,63.12,63.16,36254.0,63.19,63.2,63.12,63.16,36254.0
2023-05-15 12:00:00,63.16,63.19,63.0,63.0,46959.0,63.16,63.19,63.0,63.0,46959.0
2023-05-15 12:10:00,63.0,63.03,62.95,63.03,25787.0,63.0,63.03,62.95,63.03,25787.0
2023-05-15 12:20:00,63.05,63.21,63.05,63.21,16216.0,63.05,63.21,63.05,63.21,16216.0
2023-05-15 12:30:00,63.22,63.37,63.18,63.37,35776.0,63.22,63.37,63.18,63.37,35776.0
2023-05-15 12:40:00,63.39,63.46,63.28,63.3,54637.0,63.39,63.46,63.28,63.3,54637.0
2023-05-15 12:50:00,63.32,63.42,63.29,63.3,31213.0,63.32,63.42,63.29,63.3,31213.0
2023-05-15 13:00:00,63.3,63.32,63.16,63.2,45122.0,63.3,63.32,63.16,63.2,45122.0
2023-05-15 13:10:00,63.2,63.26,63.14,63.2,35421.0,63.2,63.26,63.14,63.2,35421.0
2023-05-15 13:20:00,63.2,63.21,63.03,63.04,44554.0,63.2,63.21,63.03,63.04,44554.0
2023-05-15 13:30:00,63.04,63.11,63.04,63.07,22756.0,63.04,63.11,63.04,63.07,22756.0
2023-05-15 13:40:00,63.07,63.13,63.02,63.12,28760.0,63.07,63.13,63.02,63.12,28760.0
2023-05-15 13:50:00,63.11,63.11,63.04,63.05,13541.0,63.11,63.11,63.04,63.05,13541.0
2023-05-15 14:00:00,63.05,63.16,63.01,63.16,32633.0,63.05,63.16,63.01,63.16,32633.0
2023-05-15 14:10:00,63.18,63.22,63.07,63.11,70559.0,63.18,63.22,63.07,63.11,70559.0
2023-05-15 14:20:00,63.1,63.16,62.96,62.98,61589.0,63.1,63.16,62.96,62.98,61589.0
2023-05-15 14:30:00,62.97,63.04,62.96,63.03,34948.0,62.97,63.04,62.96,63.03,34948.0
2023-05-15 14:40:00,63.03,63.03,62.98,63.0,20683.0,63.03,63.03,62.98,63.0,20683.0
2023-05-15 14:50:00,62.99,63.0,62.9,62.94,24737.0,62.99,63.0,62.9,62.94,24737.0
2023-05-15 15:00:00,62.95,62.96,62.92,62.92,21110.0,62.95,62.96,62.92,62.92,21110.0
2023-05-15 15:10:00,62.93,62.98,62.9,62.92,37738.0,62.93,62.98,62.9,62.92,37738.0
2023-05-15 15:20:00,62.92,62.96,62.91,62.92,63558.0,62.92,62.96,62.91,62.92,63558.0
2023-05-15 15:30:00,62.91,62.98,62.9,62.96,26322.0,62.91,62.98,62.9,62.96,26322.0
2023-05-15 15:40:00,62.96,62.96,62.89,62.91,106343.0,62.96,62.96,62.89,62.91,106343.0
2023-05-15 15:50:00,62.91,63.45,62.88,63.0,1959883.0,62.91,63.45,62.88,63.0,1959883.0
2023-05-16 09:30:00,63.11,63.39,63.0,63.29,38915.0,63.11,63.39,63.0,63.29,38915.0
2023-05-16 09:40:00,63.29,63.54,63.29,63.48,53194.0,63.29,63.54,63.29,63.48,53194.0
2023-05-16 09:50:00,63.48,63.49,63.18,63.19,338390.0,63.48,63.49,63.18,63.19,338390.0
2023-05-16 10:00:00,63.18,63.39,63.14,63.27,89587.0,63.18,63.39,63.14,63.27,89587.0
2023-05-16 10:10:00,63.26,63.26,63.06,63.15,29775.0,63.26,63.26,63.06,63.15,29775.0
2023-05-16 10:20:00,63.17,63.3,63.09,63.18,35381.0,63.17,63.3,63.09,63.18,35381.0
2023-05-16 10:30:00,63.19,63.24,62.84,62.93,48855.0,63.19,63.24,62.84,62.93,48855.0
2023-05-16 10:40:00,62.89,62.94,62.8,62.81,23066.0,62.89,62.94,62.8,62.81,23066.0
2023-05-16 10:50:00,62.8,62.87,62.61,62.64,62215.0,62.8,62.87,62.61,62.64,62215.0
2023-05-16 11:00:00,62.64,62.77,62.62,62.66,119872.0,62.64,62.77,62.62,62.66,119872.0
2023-05-16 11:10:00,62.66,62.78,62.58,62.69,43447.0,62.66,62.78,62.58,62.69,43447.0
2023-05-16 11:20:00,62.68,62.83,62.44,62.8,104339.0,62.68,62.83,62.44,62.8,104339.0
2023-05-16 11:30:00,62.8,62.87,62.56,62.62,35811.0,62.8,62.87,62.56,62.62,35811.0
2023-05-16 11:40:00,62.63,62.96,62.63,62.96,37146.0,62.63,62.96,62.63,62.96,37146.0
2023-05-16 11:50:00,62.96,62.97,62.7,62.74,55353.0,62.96,62.97,62.7,62.74,55353.0
2023-05-16 12:00:00,62.72,62.79,62.57,62.74,34706.0,62.72,62.79,62.57,62.74,34706.0
2023-05-16 12:10:00,62.74,62.83,62.67,62.78,20539.0,62.74,62.83,62.67,62.78,20539.0
2023-05-16 12:20:00,62.76,62.76,62.58,62.65,31462.0,62.76,62.76,62.58,62.65,31462.0
2023-05-16 12:30:00,62.7,62.82,62.64,62.82,29219.0,62.7,62.82,62.64,62.82,29219.0
2023-05-16 12:40:00,62.83,62.85,62.63,62.63,24141.0,62.83,62.85,62.63,62.63,24141.0
2023-05-16 12:50:00,62.65,62.84,62.65,62.8,13978.0,62.65,62.84,62.65,62.8,13978.0
2023-05-16 13:00:00,62.8,62.92,62.79,62.91,18755.0,62.8,62.92,62.79,62.91,18755.0
2023-05-16 13:10:00,62.92,62.94,62.78,62.79,27654.0,62.92,62.94,62.78,62.79,27654.0
2023-05-16 13:20:00,62.76,62.91,62.76,62.86,16867.0,62.76,62.91,62.76,62.86,16867.0
2023-05-16 13:30:00,62.89,62.89,62.78,62.8,11292.0,62.89,62.89,62.78,62.8,11292.0
2023-05-16 13:40:00,62.78,62.8,62.7,62.78,16972.0,62.78,62.8,62.7,62.78,16972.0
2023-05-16 13:50:00,62.77,62.82,62.72,62.73,19127.0,62.77,62.82,62.72,62.73,19127.0
2023-05-16 14:00:00,62.72,62.8,62.72,62.79,20606.0,62.72,62.8,62.72,62.79,20606.0
2023-05-16 14:10:00,62.79,62.84,62.76,62.77,15468.0,62.79,62.84,62.76,62.77,15468.0
2023-05-16 14:20:00,62.77,62.82,62.59,62.78,54242.0,62.77,62.82,62.59,62.78,54242.0
2023-05-16 14:30:00,62.77,62.78,62.62,62.62,34241.0,62.77,62.78,62.62,62.62,34241.0
2023-05-16 14:40:00,62.62,62.67,62.62,62.64,18911.0,62.62,62.67,62.62,62.64,18911.0
2023-05-16 14:50:00,62.64,62.68,62.64,62.66,30067.0,62.64,62.68,62.64,62.66,30067.0
2023-05-16 15:00:00,62.66,62.7,62.64,62.64,11544.0,62.66,62.7,62.64,62.64,11544.0
2023-05-16 15:10:00,62.63,62.67,62.61,62.65,30887.0,62.63,62.67,62.61,62.65,30887.0
2023-05-16 15:20:00,62.65,62.71,62.63,62.71,19030.0,62.65,62.71,62.63,62.71,19030.0
2023-05-16 15:30:00,62.7,62.71,62.64,62.66,25073.0,62.7,62.71,62.64,62.66,25073.0
2023-05-16 15:40:00,62.65,62.65,62.57,62.58,54303.0,62.65,62.65,62.57,62.58,54303.0
2023-05-16 15:50:00,62.58,62.58,62.52,62.55,81706.0,62.58,62.58,62.52,62.55,81706.0
2023-05-17 09:30:00,63.87,63.91,63.65,63.72,140815.0,63.87,63.91,63.65,63.72,140815.0
2023-05-17 09:40:00,63.71,63.75,63.61,63.66,61475.0,63.71,63.75,63.61,63.66,61475.0
2023-05-17 09:50:00,63.66,63.72,63.39,63.44,93545.0,63.66,63.72,63.39,63.44,93545.0
2023-05-17 10:00:00,63.4,63.56,63.31,63.5,71798.0,63.4,63.56,63.31,63.5,71798.0
2023-05-17 10:10:00,63.5,63.6,63.43,63.47,44211.0,63.5,63.6,63.43,63.47,44211.0
2023-05-17 10:20:00,63.47,63.77,63.46,63.72,87441.0,63.47,63.77,63.46,63.72,87441.0
2023-05-17 10:30:00,63.71,63.71,63.06,63.11,202350.0,63.71,63.71,63.06,63.11,202350.0
2023-05-17 10:40:00,63.09,63.37,63.06,63.27,43034.0,63.09,63.37,63.06,63.27,43034.0
2023-05-17 10:50:00,63.29,63.43,63.28,63.38,47273.0,63.29,63.43,63.28,63.38,47273.0
2023-05-17 11:00:00,63.38,63.54,63.25,63.53,38088.0,63.38,63.54,63.25,63.53,38088.0
2023-05-17 11:10:00,63.53,64.17,63.51,64.06,132894.0,63.53,64.17,63.51,64.06,132894.0
2023-05-17 11:20:00,64.11,64.11,63.88,64.01,95042.0,64.11,64.11,63.88,64.01,95042.0
2023-05-17 11:30:00,64.02,64.33,63.97,64.33,101217.0,64.02,64.33,63.97,64.33,101217.0
2023-05-17 11:40:00,64.34,64.38,64.24,64.3,69961.0,64.34,64.38,64.24,64.3,69961.0
2023-05-17 11:50:00,64.3,64.41,64.19,64.26,108416.0,64.3,64.41,64.19,64.26,108416.0
2023-05-17 12:00:00,64.25,64.5,64.25,64.48,116888.0,64.25,64.5,64.25,64.48,116888.0
2023-05-17 12:10:00,64.49,64.52,64.41,64.43,72314.0,64.49,64.52,64.41,64.43,72314.0
2023-05-17 12:20:00,64.46,64.62,64.44,64.61,66749.0,64.46,64.62,64.44,64.61,66749.0
2023-05-17 12:30:00,64.63,64.64,64.57,64.63,73516.0,64.63,64.64,64.57,64.63,73516.0
2023-05-17 12:40:00,64.63,64.85,64.63,64.81,79778.0,64.63,64.85,64.63,64.81,79778.0
2023-05-17 12:50:00,64.81,64.99,64.68,64.7,403347.0,64.81,64.99,64.68,64.7,403347.0
2023-05-17 13:00:00,64.71,64.76,64.59,64.6,81574.0,64.71,64.76,64.59,64.6,81574.0
2023-05-17 13:10:00,64.6,64.71,64.58,64.64,123627.0,64.6,64.71,64.58,64.64,123627.0
2023-05-17 13:20:00,64.64,64.72,64.59,64.71,67325.0,64.64,64.72,64.59,64.71,67325.0
2023-05-17 13:30:00,64.69,64.77,64.69,64.72,44988.0,64.69,64.77,64.69,64.72,44988.0
2023-05-17 13:40:00,64.73,64.8,64.7,64.73,30608.0,64.73,64.8,64.7,64.73,30608.0
2023-05-17 13:50:00,64.73,64.8,64.7,64.8,53641.0,64.73,64.8,64.7,64.8,53641.0
2023-05-17 14:00:00,64.79,64.79,64.59,64.62,35391.0,64.79,64.79,64.59,64.62,35391.0
2023-05-17 14:10:00,64.63,64.65,64.57,64.62,42721.0,64.63,64.65,64.57,64.62,42721.0
2023-05-17 14:20:00,64.62,64.71,64.56,64.65,58053.0,64.62,64.71,64.56,64.65,58053.0
2023-05-17 14:30:00,64.63,64.73,64.61,64.71,33540.0,64.63,64.73,64.61,64.71,33540.0
2023-05-17 14:40:00,64.71,64.73,64.68,64.72,47321.0,64.71,64.73,64.68,64.72,47321.0
2023-05-17 14:50:00,64.72,64.72,64.63,64.65,43296.0,64.72,64.72,64.63,64.65,43296.0
2023-05-17 15:00:00,64.65,64.67,64.64,64.65,115090.0,64.65,64.67,64.64,64.65,115090.0
2023-05-17 15:10:00,64.66,64.69,64.64,64.66,101638.0,64.66,64.69,64.64,64.66,101638.0
2023-05-17 15:20:00,64.65,64.66,64.55,64.58,81579.0,64.65,64.66,64.55,64.58,81579.0
2023-05-17 15:30:00,64.58,64.6,64.55,64.59,72987.0,64.58,64.6,64.55,64.59,72987.0
2023-05-17 15:40:00,64.59,64.65,64.57,64.64,112903.0,64.59,64.65,64.57,64.64,112903.0
2023-05-17 15:50:00,64.63,64.66,64.59,64.61,404350.0,64.63,64.66,64.59,64.61,404350.0
2023-05-18 09:30:00,64.32,64.34,63.9,64.08,72706.0,64.32,64.34,63.9,64.08,72706.0
2023-05-18 09:40:00,64.02,64.19,63.99,64.06,79788.0,64.02,64.19,63.99,64.06,79788.0
2023-05-18 09:50:00,64.0,64.09,63.8,64.07,49891.0,64.0,64.09,63.8,64.07,49891.0
2023-05-18 10:00:00,64.06,64.11,63.84,64.06,59374.0,64.06,64.11,63.84,64.06,59374.0
2023-05-18 10:10:00,64.07,64.29,64.07,64.28,92664.0,64.07,64.29,64.07,64.28,92664.0
2023-05-18 10:20:00,64.27,64.34,64.16,64.24,45261.0,64.27,64.34,64.16,64.24,45261.0
2023-05-18 10:30:00,64.26,64.39,64.18,64.22,78504.0,64.26,64.39,64.18,64.22,78504.0
2023-05-18 10:40:00,64.21,64.27,63.95,64.22,80669.0,64.21,64.27,63.95,64.22,80669.0
2023-05-18 10:50:00,64.19,64.29,64.15,64.24,45670.0,64.19,64.29,64.15,64.24,45670.0
2023-05-18 11:00:00,64.25,64.4,64.21,64.25,45970.0,64.25,64.4,64.21,64.25,45970.0
2023-05-18 11:10:00,64.25,64.25,64.04,64.06,33015.0,64.25,64.25,64.04,64.06,33015.0
2023-05-18 11:20:00,64.08,64.15,63.95,63.97,44737.0,64.08,64.15,63.95,63.97,44737.0
2023-05-18 11:30:00,63.95,64.06,63.94,63.97,38885.0,63.95,64.06,63.94,63.97,38885.0
2023-05-18 11:40:00,63.97,64.08,63.9,64.01,34147.0,63.97,64.08,63.9,64.01,34147.0
2023-05-18 11:50:00,64.02,64.03,63.72,63.79,53615.0,64.02,64.03,63.72,63.79,53615.0
2023-05-18 12:00:00,63.78,63.81,63.66,63.76,264592.0,63.78,63.81,63.66,63.76,264592.0
2023-05-18 12:10:00,63.74,63.82,63.6,63.72,75032.0,63.74,63.82,63.6,63.72,75032.0
2023-05-18 12:20:00,63.74,63.83,63.74,63.82,102930.0,63.74,63.83,63.74,63.82,102930.0
2023-05-18 12:30:00,63.83,63.93,63.83,63.84,49237.0,63.83,63.93,63.83,63.84,49237.0
2023-05-18 12:40:00,63.82,63.89,63.75,63.76,36333.0,63.82,63.89,63.75,63.76,36333.0
2023-05-18 12:50:00,63.76,63.88,63.73,63.77,48859.0,63.76,63.88,63.73,63.77,48859.0
2023-05-18 13:00:00,63.75,63.81,63.63,63.81,40295.0,63.75,63.81,63.63,63.81,40295.0
2023-05-18 13:10:00,63.8,63.81,63.7,63.81,8306.0,63.8,63.81,63.7,63.81,8306.0
2023-05-18 13:20:00,63.83,63.9,63.71,63.71,30403.0,63.83,63.9,63.71,63.71,30403.0
2023-05-18 13:30:00,63.7,63.81,63.68,63.69,23229.0,63.7,63.81,63.68,63.69,23229.0
2023-05-18 13:40:00,63.68,63.78,63.68,63.71,9648.0,63.68,63.78,63.68,63.71,9648.0
2023-05-18 13:50:00,63.71,63.74,63.63,63.66,11047.0,63.71,63.74,63.63,63.66,11047.0
2023-05-18 14:00:00,63.65,63.79,63.58,63.68,50088.0,63.65,63.79,63.58,63.68,50088.0
2023-05-18 14:10:00,63.72,63.8,63.67,63.78,31304.0,63.72,63.8,63.67,63.78,31304.0
2023-05-18 14:20:00,63.79,63.95,63.73,63.9,38111.0,63.79,63.95,63.73,63.9,38111.0
2023-05-18 14:30:00,63.9,63.93,63.85,63.85,25772.0,63.9,63.93,63.85,63.85,25772.0
2023-05-18 14:40:00,63.84,63.88,63.82,63.84,37295.0,63.84,63.88,63.82,63.84,37295.0
2023-05-18 14:50:00,63.84,63.89,63.82,63.89,22441.0,63.84,63.89,63.82,63.89,22441.0
2023-05-18 15:00:00,63.89,63.97,63.88,63.97,20822.0,63.89,63.97,63.88,63.97,20822.0
2023-05-18 15:10:00,63.96,64.03,63.96,63.99,39725.0,63.96,64.03,63.96,63.99,39725.0
2023-05-18 15:20:00,64.0,64.02,63.95,63.96,13883.0,64.0,64.02,63.95,63.96,13883.0
2023-05-18 15:30:00,63.96,63.98,63.93,63.94,19365.0,63.96,63.98,63.93,63.94,19365.0
2023-05-18 15:40:00,63.94,64.07,63.94,64.03,61751.0,63.94,64.07,63.94,64.03,61751.0
2023-05-18 15:50:00,64.03,64.05,63.99,64.04,134200.0,64.03,64.05,63.99,64.04,134200.0
2023-05-19 09:30:00,64.61,64.66,64.44,64.47,83033.0,64.61,64.66,64.44,64.47,83033.0
2023-05-19 09:40:00,64.44,64.47,64.3,64.36,69239.0,64.44,64.47,64.3,64.36,69239.0
2023-05-19 09:50:00,64.35,64.47,64.32,64.39,57325.0,64.35,64.47,64.32,64.39,57325.0
2023-05-19 10:00:00,64.38,64.44,64.18,64.41,63230.0,64.38,64.44,64.18,64.41,63230.0
2023-05-19 10:10:00,64.37,64.46,64.26,64.4,40289.0,64.37,64.46,64.26,64.4,40289.0
2023-05-19 10:20:00,64.42,64.42,64.29,64.37,77073.0,64.42,64.42,64.29,64.37,77073.0
2023-05-19 10:30:00,64.36,64.42,64.06,64.26,101253.0,64.36,64.42,64.06,64.26,101253.0
2023-05-19 10:40:00,64.25,64.31,63.89,64.01,73274.0,64.25,64.31,63.89,64.01,73274.0
2023-05-19 10:50:00,63.99,64.13,63.87,64.12,52065.0,63.99,64.13,63.87,64.12,52065.0
2023-05-19 11:00:00,64.14,64.25,63.86,63.88,44304.0,64.14,64.25,63.86,63.88,44304.0
2023-05-19 11:10:00,63.88,64.08,63.74,63.85,79265.0,63.88,64.08,63.74,63.85,79265.0
2023-05-19 11:20:00,63.84,63.9,63.67,63.72,79270.0,63.84,63.9,63.67,63.72,79270.0
2023-05-19 11:30:00,63.72,63.74,63.37,63.43,131372.0,63.72,63.74,63.37,63.43,131372.0
2023-05-19 11:40:00,63.41,63.82,63.37,63.77,80788.0,63.41,63.82,63.37,63.77,80788.0
2023-05-19 11:50:00,63.77,63.9,63.7,63.71,53060.0,63.77,63.9,63.7,63.71,53060.0
2023-05-19 12:00:00,63.7,63.76,63.59,63.74,31126.0,63.7,63.76,63.59,63.74,31126.0
2023-05-19 12:10:00,63.71,63.82,63.54,63.56,33671.0,63.71,63.82,63.54,63.56,33671.0
2023-05-19 12:20:00,63.58,63.7,63.55,63.69,18675.0,63.58,63.7,63.55,63.69,18675.0
2023-05-19 12:30:00,63.66,63.78,63.56,63.77,17240.0,63.66,63.78,63.56,63.77,17240.0
2023-05-19 12:40:00,63.77,63.78,63.65,63.71,14784.0,63.77,63.78,63.65,63.71,14784.0
2023-05-19 12:50:00,63.73,63.88,63.72,63.74,13726.0,63.73,63.88,63.72,63.74,13726.0
2023-05-19 13:00:00,63.75,63.9,63.69,63.71,28680.0,63.75,63.9,63.69,63.71,28680.0
2023-05-19 13:10:00,63.68,63.73,63.56,63.57,35120.0,63.68,63.73,63.56,63.57,35120.0
2023-05-19 13:20:00,63.57,63.63,63.31,63.4,56424.0,63.57,63.63,63.31,63.4,56424.0
2023-05-19 13:30:00,63.38,63.5,63.35,63.47,18189.0,63.38,63.5,63.35,63.47,18189.0
2023-05-19 13:40:00,63.46,63.47,63.32,63.33,34372.0,63.46,63.47,63.32,63.33,34372.0
2023-05-19 13:50:00,63.32,63.4,63.25,63.27,72170.0,63.32,63.4,63.25,63.27,72170.0
2023-05-19 14:00:00,63.26,63.47,63.26,63.45,57926.0,63.26,63.47,63.26,63.45,57926.0
2023-05-19 14:10:00,63.43,63.51,63.4,63.49,42973.0,63.43,63.51,63.4,63.49,42973.0
2023-05-19 14:20:00,63.5,63.65,63.45,63.64,94480.0,63.5,63.65,63.45,63.64,94480.0
2023-05-19 14:30:00,63.64,63.72,63.61,63.69,50515.0,63.64,63.72,63.61,63.69,50515.0
2023-05-19 14:40:00,63.69,63.71,63.64,63.69,29478.0,63.69,63.71,63.64,63.69,29478.0
2023-05-19 14:50:00,63.69,63.8,63.69,63.8,46920.0,63.69,63.8,63.69,63.8,46920.0
2023-05-19 15:00:00,63.79,63.8,63.66,63.7,47060.0,63.79,63.8,63.66,63.7,47060.0
2023-05-19 15:10:00,63.68,63.74,63.68,63.73,16472.0,63.68,63.74,63.68,63.73,16472.0
2023-05-19 15:20:00,63.74,63.75,63.71,63.73,25754.0,63.74,63.75,63.71,63.73,25754.0
2023-05-19 15:30:00,63.72,63.77,63.72,63.75,36122.0,63.72,63.77,63.72,63.75,36122.0
2023-05-19 15:40:00,63.75,63.81,63.74,63.81,60639.0,63.75,63.81,63.74,63.81,60639.0
2023-05-19 15:50:00,63.81,63.93,63.8,63.9,217238.0,63.81,63.93,63.8,63.9,217238.0
2023-05-22 09:30:00,63.59,63.8,63.41,63.71,67674.0,63.59,63.8,63.41,63.71,67674.0
2023-05-22 09:40:00,63.72,63.74,63.36,63.45,58073.0,63.72,63.74,63.36,63.45,58073.0
2023-05-22 09:50:00,63.46,63.77,63.46,63.72,43215.0,63.46,63.77,63.46,63.72,43215.0
2023-05-22 10:00:00,63.76,63.81,63.57,63.63,69523.0,63.76,63.81,63.57,63.63,69523.0
2023-05-22 10:10:00,63.63,63.84,63.62,63.84,39641.0,63.63,63.84,63.62,63.84,39641.0
2023-05-22 10:20:00,63.83,63.85,63.68,63.72,60879.0,63.83,63.85,63.68,63.72,60879.0
2023-05-22 10:30:00,63.77,63.94,63.75,63.8,30499.0,63.77,63.94,63.75,63.8,30499.0
2023-05-22 10:40:00,63.8,63.8,63.47,63.57,22088.0,63.8,63.8,63.47,63.57,22088.0
2023-05-22 10:50:00,63.58,63.7,63.49,63.63,71684.0,63.58,63.7,63.49,63.63,71684.0
2023-05-22 11:00:00,63.64,63.77,63.61,63.66,24972.0,63.64,63.77,63.61,63.66,24972.0
2023-05-22 11:10:00,63.63,63.71,63.53,63.54,27555.0,63.63,63.71,63.53,63.54,27555.0
2023-05-22 11:20:00,63.54,63.94,63.52,63.9,40128.0,63.54,63.94,63.52,63.9,40128.0
2023-05-22 11:30:00,63.93,64.12,63.89,63.97,41476.0,63.93,64.12,63.89,63.97,41476.0
2023-05-22 11:40:00,63.96,63.96,63.83,63.92,15140.0,63.96,63.96,63.83,63.92,15140.0
2023-05-22 11:50:00,63.93,63.99,63.88,63.9,14995.0,63.93,63.99,63.88,63.9,14995.0
2023-05-22 12:00:00,63.91,64.08,63.91,64.0,12785.0,63.91,64.08,63.91,64.0,12785.0
2023-05-22 12:10:00,63.98,63.99,63.82,63.84,15454.0,63.98,63.99,63.82,63.84,15454.0
2023-05-22 12:20:00,63.87,63.87,63.72,63.84,34157.0,63.87,63.87,63.72,63.84,34157.0
2023-05-22 12:30:00,63.87,64.0,63.84,63.94,15220.0,63.87,64.0,63.84,63.94,15220.0
2023-05-22 12:40:00,63.96,64.19,63.96,64.14,60422.0,63.96,64.19,63.96,64.14,60422.0
2023-05-22 12:50:00,64.11,64.14,64.0,64.04,14100.0,64.11,64.14,64.0,64.04,14100.0
2023-05-22 13:00:00,64.02,64.19,64.0,64.19,14391.0,64.02,64.19,64.0,64.19,14391.0
2023-05-22 13:10:00,64.21,64.33,64.14,64.23,62371.0,64.21,64.33,64.14,64.23,62371.0
2023-05-22 13:20:00,64.27,64.3,64.21,64.29,8621.0,64.27,64.3,64.21,64.29,8621.0
2023-05-22 13:30:00,64.28,64.33,64.22,64.27,25047.0,64.28,64.33,64.22,64.27,25047.0
2023-05-22 13:40:00,64.3,64.31,64.18,64.21,22668.0,64.3,64.31,64.18,64.21,22668.0
2023-05-22 13:50:00,64.19,64.28,64.17,64.19,11110.0,64.19,64.28,64.17,64.19,11110.0
2023-05-22 14:00:00,64.18,64.18,64.06,64.07,11300.0,64.18,64.18,64.06,64.07,11300.0
2023-05-22 14:10:00,64.12,64.12,63.99,63.99,10846.0,64.12,64.12,63.99,63.99,10846.0
2023-05-22 14:20:00,63.96,64.01,63.89,63.91,25975.0,63.96,64.01,63.89,63.91,25975.0
2023-05-22 14:30:00,63.92,64.0,63.92,63.98,8011.0,63.92,64.0,63.92,63.98,8011.0
2023-05-22 14:40:00,63.98,64.02,63.97,63.97,12349.0,63.98,64.02,63.97,63.97,12349.0
2023-05-22 14:50:00,63.97,63.99,63.95,63.95,3400.0,63.97,63.99,63.95,63.95,3400.0
2023-05-22 15:00:00,63.96,63.97,63.93,63.95,16952.0,63.96,63.97,63.93,63.95,16952.0
2023-05-22 15:10:00,63.94,63.97,63.92,63.97,3196.0,63.94,63.97,63.92,63.97,3196.0
2023-05-22 15:20:00,63.96,63.97,63.92,63.94,6327.0,63.96,63.97,63.92,63.94,6327.0
2023-05-22 15:30:00,63.96,63.98,63.92,63.94,15941.0,63.96,63.98,63.92,63.94,15941.0
2023-05-22 15:40:00,63.94,63.94,63.87,63.89,37350.0,63.94,63.94,63.87,63.89,37350.0
2023-05-22 15:50:00,63.9,63.94,63.86,63.91,97622.0,63.9,63.94,63.86,63.91,97622.0
2023-05-23 09:30:00,64.64,64.66,64.5,64.53,66185.0,64.64,64.66,64.5,64.53,66185.0
2023-05-23 09:40:00,64.52,64.9,64.51,64.9,55407.0,64.52,64.9,64.51,64.9,55407.0
2023-05-23 09:50:00,64.92,65.23,64.91,65.22,177830.0,64.92,65.23,64.91,65.22,177830.0
2023-05-23 10:00:00,65.24,65.4,65.0,65.06,102018.0,65.24,65.4,65.0,65.06,102018.0
2023-05-23 10:10:00,65.08,65.13,64.77,64.97,107906.0,65.08,65.13,64.77,64.97,107906.0
2023-05-23 10:20:00,64.95,64.99,64.88,64.93,43546.0,64.95,64.99,64.88,64.93,43546.0
2023-05-23 10:30:00,64.94,65.08,64.88,64.93,44806.0,64.94,65.08,64.88,64.93,44806.0
2023-05-23 10:40:00,64.93,65.07,64.8,64.84,121315.0,64.93,65.07,64.8,64.84,121315.0
2023-05-23 10:50:00,64.84,64.9,64.76,64.85,39363.0,64.84,64.9,64.76,64.85,39363.0
2023-05-23 11:00:00,64.85,64.93,64.79,64.92,42283.0,64.85,64.93,64.79,64.92,42283.0
2023-05-23 11:10:00,64.93,65.12,64.91,64.99,38926.0,64.93,65.12,64.91,64.99,38926.0
2023-05-23 11:20:00,64.99,65.02,64.85,64.99,55377.0,64.99,65.02,64.85,64.99,55377.0
2023-05-23 11:30:00,64.99,65.16,64.96,65.16,28098.0,64.99,65.16,64.96,65.16,28098.0
2023-05-23 11:40:00,65.16,65.21,65.13,65.19,110254.0,65.16,65.21,65.13,65.19,110254.0
2023-05-23 11:50:00,65.19,65.19,65.09,65.12,19303.0,65.19,65.19,65.09,65.12,19303.0
2023-05-23 12:00:00,65.11,65.16,65.04,65.11,18136.0,65.11,65.16,65.04,65.11,18136.0
2023-05-23 12:10:00,65.1,65.14,65.02,65.05,18869.0,65.1,65.14,65.02,65.05,18869.0
2023-05-23 12:20:00,65.07,65.08,64.99,65.06,14606.0,65.07,65.08,64.99,65.06,14606.0
2023-05-23 12:30:00,65.08,65.16,65.0,65.01,99127.0,65.08,65.16,65.0,65.01,99127.0
2023-05-23 12:40:00,65.02,65.07,64.96,65.07,110924.0,65.02,65.07,64.96,65.07,110924.0
2023-05-23 12:50:00,65.05,65.16,65.02,65.11,27268.0,65.05,65.16,65.02,65.11,27268.0
2023-05-23 13:00:00,65.1,65.2,65.05,65.17,68328.0,65.1,65.2,65.05,65.17,68328.0
2023-05-23 13:10:00,65.17,65.22,65.16,65.2,413536.0,65.17,65.22,65.16,65.2,413536.0
2023-05-23 13:20:00,65.19,65.21,65.09,65.11,43912.0,65.19,65.21,65.09,65.11,43912.0
2023-05-23 13:30:00,65.11,65.11,65.0,65.02,112803.0,65.11,65.11,65.0,65.02,112803.0
2023-05-23 13:40:00,65.01,65.15,64.98,65.04,295426.0,65.01,65.15,64.98,65.04,295426.0
2023-05-23 13:50:00,65.05,65.14,65.02,65.11,16567.0,65.05,65.14,65.02,65.11,16567.0
2023-05-23 14:00:00,65.1,65.19,65.04,65.07,16757.0,65.1,65.19,65.04,65.07,16757.0
2023-05-23 14:10:00,65.07,65.07,64.91,64.95,25352.0,65.07,65.07,64.91,64.95,25352.0
2023-05-23 14:20:00,64.94,64.96,64.56,64.73,106717.0,64.94,64.96,64.56,64.73,106717.0
2023-05-23 14:30:00,64.72,64.77,64.68,64.72,25712.0,64.72,64.77,64.68,64.72,25712.0
2023-05-23 14:40:00,64.72,64.79,64.7,64.74,30503.0,64.72,64.79,64.7,64.74,30503.0
2023-05-23 14:50:00,64.75,64.76,64.71,64.76,10505.0,64.75,64.76,64.71,64.76,10505.0
2023-05-23 15:00:00,64.74,64.8,64.72,64.8,20560.0,64.74,64.8,64.72,64.8,20560.0
2023-05-23 15:10:00,64.83,64.9,64.82,64.82,14375.0,64.83,64.9,64.82,64.82,14375.0
2023-05-23 15:20:00,64.81,64.88,64.81,64.86,27983.0,64.81,64.88,64.81,64.86,27983.0
2023-05-23 15:30:00,64.85,64.88,64.82,64.84,34315.0,64.85,64.88,64.82,64.84,34315.0
2023-05-23 15:40:00,64.83,64.9,64.82,64.86,45254.0,64.83,64.9,64.82,64.86,45254.0
2023-05-23 15:50:00,64.86,64.92,64.84,64.89,200705.0,64.86,64.92,64.84,64.89,200705.0
2023-05-24 09:30:00,65.96,66.05,65.83,66.04,238448.0,65.96,66.05,65.83,66.04,238448.0
2023-05-24 09:40:00,66.05,66.05,65.83,65.83,115885.0,66.05,66.05,65.83,65.83,115885.0
2023-05-24 09:50:00,65.86,65.9,65.73,65.73,64250.0,65.86,65.9,65.73,65.73,64250.0
2023-05-24 10:00:00,65.72,65.82,65.62,65.74,87848.0,65.72,65.82,65.62,65.74,87848.0
2023-05-24 10:10:00,65.74,65.87,65.65,65.8,57867.0,65.74,65.87,65.65,65.8,57867.0
2023-05-24 10:20:00,65.79,65.82,65.58,65.59,81856.0,65.79,65.82,65.58,65.59,81856.0
2023-05-24 10:30:00,65.58,66.24,65.56,66.17,538715.0,65.58,66.24,65.56,66.17,538715.0
2023-05-24 10:40:00,66.17,66.19,65.88,65.96,125551.0,66.17,66.19,65.88,65.96,125551.0
2023-05-24 10:50:00,65.96,66.21,65.9,66.07,89251.0,65.96,66.21,65.9,66.07,89251.0
2023-05-24 11:00:00,66.09,66.15,65.95,65.98,46132.0,66.09,66.15,65.95,65.98,46132.0
2023-05-24 11:10:00,65.99,66.0,65.79,65.91,70270.0,65.99,66.0,65.79,65.91,70270.0
2023-05-24 11:20:00,65.91,65.99,65.81,65.87,52351.0,65.91,65.99,65.81,65.87,52351.0
2023-05-24 11:30:00,65.87,65.94,65.82,65.9,32248.0,65.87,65.94,65.82,65.9,32248.0
2023-05-24 11:40:00,65.94,65.97,65.8,65.84,58208.0,65.94,65.97,65.8,65.84,58208.0
2023-05-24 11:50:00,65.84,66.0,65.79,66.0,56812.0,65.84,66.0,65.79,66.0,56812.0
2023-05-24 12:00:00,66.01,66.2,65.98,66.15,54467.0,66.01,66.2,65.98,66.15,54467.0
2023-05-24 12:10:00,66.15,66.19,65.87,65.89,104760.0,66.15,66.19,65.87,65.89,104760.0
2023-05-24 12:20:00,65.91,65.91,65.54,65.55,52647.0,65.91,65.91,65.54,65.55,52647.0
2023-05-24 12:30:00,65.54,65.54,65.07,65.16,178753.0,65.54,65.54,65.07,65.16,178753.0
2023-05-24 12:40:00,65.2,65.2,64.97,65.02,89379.0,65.2,65.2,64.97,65.02,89379.0
2023-05-24 12:50:00,64.97,65.33,64.94,65.32,56655.0,64.97,65.33,64.94,65.32,56655.0
2023-05-24 13:00:00,65.32,65.38,65.16,65.25,46692.0,65.32,65.38,65.16,65.25,46692.0
2023-05-24 13:10:00,65.24,65.27,65.03,65.18,41153.0,65.24,65.27,65.03,65.18,41153.0
2023-05-24 13:20:00,65.18,65.3,65.1,65.18,27021.0,65.18,65.3,65.1,65.18,27021.0
2023-05-24 13:30:00,65.19,65.41,65.18,65.38,24601.0,65.19,65.41,65.18,65.38,24601.0
2023-05-24 13:40:00,65.4,65.53,65.38,65.51,36429.0,65.4,65.53,65.38,65.51,36429.0
2023-05-24 13:50:00,65.53,65.57,65.49,65.54,20771.0,65.53,65.57,65.49,65.54,20771.0
2023-05-24 14:00:00,65.54,65.61,65.49,65.54,49511.0,65.54,65.61,65.49,65.54,49511.0
2023-05-24 14:10:00,65.54,65.76,65.47,65.75,31404.0,65.54,65.76,65.47,65.75,31404.0
2023-05-24 14:20:00,65.76,66.03,65.71,66.02,77664.0,65.76,66.03,65.71,66.02,77664.0
2023-05-24 14:30:00,66.0,66.05,65.81,65.83,35443.0,66.0,66.05,65.81,65.83,35443.0
2023-05-24 14:40:00,65.84,65.87,65.69,65.69,36072.0,65.84,65.87,65.69,65.69,36072.0
2023-05-24 14:50:00,65.68,65.68,65.44,65.48,45549.0,65.68,65.68,65.44,65.48,45549.0
2023-05-24 15:00:00,65.47,65.48,65.35,65.35,47233.0,65.47,65.48,65.35,65.35,47233.0
2023-05-24 15:10:00,65.37,65.48,65.37,65.47,51310.0,65.37,65.48,65.37,65.47,51310.0
2023-05-24 15:20:00,65.48,65.65,65.45,65.56,88187.0,65.48,65.65,65.45,65.56,88187.0
2023-05-24 15:30:00,65.56,65.65,65.54,65.62,49922.0,65.56,65.65,65.54,65.62,49922.0
2023-05-24 15:40:00,65.62,65.67,65.57,65.65,75899.0,65.62,65.67,65.57,65.65,75899.0
2023-05-24 15:50:00,65.65,65.68,65.61,65.67,231747.0,65.65,65.68,65.61,65.67,231747.0
2023-05-25 09:30:00,64.46,64.46,64.22,64.31,157783.0,64.46,64.46,64.22,64.31,157783.0
2023-05-25 09:40:00,64.28,64.51,64.09,64.14,126428.0,64.28,64.51,64.09,64.14,126428.0
2023-05-25 09:50:00,64.14,64.58,64.04,64.33,134129.0,64.14,64.58,64.04,64.33,134129.0
2023-05-25 10:00:00,64.31,64.34,64.07,64.1,302558.0,64.31,64.34,64.07,64.1,302558.0
2023-05-25 10:10:00,64.1,64.41,63.99,64.27,164522.0,64.1,64.41,63.99,64.27,164522.0
2023-05-25 10:20:00,64.25,64.32,64.21,64.26,45238.0,64.25,64.32,64.21,64.26,45238.0
2023-05-25 10:30:00,64.25,64.4,64.11,64.36,34364.0,64.25,64.4,64.11,64.36,34364.0
2023-05-25 10:40:00,64.4,64.58,64.34,64.41,48875.0,64.4,64.58,64.34,64.41,48875.0
2023-05-25 10:50:00,64.42,64.56,64.42,64.53,37078.0,64.42,64.56,64.42,64.53,37078.0
2023-05-25 11:00:00,64.54,64.63,64.47,64.55,23330.0,64.54,64.63,64.47,64.55,23330.0
2023-05-25 11:10:00,64.55,64.7,64.28,64.39,87299.0,64.55,64.7,64.28,64.39,87299.0
2023-05-25 11:20:00,64.36,64.39,64.11,64.15,76475.0,64.36,64.39,64.11,64.15,76475.0
2023-05-25 11:30:00,64.15,64.19,63.76,63.76,119217.0,64.15,64.19,63.76,63.76,119217.0
2023-05-25 11:40:00,63.75,63.75,63.44,63.5,188233.0,63.75,63.75,63.44,63.5,188233.0
2023-05-25 11:50:00,63.49,63.62,63.21,63.5,316073.0,63.49,63.62,63.21,63.5,316073.0
2023-05-25 12:00:00,63.48,63.57,63.42,63.52,104645.0,63.48,63.57,63.42,63.52,104645.0
2023-05-25 12:10:00,63.52,63.63,63.46,63.5,74167.0,63.52,63.63,63.46,63.5,74167.0
2023-05-25 12:20:00,63.51,63.56,63.39,63.55,71461.0,63.51,63.56,63.39,63.55,71461.0
2023-05-25 12:30:00,63.59,63.85,63.57,63.77,84559.0,63.59,63.85,63.57,63.77,84559.0
2023-05-25 12:40:00,63.78,63.87,63.73,63.85,38365.0,63.78,63.87,63.73,63.85,38365.0
2023-05-25 12:50:00,63.84,63.9,63.76,63.83,71907.0,63.84,63.9,63.76,63.83,71907.0
2023-05-25 13:00:00,63.82,63.85,63.68,63.84,106228.0,63.82,63.85,63.68,63.84,106228.0
2023-05-25 13:10:00,63.85,63.86,63.72,63.73,33528.0,63.85,63.86,63.72,63.73,33528.0
2023-05-25 13:20:00,63.73,63.88,63.73,63.85,36398.0,63.73,63.88,63.73,63.85,36398.0
2023-05-25 13:30:00,63.83,63.9,63.79,63.79,41520.0,63.83,63.9,63.79,63.79,41520.0
2023-05-25 13:40:00,63.79,63.89,63.77,63.78,20291.0,63.79,63.89,63.77,63.78,20291.0
2023-05-25 13:50:00,63.79,63.82,63.73,63.8,30820.0,63.79,63.82,63.73,63.8,30820.0
2023-05-25 14:00:00,63.8,63.97,63.8,63.82,44910.0,63.8,63.97,63.8,63.82,44910.0
2023-05-25 14:10:00,63.85,63.99,63.79,63.95,42329.0,63.85,63.99,63.79,63.95,42329.0
2023-05-25 14:20:00,63.95,64.05,63.91,63.99,57833.0,63.95,64.05,63.91,63.99,57833.0
2023-05-25 14:30:00,63.98,63.98,63.82,63.88,36947.0,63.98,63.98,63.82,63.88,36947.0
2023-05-25 14:40:00,63.88,63.89,63.82,63.86,92138.0,63.88,63.89,63.82,63.86,92138.0
2023-05-25 14:50:00,63.85,63.96,63.85,63.94,42018.0,63.85,63.96,63.85,63.94,42018.0
2023-05-25 15:00:00,63.94,64.04,63.94,64.03,15999.0,63.94,64.04,63.94,64.03,15999.0
2023-05-25 15:10:00,64.05,64.05,63.99,64.02,17599.0,64.05,64.05,63.99,64.02,17599.0
2023-05-25 15:20:00,64.02,64.13,64.02,64.12,73510.0,64.02,64.13,64.02,64.12,73510.0
2023-05-25 15:30:00,64.11,64.12,64.05,64.06,98271.0,64.11,64.12,64.05,64.06,98271.0
2023-05-25 15:40:00,64.07,64.12,64.06,64.08,81492.0,64.07,64.12,64.06,64.08,81492.0
2023-05-25 15:50:00,64.08,64.1,64.03,64.1,190543.0,64.08,64.1,64.03,64.1,190543.0
2023-05-26 09:30:00,64.9,64.94,64.69,64.7,69606.0,64.9,64.94,64.69,64.7,69606.0
2023-05-26 09:40:00,64.69,64.87,64.64,64.71,61165.0,64.69,64.87,64.64,64.71,61165.0
2023-05-26 09:50:00,64.72,64.8,64.63,64.74,41174.0,64.72,64.8,64.63,64.74,41174.0
2023-05-26 10:00:00,64.75,64.99,64.67,64.9,41039.0,64.75,64.99,64.67,64.9,41039.0
2023-05-26 10:10:00,64.9,64.91,64.73,64.84,28817.0,64.9,64.91,64.73,64.84,28817.0
2023-05-26 10:20:00,64.86,64.88,64.74,64.77,50794.0,64.86,64.88,64.74,64.77,50794.0
2023-05-26 10:30:00,64.78,64.8,64.57,64.7,80212.0,64.78,64.8,64.57,64.7,80212.0
2023-05-26 10:40:00,64.7,64.73,64.54,64.55,58261.0,64.7,64.73,64.54,64.55,58261.0
2023-05-26 10:50:00,64.55,64.57,64.36,64.41,43230.0,64.55,64.57,64.36,64.41,43230.0
2023-05-26 11:00:00,64.42,64.61,64.41,64.54,23990.0,64.42,64.61,64.41,64.54,23990.0
2023-05-26 11:10:00,64.53,64.88,64.44,64.86,57118.0,64.53,64.88,64.44,64.86,57118.0
2023-05-26 11:20:00,64.87,64.93,64.74,64.74,116498.0,64.87,64.93,64.74,64.74,116498.0
2023-05-26 11:30:00,64.75,64.85,64.74,64.75,23300.0,64.75,64.85,64.74,64.75,23300.0
2023-05-26 11:40:00,64.8,64.8,64.44,64.54,36095.0,64.8,64.8,64.44,64.54,36095.0
2023-05-26 11:50:00,64.52,64.67,64.51,64.6,18340.0,64.52,64.67,64.51,64.6,18340.0
2023-05-26 12:00:00,64.62,64.75,64.55,64.71,39351.0,64.62,64.75,64.55,64.71,39351.0
2023-05-26 12:10:00,64.73,64.76,64.64,64.74,32207.0,64.73,64.76,64.64,64.74,32207.0
2023-05-26 12:20:00,64.75,64.8,64.68,64.74,20185.0,64.75,64.8,64.68,64.74,20185.0
2023-05-26 12:30:00,64.75,64.81,64.58,64.62,23336.0,64.75,64.81,64.58,64.62,23336.0
2023-05-26 12:40:00,64.6,64.69,64.53,64.56,20828.0,64.6,64.69,64.53,64.56,20828.0
2023-05-26 12:50:00,64.57,64.66,64.52,64.55,38959.0,64.57,64.66,64.52,64.55,38959.0
2023-05-26 13:00:00,64.53,64.65,64.51,64.62,52194.0,64.53,64.65,64.51,64.62,52194.0
2023-05-26 13:10:00,64.61,64.63,64.51,64.55,30825.0,64.61,64.63,64.51,64.55,30825.0
2023-05-26 13:20:00,64.57,64.62,64.5,64.53,18326.0,64.57,64.62,64.5,64.53,18326.0
2023-05-26 13:30:00,64.52,64.58,64.47,64.57,8630.0,64.52,64.58,64.47,64.57,8630.0
2023-05-26 13:40:00,64.57,64.59,64.48,64.54,24840.0,64.57,64.59,64.48,64.54,24840.0
2023-05-26 13:50:00,64.55,64.66,64.53,64.64,28809.0,64.55,64.66,64.53,64.64,28809.0
2023-05-26 14:00:00,64.64,64.65,64.53,64.53,50965.0,64.64,64.65,64.53,64.53,50965.0
2023-05-26 14:10:00,64.51,64.7,64.51,64.63,38210.0,64.51,64.7,64.51,64.63,38210.0
2023-05-26 14:20:00,64.62,64.78,64.56,64.73,63580.0,64.62,64.78,64.56,64.73,63580.0
2023-05-26 14:30:00,64.75,64.76,64.68,64.73,17155.0,64.75,64.76,64.68,64.73,17155.0
2023-05-26 14:40:00,64.73,64.77,64.71,64.75,19386.0,64.73,64.77,64.71,64.75,19386.0
2023-05-26 14:50:00,64.76,64.85,64.74,64.83,19540.0,64.76,64.85,64.74,64.83,19540.0
2023-05-26 15:00:00,64.82,64.89,64.81,64.88,35455.0,64.82,64.89,64.81,64.88,35455.0
2023-05-26 15:10:00,64.88,64.9,64.86,64.88,25919.0,64.88,64.9,64.86,64.88,25919.0
2023-05-26 15:20:00,64.86,64.92,64.86,64.89,19170.0,64.86,64.92,64.86,64.89,19170.0
2023-05-26 15:30:00,64.89,64.94,64.88,64.94,33741.0,64.89,64.94,64.88,64.94,33741.0
2023-05-26 15:40:00,64.94,64.96,64.87,64.89,76118.0,64.94,64.96,64.87,64.89,76118.0
2023-05-26 15:50:00,64.88,64.89,64.82,64.82,205505.0,64.88,64.89,64.82,64.82,205505.0
2023-05-30 09:30:00,62.85,62.85,62.34,62.63,424664.0,62.85,62.85,62.34,62.63,424664.0
2023-05-30 09:40:00,62.6,62.97,62.51,62.68,152805.0,62.6,62.97,62.51,62.68,152805.0
2023-05-30 09:50:00,62.69,62.73,62.51,62.64,85291.0,62.69,62.73,62.51,62.64,85291.0
2023-05-30 10:00:00,62.63,62.77,62.38,62.75,324400.0,62.63,62.77,62.38,62.75,324400.0
2023-05-30 10:10:00,62.75,62.93,62.5,62.93,99747.0,62.75,62.93,62.5,62.93,99747.0
2023-05-30 10:20:00,62.93,62.95,62.48,62.54,135518.0,62.93,62.95,62.48,62.54,135518.0
2023-05-30 10:30:00,62.52,62.6,62.43,62.46,87358.0,62.52,62.6,62.43,62.46,87358.0
2023-05-30 10:40:00,62.45,62.54,62.13,62.25,415114.0,62.45,62.54,62.13,62.25,415114.0
2023-05-30 10:50:00,62.23,62.37,62.18,62.29,112550.0,62.23,62.37,62.18,62.29,112550.0
2023-05-30 11:00:00,62.28,62.65,62.27,62.65,149665.0,62.28,62.65,62.27,62.65,149665.0
2023-05-30 11:10:00,62.64,62.69,62.39,62.41,184101.0,62.64,62.69,62.39,62.41,184101.0
2023-05-30 11:20:00,62.41,62.69,62.41,62.6,239934.0,62.41,62.69,62.41,62.6,239934.0
2023-05-30 11:30:00,62.59,62.64,62.24,62.25,170894.0,62.59,62.64,62.24,62.25,170894.0
2023-05-30 11:40:00,62.23,62.3,62.06,62.22,113811.0,62.23,62.3,62.06,62.22,113811.0
2023-05-30 11:50:00,62.21,62.21,62.06,62.14,55625.0,62.21,62.21,62.06,62.14,55625.0
2023-05-30 12:00:00,62.13,62.23,62.08,62.13,116541.0,62.13,62.23,62.08,62.13,116541.0
2023-05-30 12:10:00,62.12,62.33,62.12,62.3,64057.0,62.12,62.33,62.12,62.3,64057.0
2023-05-30 12:20:00,62.33,62.33,62.12,62.31,58327.0,62.33,62.33,62.12,62.31,58327.0
2023-05-30 12:30:00,62.3,62.4,62.2,62.31,52704.0,62.3,62.4,62.2,62.31,52704.0
2023-05-30 12:40:00,62.29,62.29,62.08,62.14,35257.0,62.29,62.29,62.08,62.14,35257.0
2023-05-30 12:50:00,62.12,62.15,61.98,62.11,133795.0,62.12,62.15,61.98,62.11,133795.0
2023-05-30 13:00:00,62.1,62.1,61.98,62.01,128249.0,62.1,62.1,61.98,62.01,128249.0
2023-05-30 13:10:00,62.01,62.05,61.7,61.98,236345.0,62.01,62.05,61.7,61.98,236345.0
2023-05-30 13:20:00,61.97,61.99,61.78,61.81,63839.0,61.97,61.99,61.78,61.81,63839.0
2023-05-30 13:30:00,61.82,62.0,61.8,61.97,44057.0,61.82,62.0,61.8,61.97,44057.0
2023-05-30 13:40:00,61.98,62.06,61.98,62.04,32659.0,61.98,62.06,61.98,62.04,32659.0
2023-05-30 13:50:00,62.03,62.03,61.83,61.85,204468.0,62.03,62.03,61.83,61.85,204468.0
2023-05-30 14:00:00,61.85,62.03,61.83,61.95,108756.0,61.85,62.03,61.83,61.95,108756.0
2023-05-30 14:10:00,61.95,62.09,61.95,62.07,75117.0,61.95,62.09,61.95,62.07,75117.0
2023-05-30 14:20:00,62.06,62.13,61.99,62.05,171420.0,62.06,62.13,61.99,62.05,171420.0
2023-05-30 14:30:00,62.05,62.16,62.05,62.1,92368.0,62.05,62.16,62.05,62.1,92368.0
2023-05-30 14:40:00,62.1,62.26,62.07,62.21,107050.0,62.1,62.26,62.07,62.21,107050.0
2023-05-30 14:50:00,62.21,62.27,62.18,62.21,72870.0,62.21,62.27,62.18,62.21,72870.0
2023-05-30 15:00:00,62.22,62.27,62.2,62.26,76282.0,62.22,62.27,62.2,62.26,76282.0
2023-05-30 15:10:00,62.25,62.27,62.19,62.25,110258.0,62.25,62.27,62.19,62.25,110258.0
2023-05-30 15:20:00,62.26,62.3,62.25,62.26,71459.0,62.26,62.3,62.25,62.26,71459.0
2023-05-30 15:30:00,62.27,62.3,62.26,62.29,54841.0,62.27,62.3,62.26,62.29,54841.0
2023-05-30 15:40:00,62.28,62.29,62.24,62.26,109103.0,62.28,62.29,62.24,62.26,109103.0
2023-05-30 15:50:00,62.26,62.32,62.24,62.3,377951.0,62.26,62.32,62.24,62.3,377951.0
2023-05-31 09:30:00,61.48,61.76,61.48,61.58,177224.0,61.48,61.76,61.48,61.58,177224.0
2023-05-31 09:40:00,61.59,61.61,61.19,61.29,168170.0,61.59,61.61,61.19,61.29,168170.0
2023-05-31 09:50:00,61.28,61.42,61.25,61.37,87544.0,61.28,61.42,61.25,61.37,87544.0
2023-05-31 10:00:00,61.32,61.44,61.19,61.36,100574.0,61.32,61.44,61.19,61.36,100574.0
2023-05-31 10:10:00,61.35,61.4,61.11,61.3,145148.0,61.35,61.4,61.11,61.3,145148.0
2023-05-31 10:20:00,61.31,61.4,61.2,61.25,85219.0,61.31,61.4,61.2,61.25,85219.0
2023-05-31 10:30:00,61.24,62.05,61.22,62.05,166392.0,61.24,62.05,61.22,62.05,166392.0
2023-05-31 10:40:00,62.04,62.09,61.7,61.73,70989.0,62.04,62.09,61.7,61.73,70989.0
2023-05-31 10:50:00,61.73,61.78,61.59,61.59,70057.0,61.73,61.78,61.59,61.59,70057.0
2023-05-31 11:00:00,61.57,61.6,61.38,61.41,66086.0,61.57,61.6,61.38,61.41,66086.0
2023-05-31 11:10:00,61.41,61.6,61.32,61.47,46789.0,61.41,61.6,61.32,61.47,46789.0
2023-05-31 11:20:00,61.46,61.5,61.25,61.36,112677.0,61.46,61.5,61.25,61.36,112677.0
2023-05-31 11:30:00,61.38,61.83,61.37,61.73,81424.0,61.38,61.83,61.37,61.73,81424.0
2023-05-31 11:40:00,61.75,61.75,61.55,61.63,45314.0,61.75,61.75,61.55,61.63,45314.0
2023-05-31 11:50:00,61.63,61.7,61.53,61.63,33788.0,61.63,61.7,61.53,61.63,33788.0
2023-05-31 12:00:00,61.63,61.72,61.59,61.62,33863.0,61.63,61.72,61.59,61.62,33863.0
2023-05-31 12:10:00,61.63,61.78,61.63,61.71,61936.0,61.63,61.78,61.63,61.71,61936.0
2023-05-31 12:20:00,61.71,61.93,61.71,61.76,46963.0,61.71,61.93,61.71,61.76,46963.0
2023-05-31 12:30:00,61.75,61.75,61.45,61.46,37883.0,61.75,61.75,61.45,61.46,37883.0
2023-05-31 12:40:00,61.46,61.69,61.45,61.52,47699.0,61.46,61.69,61.45,61.52,47699.0
2023-05-31 12:50:00,61.51,61.52,61.37,61.38,38734.0,61.51,61.52,61.37,61.38,38734.0
2023-05-31 13:00:00,61.39,61.42,61.25,61.37,39330.0,61.39,61.42,61.25,61.37,39330.0
2023-05-31 13:10:00,61.39,61.4,61.29,61.3,41421.0,61.39,61.4,61.29,61.3,41421.0
2023-05-31 13:20:00,61.28,61.3,61.26,61.3,25669.0,61.28,61.3,61.26,61.3,25669.0
2023-05-31 13:30:00,61.31,61.34,61.22,61.34,50319.0,61.31,61.34,61.22,61.34,50319.0
2023-05-31 13:40:00,61.34,61.51,61.23,61.24,76132.0,61.34,61.51,61.23,61.24,76132.0
2023-05-31 13:50:00,61.24,61.28,61.21,61.23,39964.0,61.24,61.28,61.21,61.23,39964.0
2023-05-31 14:00:00,61.23,61.25,60.99,61.01,87408.0,61.23,61.25,60.99,61.01,87408.0
2023-05-31 14:10:00,60.99,61.03,60.79,60.93,135910.0,60.99,61.03,60.79,60.93,135910.0
2023-05-31 14:20:00,60.92,60.94,60.67,60.88,141860.0,60.92,60.94,60.67,60.88,141860.0
2023-05-31 14:30:00,60.87,60.97,60.82,60.95,85601.0,60.87,60.97,60.82,60.95,85601.0
2023-05-31 14:40:00,60.94,61.0,60.92,60.95,35928.0,60.94,61.0,60.92,60.95,35928.0
2023-05-31 14:50:00,60.95,60.96,60.86,60.91,49535.0,60.95,60.96,60.86,60.91,49535.0
2023-05-31 15:00:00,60.91,60.95,60.8,60.84,65282.0,60.91,60.95,60.8,60.84,65282.0
2023-05-31 15:10:00,60.82,60.82,60.76,60.78,34605.0,60.82,60.82,60.76,60.78,34605.0
2023-05-31 15:20:00,60.77,60.79,60.74,60.77,54361.0,60.77,60.79,60.74,60.77,54361.0
2023-05-31 15:30:00,60.77,60.77,60.73,60.75,57672.0,60.77,60.77,60.73,60.75,57672.0
2023-05-31 15:40:00,60.75,60.75,60.66,60.68,117881.0,60.75,60.75,60.66,60.68,117881.0
2023-05-31 15:50:00,60.67,60.7,60.6,60.61,243592.0,60.67,60.7,60.6,60.61,243592.0
2023-06-01 09:30:00,60.66,61.09,60.66,61.02,129723.0,60.66,61.09,60.66,61.02,129723.0
2023-06-01 09:40:00,61.04,61.07,60.63,60.67,72197.0,61.04,61.07,60.63,60.67,72197.0
2023-06-01 09:50:00,60.69,60.92,60.69,60.87,37162.0,60.69,60.92,60.69,60.87,37162.0
2023-06-01 10:00:00,60.9,61.12,60.83,60.91,66312.0,60.9,61.12,60.83,60.91,66312.0
2023-06-01 10:10:00,60.91,60.97,60.81,60.94,72566.0,60.91,60.97,60.81,60.94,72566.0
2023-06-01 10:20:00,60.97,61.09,60.93,60.99,27391.0,60.97,61.09,60.93,60.99,27391.0
2023-06-01 10:30:00,61.0,61.32,60.96,61.29,58485.0,61.0,61.32,60.96,61.29,58485.0
2023-06-01 10:40:00,61.3,61.52,61.29,61.46,118293.0,61.3,61.52,61.29,61.46,118293.0
2023-06-01 10:50:00,61.47,61.73,61.46,61.56,98630.0,61.47,61.73,61.46,61.56,98630.0
2023-06-01 11:00:00,61.57,61.78,61.45,61.63,105086.0,61.57,61.78,61.45,61.63,105086.0
2023-06-01 11:10:00,61.63,62.19,61.62,62.09,105046.0,61.63,62.19,61.62,62.09,105046.0
2023-06-01 11:20:00,62.11,62.81,62.11,62.69,214713.0,62.11,62.81,62.11,62.69,214713.0
2023-06-01 11:30:00,62.72,62.93,62.65,62.89,106815.0,62.72,62.93,62.65,62.89,106815.0
2023-06-01 11:40:00,62.9,63.11,62.89,62.98,126444.0,62.9,63.11,62.89,62.98,126444.0
2023-06-01 11:50:00,62.99,63.1,62.92,63.08,59265.0,62.99,63.1,62.92,63.08,59265.0
2023-06-01 12:00:00,63.06,63.18,63.04,63.13,70118.0,63.06,63.18,63.04,63.13,70118.0
2023-06-01 12:10:00,63.14,63.37,63.08,63.21,154153.0,63.14,63.37,63.08,63.21,154153.0
2023-06-01 12:20:00,63.21,63.32,63.18,63.29,56341.0,63.21,63.32,63.18,63.29,56341.0
2023-06-01 12:30:00,63.31,63.32,63.11,63.14,201695.0,63.31,63.32,63.11,63.14,201695.0
2023-06-01 12:40:00,63.14,63.22,63.13,63.22,68023.0,63.14,63.22,63.13,63.22,68023.0
2023-06-01 12:50:00,63.22,63.3,63.15,63.19,45558.0,63.22,63.3,63.15,63.19,45558.0
2023-06-01 13:00:00,63.18,63.18,63.05,63.13,39143.0,63.18,63.18,63.05,63.13,39143.0
2023-06-01 13:10:00,63.13,63.16,63.04,63.08,48747.0,63.13,63.16,63.04,63.08,48747.0
2023-06-01 13:20:00,63.07,63.07,62.98,63.05,54572.0,63.07,63.07,62.98,63.05,54572.0
2023-06-01 13:30:00,63.07,63.1,63.04,63.05,44085.0,63.07,63.1,63.04,63.05,44085.0
2023-06-01 13:40:00,63.03,63.07,63.0,63.07,21637.0,63.03,63.07,63.0,63.07,21637.0
2023-06-01 13:50:00,63.07,63.07,62.92,62.98,29595.0,63.07,63.07,62.92,62.98,29595.0
2023-06-01 14:00:00,62.97,62.99,62.88,62.95,29683.0,62.97,62.99,62.88,62.95,29683.0
2023-06-01 14:10:00,62.94,62.95,62.77,62.77,41104.0,62.94,62.95,62.77,62.77,41104.0
2023-06-01 14:20:00,62.78,62.84,62.49,62.59,92868.0,62.78,62.84,62.49,62.59,92868.0
2023-06-01 14:30:00,62.58,62.61,62.54,62.55,29895.0,62.58,62.61,62.54,62.55,29895.0
2023-06-01 14:40:00,62.54,62.63,62.54,62.61,40943.0,62.54,62.63,62.54,62.61,40943.0
2023-06-01 14:50:00,62.6,62.68,62.6,62.61,51907.0,62.6,62.68,62.6,62.61,51907.0
2023-06-01 15:00:00,62.61,62.62,62.55,62.57,15564.0,62.61,62.62,62.55,62.57,15564.0
2023-06-01 15:10:00,62.58,62.63,62.57,62.58,22020.0,62.58,62.63,62.57,62.58,22020.0
2023-06-01 15:20:00,62.58,62.64,62.57,62.6,46933.0,62.58,62.64,62.57,62.6,46933.0
2023-06-01 15:30:00,62.6,62.61,62.51,62.53,71223.0,62.6,62.61,62.51,62.53,71223.0
2023-06-01 15:40:00,62.53,62.56,62.51,62.54,84335.0,62.53,62.56,62.51,62.54,84335.0
2023-06-01 15:50:00,62.54,62.55,62.5,62.54,264490.0,62.54,62.55,62.5,62.54,264490.0
2023-06-02 09:30:00,64.1,64.16,64.02,64.05,168347.0,64.1,64.16,64.02,64.05,168347.0
2023-06-02 09:40:00,64.0,64.23,63.97,64.08,128790.0,64.0,64.23,63.97,64.08,128790.0
2023-06-02 09:50:00,64.07,64.19,64.01,64.14,70947.0,64.07,64.19,64.01,64.14,70947.0
2023-06-02 10:00:00,64.14,64.37,64.12,64.31,243917.0,64.14,64.37,64.12,64.31,243917.0
2023-06-02 10:10:00,64.3,64.36,64.12,64.19,160144.0,64.3,64.36,64.12,64.19,160144.0
2023-06-02 10:20:00,64.19,64.27,63.95,64.0,150640.0,64.19,64.27,63.95,64.0,150640.0
2023-06-02 10:30:00,64.0,64.01,63.71,63.84,120155.0,64.0,64.01,63.71,63.84,120155.0
2023-06-02 10:40:00,63.83,63.92,63.75,63.83,102037.0,63.83,63.92,63.75,63.83,102037.0
2023-06-02 10:50:00,63.82,63.87,63.63,63.71,137898.0,63.82,63.87,63.63,63.71,137898.0
2023-06-02 11:00:00,63.73,63.79,63.57,63.74,67153.0,63.73,63.79,63.57,63.74,67153.0
2023-06-02 11:10:00,63.73,63.98,63.72,63.94,105269.0,63.73,63.98,63.72,63.94,105269.0
2023-06-02 11:20:00,63.94,63.96,63.77,63.81,65132.0,63.94,63.96,63.77,63.81,65132.0
2023-06-02 11:30:00,63.83,63.83,63.46,63.51,187246.0,63.83,63.83,63.46,63.51,187246.0
2023-06-02 11:40:00,63.51,63.72,63.5,63.67,62532.0,63.51,63.72,63.5,63.67,62532.0
2023-06-02 11:50:00,63.67,63.94,63.64,63.93,128652.0,63.67,63.94,63.64,63.93,128652.0
2023-06-02 12:00:00,63.94,64.05,63.83,64.0,201197.0,63.94,64.05,63.83,64.0,201197.0
2023-06-02 12:10:00,64.0,64.18,63.93,63.94,191885.0,64.0,64.18,63.93,63.94,191885.0
2023-06-02 12:20:00,63.94,64.04,63.89,63.99,61578.0,63.94,64.04,63.89,63.99,61578.0
2023-06-02 12:30:00,64.0,64.01,63.72,63.79,107017.0,64.0,64.01,63.72,63.79,107017.0
2023-06-02 12:40:00,63.79,63.89,63.68,63.85,92528.0,63.79,63.89,63.68,63.85,92528.0
2023-06-02 12:50:00,63.84,64.01,63.83,63.87,67007.0,63.84,64.01,63.83,63.87,67007.0
2023-06-02 13:00:00,63.87,63.9,63.79,63.88,46029.0,63.87,63.9,63.79,63.88,46029.0
2023-06-02 13:10:00,63.88,63.94,63.76,63.9,64221.0,63.88,63.94,63.76,63.9,64221.0
2023-06-02 13:20:00,63.91,64.0,63.83,63.86,76388.0,63.91,64.0,63.83,63.86,76388.0
2023-06-02 13:30:00,63.86,63.98,63.86,63.95,37880.0,63.86,63.98,63.86,63.95,37880.0
2023-06-02 13:40:00,63.97,63.99,63.91,63.94,45652.0,63.97,63.99,63.91,63.94,45652.0
2023-06-02 13:50:00,63.94,64.04,63.91,64.03,41240.0,63.94,64.04,63.91,64.03,41240.0
2023-06-02 14:00:00,64.03,64.04,63.97,64.03,30124.0,64.03,64.04,63.97,64.03,30124.0
2023-06-02 14:10:00,64.03,64.05,63.97,63.97,61911.0,64.03,64.05,63.97,63.97,61911.0
2023-06-02 14:20:00,63.97,64.19,63.88,63.95,728335.0,63.97,64.19,63.88,63.95,728335.0
2023-06-02 14:30:00,63.98,64.03,63.84,63.92,235326.0,63.98,64.03,63.84,63.92,235326.0
2023-06-02 14:40:00,63.92,64.03,63.91,64.0,79515.0,63.92,64.03,63.91,64.0,79515.0
2023-06-02 14:50:00,64.0,64.0,63.91,63.95,39130.0,64.0,64.0,63.91,63.95,39130.0
2023-06-02 15:00:00,63.94,64.14,63.94,64.1,239717.0,63.94,64.14,63.94,64.1,239717.0
2023-06-02 15:10:00,64.09,64.25,64.09,64.25,153958.0,64.09,64.25,64.09,64.25,153958.0
2023-06-02 15:20:00,64.25,64.31,64.23,64.25,168470.0,64.25,64.31,64.23,64.25,168470.0
2023-06-02 15:30:00,64.26,64.26,64.15,64.17,121609.0,64.26,64.26,64.15,64.17,121609.0
2023-06-02 15:40:00,64.17,64.21,64.1,64.11,214404.0,64.17,64.21,64.1,64.11,214404.0
2023-06-02 15:50:00,64.1,64.24,64.08,64.14,969050.0,64.1,64.24,64.08,64.14,969050.0
2023-06-05 09:30:00,65.37,65.41,65.2,65.21,214262.0,65.37,65.41,65.2,65.21,214262.0
2023-06-05 09:40:00,65.2,65.23,64.75,64.87,207150.0,65.2,65.23,64.75,64.87,207150.0
2023-06-05 09:50:00,64.91,65.01,64.77,64.85,60683.0,64.91,65.01,64.77,64.85,60683.0
2023-06-05 10:00:00,64.85,64.95,64.4,64.41,151949.0,64.85,64.95,64.4,64.41,151949.0
2023-06-05 10:10:00,64.44,64.52,64.23,64.28,120155.0,64.44,64.52,64.23,64.28,120155.0
2023-06-05 10:20:00,64.26,64.73,64.22,64.68,160656.0,64.26,64.73,64.22,64.68,160656.0
2023-06-05 10:30:00,64.67,64.72,64.32,64.69,168883.0,64.67,64.72,64.32,64.69,168883.0
2023-06-05 10:40:00,64.72,64.74,64.55,64.65,84970.0,64.72,64.74,64.55,64.65,84970.0
2023-06-05 10:50:00,64.68,64.81,64.64,64.7,35601.0,64.68,64.81,64.64,64.7,35601.0
2023-06-05 11:00:00,64.71,64.81,64.57,64.64,51943.0,64.71,64.81,64.57,64.64,51943.0
2023-06-05 11:10:00,64.64,64.73,64.45,64.6,65679.0,64.64,64.73,64.45,64.6,65679.0
2023-06-05 11:20:00,64.6,64.96,64.6,64.93,56884.0,64.6,64.96,64.6,64.93,56884.0
2023-06-05 11:30:00,64.94,64.94,64.58,64.66,67629.0,64.94,64.94,64.58,64.66,67629.0
2023-06-05 11:40:00,64.67,64.77,64.65,64.68,20273.0,64.67,64.77,64.65,64.68,20273.0
2023-06-05 11:50:00,64.69,64.82,64.66,64.79,34682.0,64.69,64.82,64.66,64.79,34682.0
2023-06-05 12:00:00,64.77,64.86,64.7,64.79,46923.0,64.77,64.86,64.7,64.79,46923.0
2023-06-05 12:10:00,64.8,64.96,64.79,64.84,30290.0,64.8,64.96,64.79,64.84,30290.0
2023-06-05 12:20:00,64.84,64.89,64.79,64.88,47156.0,64.84,64.89,64.79,64.88,47156.0
2023-06-05 12:30:00,64.88,64.92,64.79,64.87,30787.0,64.88,64.92,64.79,64.87,30787.0
2023-06-05 12:40:00,64.87,64.96,64.87,64.93,30716.0,64.87,64.96,64.87,64.93,30716.0
2023-06-05 12:50:00,64.93,65.04,64.88,65.03,51549.0,64.93,65.04,64.88,65.03,51549.0
2023-06-05 13:00:00,65.03,65.04,64.85,64.88,41758.0,65.03,65.04,64.85,64.88,41758.0
2023-06-05 13:10:00,64.89,64.91,64.76,64.79,76827.0,64.89,64.91,64.76,64.79,76827.0
2023-06-05 13:20:00,64.8,64.8,64.63,64.63,52816.0,64.8,64.8,64.63,64.63,52816.0
2023-06-05 13:30:00,64.66,64.74,64.64,64.7,36332.0,64.66,64.74,64.64,64.7,36332.0
2023-06-05 13:40:00,64.7,64.72,64.61,64.67,36862.0,64.7,64.72,64.61,64.67,36862.0
2023-06-05 13:50:00,64.68,64.73,64.66,64.7,15176.0,64.68,64.73,64.66,64.7,15176.0
2023-06-05 14:00:00,64.69,64.77,64.49,64.53,31357.0,64.69,64.77,64.49,64.53,31357.0
2023-06-05 14:10:00,64.54,64.63,64.5,64.51,27906.0,64.54,64.63,64.5,64.51,27906.0
2023-06-05 14:20:00,64.52,64.52,64.24,64.3,106877.0,64.52,64.52,64.24,64.3,106877.0
2023-06-05 14:30:00,64.31,64.35,64.15,64.18,106476.0,64.31,64.35,64.15,64.18,106476.0
2023-06-05 14:40:00,64.17,64.2,64.11,64.14,35259.0,64.17,64.2,64.11,64.14,35259.0
2023-06-05 14:50:00,64.14,64.21,64.11,64.17,42764.0,64.14,64.21,64.11,64.17,42764.0
2023-06-05 15:00:00,64.18,64.24,64.17,64.2,34182.0,64.18,64.24,64.17,64.2,34182.0
2023-06-05 15:10:00,64.2,64.23,64.16,64.17,26158.0,64.2,64.23,64.16,64.17,26158.0
2023-06-05 15:20:00,64.17,64.17,64.11,64.12,48391.0,64.17,64.17,64.11,64.12,48391.0
2023-06-05 15:30:00,64.12,64.21,64.12,64.19,46340.0,64.12,64.21,64.12,64.19,46340.0
2023-06-05 15:40:00,64.19,64.22,64.1,64.12,82897.0,64.19,64.22,64.1,64.12,82897.0
2023-06-05 15:50:00,64.11,64.12,64.01,64.05,167656.0,64.11,64.12,64.01,64.05,167656.0
2023-06-06 09:30:00,63.08,63.38,63.01,63.26,76906.0,63.08,63.38,63.01,63.26,76906.0
2023-06-06 09:40:00,63.25,63.46,63.02,63.29,66261.0,63.25,63.46,63.02,63.29,66261.0
2023-06-06 09:50:00,63.33,63.44,63.22,63.24,42615.0,63.33,63.44,63.22,63.24,42615.0
2023-06-06 10:00:00,63.24,63.77,63.21,63.65,136893.0,63.24,63.77,63.21,63.65,136893.0
2023-06-06 10:10:00,63.64,63.8,63.53,63.78,32204.0,63.64,63.8,63.53,63.78,32204.0
2023-06-06 10:20:00,63.77,63.83,63.63,63.76,54809.0,63.77,63.83,63.63,63.76,54809.0
2023-06-06 10:30:00,63.78,64.06,63.76,64.01,63917.0,63.78,64.06,63.76,64.01,63917.0
2023-06-06 10:40:00,64.01,64.15,64.0,64.14,48259.0,64.01,64.15,64.0,64.14,48259.0
2023-06-06 10:50:00,64.13,64.23,64.03,64.09,68162.0,64.13,64.23,64.03,64.09,68162.0
2023-06-06 11:00:00,64.1,64.43,64.08,64.37,57139.0,64.1,64.43,64.08,64.37,57139.0
2023-06-06 11:10:00,64.38,64.42,64.29,64.39,41260.0,64.38,64.42,64.29,64.39,41260.0
2023-06-06 11:20:00,64.41,64.41,64.07,64.07,46445.0,64.41,64.41,64.07,64.07,46445.0
2023-06-06 11:30:00,64.07,64.21,64.06,64.11,27242.0,64.07,64.21,64.06,64.11,27242.0
2023-06-06 11:40:00,64.1,64.2,63.97,64.09,40155.0,64.1,64.2,63.97,64.09,40155.0
2023-06-06 11:50:00,64.09,64.1,63.85,63.93,33975.0,64.09,64.1,63.85,63.93,33975.0
2023-06-06 12:00:00,63.92,64.02,63.87,64.0,29867.0,63.92,64.02,63.87,64.0,29867.0
2023-06-06 12:10:00,64.01,64.03,63.9,63.91,20909.0,64.01,64.03,63.9,63.91,20909.0
2023-06-06 12:20:00,63.92,64.14,63.9,63.99,41097.0,63.92,64.14,63.9,63.99,41097.0
2023-06-06 12:30:00,63.99,64.02,63.96,63.97,18431.0,63.99,64.02,63.96,63.97,18431.0
2023-06-06 12:40:00,63.97,64.14,63.96,64.04,30015.0,63.97,64.14,63.96,64.04,30015.0
2023-06-06 12:50:00,64.05,64.12,63.99,64.06,29368.0,64.05,64.12,63.99,64.06,29368.0
2023-06-06 13:00:00,64.05,64.14,63.97,64.07,26848.0,64.05,64.14,63.97,64.07,26848.0
2023-06-06 13:10:00,64.08,64.11,64.02,64.06,23984.0,64.08,64.11,64.02,64.06,23984.0
2023-06-06 13:20:00,64.05,64.1,63.98,64.0,46651.0,64.05,64.1,63.98,64.0,46651.0
2023-06-06 13:30:00,64.0,64.11,64.0,64.03,20424.0,64.0,64.11,64.0,64.03,20424.0
2023-06-06 13:40:00,64.04,64.07,63.95,63.98,46185.0,64.04,64.07,63.95,63.98,46185.0
2023-06-06 13:50:00,63.97,64.1,63.97,64.06,21414.0,63.97,64.1,63.97,64.06,21414.0
2023-06-06 14:00:00,64.07,64.15,64.02,64.08,38043.0,64.07,64.15,64.02,64.08,38043.0
2023-06-06 14:10:00,64.09,64.13,64.03,64.04,16353.0,64.09,64.13,64.03,64.04,16353.0
2023-06-06 14:20:00,64.03,64.09,63.93,63.94,35050.0,64.03,64.09,63.93,63.94,35050.0
2023-06-06 14:30:00,63.94,63.95,63.84,63.91,35501.0,63.94,63.95,63.84,63.91,35501.0
2023-06-06 14:40:00,63.92,63.98,63.92,63.94,35082.0,63.92,63.98,63.92,63.94,35082.0
2023-06-06 14:50:00,63.94,63.95,63.89,63.91,24257.0,63.94,63.95,63.89,63.91,24257.0
2023-06-06 15:00:00,63.91,63.97,63.91,63.94,23915.0,63.91,63.97,63.91,63.94,23915.0
2023-06-06 15:10:00,63.94,63.95,63.89,63.92,19838.0,63.94,63.95,63.89,63.92,19838.0
2023-06-06 15:20:00,63.92,63.95,63.91,63.95,37619.0,63.92,63.95,63.91,63.95,37619.0
2023-06-06 15:30:00,63.93,63.97,63.82,63.83,47623.0,63.93,63.97,63.82,63.83,47623.0
2023-06-06 15:40:00,63.82,63.87,63.76,63.76,69235.0,63.82,63.87,63.76,63.76,69235.0
2023-06-06 15:50:00,63.77,63.82,63.73,63.8,306212.0,63.77,63.82,63.73,63.8,306212.0
2023-06-07 09:30:00,64.49,64.52,64.21,64.45,57518.0,64.49,64.52,64.21,64.45,57518.0
2023-06-07 09:40:00,64.43,64.78,64.26,64.75,44930.0,64.43,64.78,64.26,64.75,44930.0
2023-06-07 09:50:00,64.78,64.86,64.59,64.66,57649.0,64.78,64.86,64.59,64.66,57649.0
2023-06-07 10:00:00,64.64,64.79,64.6,64.7,50556.0,64.64,64.79,64.6,64.7,50556.0
2023-06-07 10:10:00,64.67,64.93,64.67,64.85,67020.0,64.67,64.93,64.67,64.85,67020.0
2023-06-07 10:20:00,64.83,64.93,64.75,64.77,69347.0,64.83,64.93,64.75,64.77,69347.0
2023-06-07 10:30:00,64.77,64.94,64.61,64.69,149168.0,64.77,64.94,64.61,64.69,149168.0
2023-06-07 10:40:00,64.69,64.97,64.68,64.84,51642.0,64.69,64.97,64.68,64.84,51642.0
2023-06-07 10:50:00,64.83,64.86,64.59,64.66,44015.0,64.83,64.86,64.59,64.66,44015.0
2023-06-07 11:00:00,64.67,64.69,64.49,64.61,134079.0,64.67,64.69,64.49,64.61,134079.0
2023-06-07 11:10:00,64.63,64.88,64.53,64.8,69458.0,64.63,64.88,64.53,64.8,69458.0
2023-06-07 11:20:00,64.81,64.98,64.78,64.89,52992.0,64.81,64.98,64.78,64.89,52992.0
2023-06-07 11:30:00,64.87,65.16,64.83,65.05,137329.0,64.87,65.16,64.83,65.05,137329.0
2023-06-07 11:40:00,65.04,65.12,64.99,65.1,57839.0,65.04,65.12,64.99,65.1,57839.0
2023-06-07 11:50:00,65.1,65.21,65.06,65.18,40071.0,65.1,65.21,65.06,65.18,40071.0
2023-06-07 12:00:00,65.15,65.19,65.0,65.0,29076.0,65.15,65.19,65.0,65.0,29076.0
2023-06-07 12:10:00,64.96,65.04,64.9,64.98,45003.0,64.96,65.04,64.9,64.98,45003.0
2023-06-07 12:20:00,64.95,65.01,64.88,64.99,27131.0,64.95,65.01,64.88,64.99,27131.0
2023-06-07 12:30:00,64.98,65.05,64.92,64.93,25086.0,64.98,65.05,64.92,64.93,25086.0
2023-06-07 12:40:00,64.91,64.94,64.83,64.86,47880.0,64.91,64.94,64.83,64.86,47880.0
2023-06-07 12:50:00,64.86,64.86,64.72,64.78,54851.0,64.86,64.86,64.72,64.78,54851.0
2023-06-07 13:00:00,64.78,64.89,64.75,64.88,30770.0,64.78,64.89,64.75,64.88,30770.0
2023-06-07 13:10:00,64.89,64.98,64.79,64.8,28974.0,64.89,64.98,64.79,64.8,28974.0
2023-06-07 13:20:00,64.78,64.81,64.71,64.72,37104.0,64.78,64.81,64.71,64.72,37104.0
2023-06-07 13:30:00,64.72,64.83,64.7,64.78,30185.0,64.72,64.83,64.7,64.78,30185.0
2023-06-07 13:40:00,64.79,64.82,64.69,64.76,31711.0,64.79,64.82,64.69,64.76,31711.0
2023-06-07 13:50:00,64.75,64.85,64.74,64.85,36775.0,64.75,64.85,64.74,64.85,36775.0
2023-06-07 14:00:00,64.86,64.89,64.82,64.84,66358.0,64.86,64.89,64.82,64.84,66358.0
2023-06-07 14:10:00,64.85,64.86,64.81,64.81,30346.0,64.85,64.86,64.81,64.81,30346.0
2023-06-07 14:20:00,64.82,64.86,64.64,64.67,52270.0,64.82,64.86,64.64,64.67,52270.0
2023-06-07 14:30:00,64.68,64.7,64.6,64.62,32455.0,64.68,64.7,64.6,64.62,32455.0
2023-06-07 14:40:00,64.63,64.65,64.59,64.6,32818.0,64.63,64.65,64.59,64.6,32818.0
2023-06-07 14:50:00,64.59,64.63,64.57,64.63,24947.0,64.59,64.63,64.57,64.63,24947.0
2023-06-07 15:00:00,64.63,64.72,64.63,64.69,75716.0,64.63,64.72,64.63,64.69,75716.0
2023-06-07 15:10:00,64.69,64.71,64.67,64.69,68006.0,64.69,64.71,64.67,64.69,68006.0
2023-06-07 15:20:00,64.68,64.69,64.64,64.69,63455.0,64.68,64.69,64.64,64.69,63455.0
2023-06-07 15:30:00,64.69,64.72,64.65,64.67,90112.0,64.69,64.72,64.65,64.67,90112.0
2023-06-07 15:40:00,64.68,64.73,64.64,64.73,117584.0,64.68,64.73,64.64,64.73,117584.0
2023-06-07 15:50:00,64.73,64.8,64.7,64.71,543158.0,64.73,64.8,64.7,64.71,543158.0
2023-06-08 09:30:00,64.89,64.94,64.62,64.63,67485.0,64.89,64.94,64.62,64.63,67485.0
2023-06-08 09:40:00,64.64,64.64,64.23,64.55,119914.0,64.64,64.64,64.23,64.55,119914.0
2023-06-08 09:50:00,64.56,64.73,64.47,64.48,88744.0,64.56,64.73,64.47,64.48,88744.0
2023-06-08 10:00:00,64.48,64.55,64.29,64.44,40151.0,64.48,64.55,64.29,64.44,40151.0
2023-06-08 10:10:00,64.47,64.55,64.3,64.43,44770.0,64.47,64.55,64.3,64.43,44770.0
2023-06-08 10:20:00,64.42,64.44,64.28,64.33,24798.0,64.42,64.44,64.28,64.33,24798.0
2023-06-08 10:30:00,64.35,64.35,64.01,64.07,112090.0,64.35,64.35,64.01,64.07,112090.0
2023-06-08 10:40:00,64.08,64.5,64.08,64.49,70547.0,64.08,64.5,64.08,64.49,70547.0
2023-06-08 10:50:00,64.47,64.5,64.28,64.28,40439.0,64.47,64.5,64.28,64.28,40439.0
2023-06-08 11:00:00,64.28,64.36,64.13,64.15,50313.0,64.28,64.36,64.13,64.15,50313.0
2023-06-08 11:10:00,64.13,64.25,64.09,64.17,33642.0,64.13,64.25,64.09,64.17,33642.0
2023-06-08 11:20:00,64.17,64.3,63.95,64.03,297567.0,64.17,64.3,63.95,64.03,297567.0
2023-06-08 11:30:00,64.03,64.04,63.64,63.68,101678.0,64.03,64.04,63.64,63.68,101678.0
2023-06-08 11:40:00,63.65,63.66,61.95,62.84,634640.0,63.65,63.66,61.95,62.84,634640.0
2023-06-08 11:50:00,62.8,62.81,62.07,62.09,346497.0,62.8,62.81,62.07,62.09,346497.0
2023-06-08 12:00:00,62.09,62.37,61.82,62.3,1205809.0,62.09,62.37,61.82,62.3,1205809.0
2023-06-08 12:10:00,62.3,62.71,62.3,62.61,329143.0,62.3,62.71,62.3,62.61,329143.0
2023-06-08 12:20:00,62.62,63.46,62.53,62.98,968885.0,62.62,63.46,62.53,62.98,968885.0
2023-06-08 12:30:00,63.0,63.03,62.64,62.64,166891.0,63.0,63.03,62.64,62.64,166891.0
2023-06-08 12:40:00,62.67,63.1,62.55,63.1,258449.0,62.67,63.1,62.55,63.1,258449.0
2023-06-08 12:50:00,63.1,63.38,63.02,63.22,210993.0,63.1,63.38,63.02,63.22,210993.0
2023-06-08 13:00:00,63.22,63.42,63.19,63.37,65390.0,63.22,63.42,63.19,63.37,65390.0
2023-06-08 13:10:00,63.38,63.74,63.31,63.71,123618.0,63.38,63.74,63.31,63.71,123618.0
2023-06-08 13:20:00,63.72,63.72,63.5,63.56,40053.0,63.72,63.72,63.5,63.56,40053.0
2023-06-08 13:30:00,63.55,63.88,63.51,63.74,609399.0,63.55,63.88,63.51,63.74,609399.0
2023-06-08 13:40:00,63.74,63.88,63.71,63.87,126778.0,63.74,63.88,63.71,63.87,126778.0
2023-06-08 13:50:00,63.88,63.96,63.78,63.82,51019.0,63.88,63.96,63.78,63.82,51019.0
2023-06-08 14:00:00,63.82,63.99,63.79,63.85,147568.0,63.82,63.99,63.79,63.85,147568.0
2023-06-08 14:10:00,63.86,63.87,63.66,63.75,81497.0,63.86,63.87,63.66,63.75,81497.0
2023-06-08 14:20:00,63.77,63.77,63.52,63.68,110600.0,63.77,63.77,63.52,63.68,110600.0
2023-06-08 14:30:00,63.68,63.69,63.6,63.65,31720.0,63.68,63.69,63.6,63.65,31720.0
2023-06-08 14:40:00,63.65,63.66,63.57,63.58,24535.0,63.65,63.66,63.57,63.58,24535.0
2023-06-08 14:50:00,63.58,63.65,63.55,63.64,16527.0,63.58,63.65,63.55,63.64,16527.0
2023-06-08 15:00:00,63.64,63.65,63.59,63.61,17271.0,63.64,63.65,63.59,63.61,17271.0
2023-06-08 15:10:00,63.61,63.65,63.57,63.65,45610.0,63.61,63.65,63.57,63.65,45610.0
2023-06-08 15:20:00,63.65,63.69,63.65,63.68,18370.0,63.65,63.69,63.65,63.68,18370.0
2023-06-08 15:30:00,63.68,63.68,63.53,63.55,208218.0,63.68,63.68,63.53,63.55,208218.0
2023-06-08 15:40:00,63.55,63.56,63.49,63.51,58846.0,63.55,63.56,63.49,63.51,58846.0
2023-06-08 15:50:00,63.52,63.52,63.43,63.49,285580.0,63.52,63.52,63.43,63.49,285580.0
2023-06-09 09:30:00,63.64,63.69,63.38,63.54,112127.0,63.64,63.69,63.38,63.54,112127.0
2023-06-09 09:40:00,63.54,63.92,63.43,63.46,110097.0,63.54,63.92,63.43,63.46,110097.0
2023-06-09 09:50:00,63.46,63.73,63.46,63.61,37034.0,63.46,63.73,63.46,63.61,37034.0
2023-06-09 10:00:00,63.61,63.85,63.61,63.74,71127.0,63.61,63.85,63.61,63.74,71127.0
2023-06-09 10:10:00,63.75,63.88,63.64,63.81,61858.0,63.75,63.88,63.64,63.81,61858.0
2023-06-09 10:20:00,63.81,63.99,63.74,63.93,32184.0,63.81,63.99,63.74,63.93,32184.0
2023-06-09 10:30:00,63.94,64.18,63.92,64.02,106661.0,63.94,64.18,63.92,64.02,106661.0
2023-06-09 10:40:00,64.02,64.08,63.85,64.04,130806.0,64.02,64.08,63.85,64.04,130806.0
2023-06-09 10:50:00,64.04,64.2,64.0,64.11,52147.0,64.04,64.2,64.0,64.11,52147.0
2023-06-09 11:00:00,64.13,64.14,63.94,63.94,36215.0,64.13,64.14,63.94,63.94,36215.0
2023-06-09 11:10:00,63.94,63.95,63.79,63.82,42928.0,63.94,63.95,63.79,63.82,42928.0
2023-06-09 11:20:00,63.81,63.94,63.78,63.84,49402.0,63.81,63.94,63.78,63.84,49402.0
2023-06-09 11:30:00,63.85,63.87,63.66,63.82,68646.0,63.85,63.87,63.66,63.82,68646.0
2023-06-09 11:40:00,63.85,64.06,63.69,63.7,32844.0,63.85,64.06,63.69,63.7,32844.0
2023-06-09 11:50:00,63.72,63.79,63.68,63.76,24011.0,63.72,63.79,63.68,63.76,24011.0
2023-06-09 12:00:00,63.73,63.85,63.6,63.67,21302.0,63.73,63.85,63.6,63.67,21302.0
2023-06-09 12:10:00,63.68,63.75,63.64,63.64,19680.0,63.68,63.75,63.64,63.64,19680.0
2023-06-09 12:20:00,63.66,63.69,63.55,63.56,17669.0,63.66,63.69,63.55,63.56,17669.0
2023-06-09 12:30:00,63.57,63.71,63.53,63.64,30553.0,63.57,63.71,63.53,63.64,30553.0
2023-06-09 12:40:00,63.64,63.83,63.63,63.79,45193.0,63.64,63.83,63.63,63.79,45193.0
2023-06-09 12:50:00,63.81,63.82,63.6,63.65,14281.0,63.81,63.82,63.6,63.65,14281.0
2023-06-09 13:00:00,63.64,63.64,63.2,63.43,84383.0,63.64,63.64,63.2,63.43,84383.0
2023-06-09 13:10:00,63.42,63.55,63.37,63.38,29564.0,63.42,63.55,63.37,63.38,29564.0
2023-06-09 13:20:00,63.38,63.5,63.32,63.35,23265.0,63.38,63.5,63.32,63.35,23265.0
2023-06-09 13:30:00,63.32,63.37,63.08,63.08,109189.0,63.32,63.37,63.08,63.08,109189.0
2023-06-09 13:40:00,63.09,63.18,63.05,63.07,26011.0,63.09,63.18,63.05,63.07,26011.0
2023-06-09 13:50:00,63.09,63.11,62.93,63.09,81716.0,63.09,63.11,62.93,63.09,81716.0
2023-06-09 14:00:00,63.1,63.24,63.06,63.22,39119.0,63.1,63.24,63.06,63.22,39119.0
2023-06-09 14:10:00,63.22,63.24,63.13,63.18,46334.0,63.22,63.24,63.13,63.18,46334.0
2023-06-09 14:20:00,63.16,63.16,62.79,62.81,63760.0,63.16,63.16,62.79,62.81,63760.0
2023-06-09 14:30:00,62.83,62.92,62.82,62.91,70737.0,62.83,62.92,62.82,62.91,70737.0
2023-06-09 14:40:00,62.91,62.96,62.88,62.88,35382.0,62.91,62.96,62.88,62.88,35382.0
2023-06-09 14:50:00,62.89,62.94,62.82,62.85,23469.0,62.89,62.94,62.82,62.85,23469.0
2023-06-09 15:00:00,62.85,62.93,62.81,62.85,130981.0,62.85,62.93,62.81,62.85,130981.0
2023-06-09 15:10:00,62.85,62.9,62.84,62.87,42130.0,62.85,62.9,62.84,62.87,42130.0
2023-06-09 15:20:00,62.87,62.9,62.86,62.88,46526.0,62.87,62.9,62.86,62.88,46526.0
2023-06-09 15:30:00,62.88,62.9,62.85,62.89,29132.0,62.88,62.9,62.85,62.89,29132.0
2023-06-09 15:40:00,62.9,62.96,62.87,62.93,71994.0,62.9,62.96,62.87,62.93,71994.0
2023-06-09 15:50:00,62.92,62.98,62.91,62.94,617994.0,62.92,62.98,62.91,62.94,617994.0
2023-06-12 09:30:00,61.0,61.23,60.72,60.73,197920.0,61.0,61.23,60.72,60.73,197920.0
2023-06-12 09:40:00,60.72,61.01,60.71,60.92,466568.0,60.72,61.01,60.71,60.92,466568.0
2023-06-12 09:50:00,60.93,61.11,60.84,60.87,208105.0,60.93,61.11,60.84,60.87,208105.0
2023-06-12 10:00:00,60.87,60.91,60.37,60.48,196208.0,60.87,60.91,60.37,60.48,196208.0
2023-06-12 10:10:00,60.48,60.69,60.4,60.65,136895.0,60.48,60.69,60.4,60.65,136895.0
2023-06-12 10:20:00,60.64,60.64,60.15,60.2,208124.0,60.64,60.64,60.15,60.2,208124.0
2023-06-12 10:30:00,60.19,60.26,60.02,60.18,176029.0,60.19,60.26,60.02,60.18,176029.0
2023-06-12 10:40:00,60.13,60.54,60.11,60.46,142840.0,60.13,60.54,60.11,60.46,142840.0
2023-06-12 10:50:00,60.51,60.83,60.49,60.75,148577.0,60.51,60.83,60.49,60.75,148577.0
2023-06-12 11:00:00,60.76,60.96,60.76,60.96,106050.0,60.76,60.96,60.76,60.96,106050.0
2023-06-12 11:10:00,60.94,61.16,60.87,60.96,179615.0,60.94,61.16,60.87,60.96,179615.0
2023-06-12 11:20:00,60.94,61.05,60.83,60.86,309031.0,60.94,61.05,60.83,60.86,309031.0
2023-06-12 11:30:00,60.89,61.02,60.82,60.96,66072.0,60.89,61.02,60.82,60.96,66072.0
2023-06-12 11:40:00,60.96,61.07,60.77,61.06,69105.0,60.96,61.07,60.77,61.06,69105.0
2023-06-12 11:50:00,61.04,61.04,60.87,60.92,46252.0,61.04,61.04,60.87,60.92,46252.0
2023-06-12 12:00:00,60.91,60.98,60.68,60.72,64723.0,60.91,60.98,60.68,60.72,64723.0
2023-06-12 12:10:00,60.7,60.73,60.55,60.71,141453.0,60.7,60.73,60.55,60.71,141453.0
2023-06-12 12:20:00,60.68,60.79,60.66,60.68,45803.0,60.68,60.79,60.66,60.68,45803.0
2023-06-12 12:30:00,60.67,60.69,60.46,60.49,89329.0,60.67,60.69,60.46,60.49,89329.0
2023-06-12 12:40:00,60.49,60.55,60.41,60.45,58888.0,60.49,60.55,60.41,60.45,58888.0
2023-06-12 12:50:00,60.44,60.61,60.4,60.6,72171.0,60.44,60.61,60.4,60.6,72171.0
2023-06-12 13:00:00,60.58,60.66,60.54,60.63,45615.0,60.58,60.66,60.54,60.63,45615.0
2023-06-12 13:10:00,60.63,60.66,60.5,60.65,24878.0,60.63,60.66,60.5,60.65,24878.0
2023-06-12 13:20:00,60.65,60.65,60.45,60.51,45227.0,60.65,60.65,60.45,60.51,45227.0
2023-06-12 13:30:00,60.5,60.54,60.44,60.51,113491.0,60.5,60.54,60.44,60.51,113491.0
2023-06-12 13:40:00,60.52,60.64,60.49,60.58,26418.0,60.52,60.64,60.49,60.58,26418.0
2023-06-12 13:50:00,60.6,60.64,60.53,60.53,32458.0,60.6,60.64,60.53,60.53,32458.0
2023-06-12 14:00:00,60.55,60.65,60.43,60.48,50168.0,60.55,60.65,60.43,60.48,50168.0
2023-06-12 14:10:00,60.49,60.52,60.36,60.5,65172.0,60.49,60.52,60.36,60.5,65172.0
2023-06-12 14:20:00,60.53,60.55,60.25,60.26,108349.0,60.53,60.55,60.25,60.26,108349.0
2023-06-12 14:30:00,60.27,60.34,60.23,60.3,130091.0,60.27,60.34,60.23,60.3,130091.0
2023-06-12 14:40:00,60.29,60.3,60.11,60.12,92283.0,60.29,60.3,60.11,60.12,92283.0
2023-06-12 14:50:00,60.12,60.19,60.07,60.19,64838.0,60.12,60.19,60.07,60.19,64838.0
2023-06-12 15:00:00,60.18,60.25,60.17,60.23,74007.0,60.18,60.25,60.17,60.23,74007.0
2023-06-12 15:10:00,60.23,60.33,60.22,60.29,68413.0,60.23,60.33,60.22,60.29,68413.0
2023-06-12 15:20:00,60.29,60.31,60.23,60.28,52536.0,60.29,60.31,60.23,60.28,52536.0
2023-06-12 15:30:00,60.28,60.32,60.25,60.29,44385.0,60.28,60.32,60.25,60.29,44385.0
2023-06-12 15:40:00,60.28,60.32,60.26,60.3,140418.0,60.28,60.32,60.26,60.3,140418.0
2023-06-12 15:50:00,60.3,60.32,60.23,60.25,427912.0,60.3,60.32,60.23,60.25,427912.0
2023-06-13 09:30:00,62.09,62.3,61.99,62.3,206331.0,62.09,62.3,61.99,62.3,206331.0
2023-06-13 09:40:00,62.31,62.46,62.28,62.35,131863.0,62.31,62.46,62.28,62.35,131863.0
2023-06-13 09:50:00,62.35,62.56,62.35,62.54,79393.0,62.35,62.56,62.35,62.54,79393.0
2023-06-13 10:00:00,62.55,62.63,62.44,62.5,72351.0,62.55,62.63,62.44,62.5,72351.0
2023-06-13 10:10:00,62.5,62.58,62.29,62.37,73964.0,62.5,62.58,62.29,62.37,73964.0
2023-06-13 10:20:00,62.36,62.61,62.2,62.56,61342.0,62.36,62.61,62.2,62.56,61342.0
2023-06-13 10:30:00,62.56,62.58,62.43,62.57,50686.0,62.56,62.58,62.43,62.57,50686.0
2023-06-13 10:40:00,62.59,62.59,62.43,62.52,67616.0,62.59,62.59,62.43,62.52,67616.0
2023-06-13 10:50:00,62.55,62.57,62.34,62.39,68065.0,62.55,62.57,62.34,62.39,68065.0
2023-06-13 11:00:00,62.37,62.56,62.3,62.33,66237.0,62.37,62.56,62.3,62.33,66237.0
2023-06-13 11:10:00,62.34,62.45,62.26,62.28,18866.0,62.34,62.45,62.26,62.28,18866.0
2023-06-13 11:20:00,62.27,62.38,62.17,62.17,32305.0,62.27,62.38,62.17,62.17,32305.0
2023-06-13 11:30:00,62.17,62.21,62.01,62.1,27061.0,62.17,62.21,62.01,62.1,27061.0
2023-06-13 11:40:00,62.12,62.27,62.01,62.09,28901.0,62.12,62.27,62.01,62.09,28901.0
2023-06-13 11:50:00,62.12,62.21,62.1,62.1,19808.0,62.12,62.21,62.1,62.1,19808.0
2023-06-13 12:00:00,62.1,62.25,62.09,62.18,18887.0,62.1,62.25,62.09,62.18,18887.0
2023-06-13 12:10:00,62.18,62.25,62.07,62.25,22490.0,62.18,62.25,62.07,62.25,22490.0
2023-06-13 12:20:00,62.22,62.25,62.12,62.13,24363.0,62.22,62.25,62.12,62.13,24363.0
2023-06-13 12:30:00,62.13,62.23,62.11,62.23,25694.0,62.13,62.23,62.11,62.23,25694.0
2023-06-13 12:40:00,62.22,62.45,62.21,62.43,41531.0,62.22,62.45,62.21,62.43,41531.0
2023-06-13 12:50:00,62.42,62.47,62.38,62.38,38417.0,62.42,62.47,62.38,62.38,38417.0
2023-06-13 13:00:00,62.38,62.42,62.31,62.35,15838.0,62.38,62.42,62.31,62.35,15838.0
2023-06-13 13:10:00,62.35,62.38,62.29,62.33,8520.0,62.35,62.38,62.29,62.33,8520.0
2023-06-13 13:20:00,62.33,62.51,62.32,62.47,45955.0,62.33,62.51,62.32,62.47,45955.0
2023-06-13 13:30:00,62.45,62.45,62.33,62.37,9459.0,62.45,62.45,62.33,62.37,9459.0
2023-06-13 13:40:00,62.38,62.45,62.35,62.45,28344.0,62.38,62.45,62.35,62.45,28344.0
2023-06-13 13:50:00,62.45,62.54,62.45,62.53,14128.0,62.45,62.54,62.45,62.53,14128.0
2023-06-13 14:00:00,62.54,62.58,62.51,62.56,19668.0,62.54,62.58,62.51,62.56,19668.0
2023-06-13 14:10:00,62.55,62.65,62.47,62.48,30114.0,62.55,62.65,62.47,62.48,30114.0
2023-06-13 14:20:00,62.48,62.53,62.3,62.33,77578.0,62.48,62.53,62.3,62.33,77578.0
2023-06-13 14:30:00,62.31,62.4,62.27,62.31,58257.0,62.31,62.4,62.27,62.31,58257.0
2023-06-13 14:40:00,62.3,62.31,62.17,62.18,15291.0,62.3,62.31,62.17,62.18,15291.0
2023-06-13 14:50:00,62.18,62.18,62.04,62.11,19701.0,62.18,62.18,62.04,62.11,19701.0
2023-06-13 15:00:00,62.11,62.21,62.11,62.16,19468.0,62.11,62.21,62.11,62.16,19468.0
2023-06-13 15:10:00,62.16,62.2,62.14,62.18,6689.0,62.16,62.2,62.14,62.18,6689.0
2023-06-13 15:20:00,62.19,62.2,62.15,62.16,13844.0,62.19,62.2,62.15,62.16,13844.0
2023-06-13 15:30:00,62.16,62.28,62.11,62.17,742754.0,62.16,62.28,62.11,62.17,742754.0
2023-06-13 15:40:00,62.17,62.2,62.15,62.17,105180.0,62.17,62.2,62.15,62.17,105180.0
2023-06-13 15:50:00,62.17,62.2,62.11,62.14,313226.0,62.17,62.2,62.11,62.14,313226.0
2023-06-14 09:30:00,63.0,63.2,62.94,63.1,1057409.0,63.0,63.2,62.94,63.1,1057409.0
2023-06-14 09:40:00,63.12,63.17,62.99,63.05,100983.0,63.12,63.17,62.99,63.05,100983.0
2023-06-14 09:50:00,63.08,63.18,62.84,62.85,66241.0,63.08,63.18,62.84,62.85,66241.0
2023-06-14 10:00:00,62.85,62.89,62.67,62.86,66205.0,62.85,62.89,62.67,62.86,66205.0
2023-06-14 10:10:00,62.84,62.95,62.76,62.89,46720.0,62.84,62.95,62.76,62.89,46720.0
2023-06-14 10:20:00,62.9,62.91,62.67,62.73,44000.0,62.9,62.91,62.67,62.73,44000.0
2023-06-14 10:30:00,62.71,62.71,62.27,62.66,363770.0,62.71,62.71,62.27,62.66,363770.0
2023-06-14 10:40:00,62.65,62.81,62.48,62.52,54939.0,62.65,62.81,62.48,62.52,54939.0
2023-06-14 10:50:00,62.51,62.53,62.19,62.28,62226.0,62.51,62.53,62.19,62.28,62226.0
2023-06-14 11:00:00,62.26,62.55,62.25,62.43,75145.0,62.26,62.55,62.25,62.43,75145.0
2023-06-14 11:10:00,62.44,62.48,62.22,62.23,18347.0,62.44,62.48,62.22,62.23,18347.0
2023-06-14 11:20:00,62.21,62.35,62.04,62.04,49228.0,62.21,62.35,62.04,62.04,49228.0
2023-06-14 11:30:00,62.04,62.24,61.85,61.85,65873.0,62.04,62.24,61.85,61.85,65873.0
2023-06-14 11:40:00,61.83,62.02,61.68,61.96,50756.0,61.83,62.02,61.68,61.96,50756.0
2023-06-14 11:50:00,61.94,61.94,61.72,61.75,24565.0,61.94,61.94,61.72,61.75,24565.0
2023-06-14 12:00:00,61.77,61.88,61.7,61.83,25620.0,61.77,61.88,61.7,61.83,25620.0
2023-06-14 12:10:00,61.81,62.21,61.79,62.2,47727.0,61.81,62.21,61.79,62.2,47727.0
2023-06-14 12:20:00,62.21,62.26,62.17,62.18,55055.0,62.21,62.26,62.17,62.18,55055.0
2023-06-14 12:30:00,62.18,62.35,62.1,62.35,32610.0,62.18,62.35,62.1,62.35,32610.0
2023-06-14 12:40:00,62.35,62.37,62.23,62.31,26035.0,62.35,62.37,62.23,62.31,26035.0
2023-06-14 12:50:00,62.34,62.38,62.24,62.25,43341.0,62.34,62.38,62.24,62.25,43341.0
2023-06-14 13:00:00,62.25,62.38,62.22,62.31,13144.0,62.25,62.38,62.22,62.31,13144.0
2023-06-14 13:10:00,62.29,62.29,62.07,62.12,11592.0,62.29,62.29,62.07,62.12,11592.0
2023-06-14 13:20:00,62.12,62.16,62.04,62.15,10986.0,62.12,62.16,62.04,62.15,10986.0
2023-06-14 13:30:00,62.08,62.19,62.05,62.17,23836.0,62.08,62.19,62.05,62.17,23836.0
2023-06-14 13:40:00,62.12,62.17,62.05,62.09,13308.0,62.12,62.17,62.05,62.09,13308.0
2023-06-14 13:50:00,62.05,62.05,61.83,61.88,38825.0,62.05,62.05,61.83,61.88,38825.0
2023-06-14 14:00:00,61.86,61.95,61.33,61.47,89499.0,61.86,61.95,61.33,61.47,89499.0
2023-06-14 14:10:00,61.48,61.61,61.37,61.4,84387.0,61.48,61.61,61.37,61.4,84387.0
2023-06-14 14:20:00,61.41,61.59,61.37,61.39,63904.0,61.41,61.59,61.37,61.39,63904.0
2023-06-14 14:30:00,61.38,61.51,61.26,61.42,56355.0,61.38,61.51,61.26,61.42,56355.0
2023-06-14 14:40:00,61.42,61.51,61.37,61.51,45556.0,61.42,61.51,61.37,61.51,45556.0
2023-06-14 14:50:00,61.52,61.57,61.45,61.45,35920.0,61.52,61.57,61.45,61.45,35920.0
2023-06-14 15:00:00,61.48,61.71,61.47,61.63,29201.0,61.48,61.71,61.47,61.63,29201.0
2023-06-14 15:10:00,61.63,61.65,61.52,61.57,23208.0,61.63,61.65,61.52,61.57,23208.0
2023-06-14 15:20:00,61.56,61.81,61.56,61.8,37661.0,61.56,61.81,61.56,61.8,37661.0
2023-06-14 15:30:00,61.8,61.8,61.69,61.76,22610.0,61.8,61.8,61.69,61.76,22610.0
2023-06-14 15:40:00,61.76,61.84,61.74,61.82,32561.0,61.76,61.84,61.74,61.82,32561.0
2023-06-14 15:50:00,61.82,61.86,61.75,61.85,66641.0,61.82,61.86,61.75,61.85,66641.0
2023-06-15 09:30:00,62.21,62.41,62.14,62.4,156225.0,62.21,62.41,62.14,62.4,156225.0
2023-06-15 09:40:00,62.39,62.44,62.32,62.36,81994.0,62.39,62.44,62.32,62.36,81994.0
2023-06-15 09:50:00,62.38,62.53,62.29,62.37,82493.0,62.38,62.53,62.29,62.37,82493.0
2023-06-15 10:00:00,62.39,62.46,62.3,62.35,61786.0,62.39,62.46,62.3,62.35,61786.0
2023-06-15 10:10:00,62.37,62.44,62.18,62.43,47504.0,62.37,62.44,62.18,62.43,47504.0
2023-06-15 10:20:00,62.44,62.45,62.29,62.38,34635.0,62.44,62.45,62.29,62.38,34635.0
2023-06-15 10:30:00,62.39,62.7,62.37,62.44,119343.0,62.39,62.7,62.37,62.44,119343.0
2023-06-15 10:40:00,62.47,62.58,62.34,62.5,45050.0,62.47,62.58,62.34,62.5,45050.0
2023-06-15 10:50:00,62.5,62.82,62.5,62.82,58290.0,62.5,62.82,62.5,62.82,58290.0
2023-06-15 11:00:00,62.8,62.94,62.76,62.8,102678.0,62.8,62.94,62.76,62.8,102678.0
2023-06-15 11:10:00,62.82,62.95,62.8,62.87,31823.0,62.82,62.95,62.8,62.87,31823.0
2023-06-15 11:20:00,62.88,63.02,62.82,62.83,69518.0,62.88,63.02,62.82,62.83,69518.0
2023-06-15 11:30:00,62.84,63.28,62.81,63.26,94443.0,62.84,63.28,62.81,63.26,94443.0
2023-06-15 11:40:00,63.27,63.29,63.06,63.13,92809.0,63.27,63.29,63.06,63.13,92809.0
2023-06-15 11:50:00,63.12,63.32,63.12,63.19,68154.0,63.12,63.32,63.12,63.19,68154.0
2023-06-15 12:00:00,63.18,63.24,63.04,63.23,45470.0,63.18,63.24,63.04,63.23,45470.0
2023-06-15 12:10:00,63.22,63.26,63.19,63.2,48882.0,63.22,63.26,63.19,63.2,48882.0
2023-06-15 12:20:00,63.23,63.33,63.14,63.31,32367.0,63.23,63.33,63.14,63.31,32367.0
2023-06-15 12:30:00,63.31,63.31,63.19,63.21,46110.0,63.31,63.31,63.19,63.21,46110.0
2023-06-15 12:40:00,63.22,63.31,63.21,63.29,157118.0,63.22,63.31,63.21,63.29,157118.0
2023-06-15 12:50:00,63.28,63.28,63.2,63.22,38429.0,63.28,63.28,63.2,63.22,38429.0
2023-06-15 13:00:00,63.2,63.25,63.14,63.18,20385.0,63.2,63.25,63.14,63.18,20385.0
2023-06-15 13:10:00,63.19,63.35,63.18,63.33,36335.0,63.19,63.35,63.18,63.33,36335.0
2023-06-15 13:20:00,63.34,63.4,63.32,63.38,25689.0,63.34,63.4,63.32,63.38,25689.0
2023-06-15 13:30:00,63.37,63.63,63.35,63.58,138442.0,63.37,63.63,63.35,63.58,138442.0
2023-06-15 13:40:00,63.58,63.77,63.57,63.74,63337.0,63.58,63.77,63.57,63.74,63337.0
2023-06-15 13:50:00,63.74,63.75,63.52,63.58,32562.0,63.74,63.75,63.52,63.58,32562.0
2023-06-15 14:00:00,63.57,63.62,63.49,63.53,34190.0,63.57,63.62,63.49,63.53,34190.0
2023-06-15 14:10:00,63.52,63.55,63.41,63.45,28075.0,63.52,63.55,63.41,63.45,28075.0
2023-06-15 14:20:00,63.43,63.53,63.41,63.49,87129.0,63.43,63.53,63.41,63.49,87129.0
2023-06-15 14:30:00,63.49,63.6,63.45,63.52,35058.0,63.49,63.6,63.45,63.52,35058.0
2023-06-15 14:40:00,63.52,63.52,63.48,63.52,33726.0,63.52,63.52,63.48,63.52,33726.0
2023-06-15 14:50:00,63.52,63.57,63.51,63.54,22043.0,63.52,63.57,63.51,63.54,22043.0
2023-06-15 15:00:00,63.55,63.55,63.48,63.49,17034.0,63.55,63.55,63.48,63.49,17034.0
2023-06-15 15:10:00,63.49,63.51,63.44,63.47,27283.0,63.49,63.51,63.44,63.47,27283.0
2023-06-15 15:20:00,63.46,63.52,63.44,63.5,105196.0,63.46,63.52,63.44,63.5,105196.0
2023-06-15 15:30:00,63.5,63.5,63.46,63.47,23946.0,63.5,63.5,63.46,63.47,23946.0
2023-06-15 15:40:00,63.47,63.49,63.44,63.47,44577.0,63.47,63.49,63.44,63.47,44577.0
2023-06-15 15:50:00,63.47,63.5,63.41,63.42,213878.0,63.47,63.5,63.41,63.42,213878.0
2023-06-16 09:30:00,63.48,63.65,63.45,63.56,59895.0,63.48,63.65,63.45,63.56,59895.0
2023-06-16 09:40:00,63.58,63.59,63.28,63.41,61504.0,63.58,63.59,63.28,63.41,61504.0
2023-06-16 09:50:00,63.41,63.59,63.41,63.44,34642.0,63.41,63.59,63.41,63.44,34642.0
2023-06-16 10:00:00,63.45,63.76,63.45,63.74,100461.0,63.45,63.76,63.45,63.74,100461.0
2023-06-16 10:10:00,63.75,63.92,63.67,63.69,122239.0,63.75,63.92,63.67,63.69,122239.0
2023-06-16 10:20:00,63.67,63.83,63.66,63.81,42883.0,63.67,63.83,63.66,63.81,42883.0
2023-06-16 10:30:00,63.82,63.92,63.8,63.86,54624.0,63.82,63.92,63.8,63.86,54624.0
2023-06-16 10:40:00,63.86,63.91,63.71,63.87,51258.0,63.86,63.91,63.71,63.87,51258.0
2023-06-16 10:50:00,63.86,64.06,63.85,64.0,89591.0,63.86,64.06,63.85,64.0,89591.0
2023-06-16 11:00:00,63.99,64.01,63.79,63.95,36114.0,63.99,64.01,63.79,63.95,36114.0
2023-06-16 11:10:00,63.96,63.97,63.74,63.82,30617.0,63.96,63.97,63.74,63.82,30617.0
2023-06-16 11:20:00,63.82,63.82,63.56,63.69,50871.0,63.82,63.82,63.56,63.69,50871.0
2023-06-16 11:30:00,63.7,63.8,63.65,63.67,49290.0,63.7,63.8,63.65,63.67,49290.0
2023-06-16 11:40:00,63.67,63.81,63.64,63.67,22247.0,63.67,63.81,63.64,63.67,22247.0
2023-06-16 11:50:00,63.68,63.88,63.65,63.87,31555.0,63.68,63.88,63.65,63.87,31555.0
2023-06-16 12:00:00,63.87,63.95,63.81,63.86,25059.0,63.87,63.95,63.81,63.86,25059.0
2023-06-16 12:10:00,63.85,63.85,63.7,63.79,24303.0,63.85,63.85,63.7,63.79,24303.0
2023-06-16 12:20:00,63.79,63.86,63.72,63.82,64512.0,63.79,63.86,63.72,63.82,64512.0
2023-06-16 12:30:00,63.82,63.88,63.68,63.76,562553.0,63.82,63.88,63.68,63.76,562553.0
2023-06-16 12:40:00,63.74,63.76,63.64,63.72,21117.0,63.74,63.76,63.64,63.72,21117.0
2023-06-16 12:50:00,63.71,63.9,63.68,63.87,16269.0,63.71,63.9,63.68,63.87,16269.0
2023-06-16 13:00:00,63.88,63.99,63.87,63.87,48076.0,63.88,63.99,63.87,63.87,48076.0
2023-06-16 13:10:00,63.88,64.07,63.86,64.04,65882.0,63.88,64.07,63.86,64.04,65882.0
2023-06-16 13:20:00,64.05,64.08,64.0,64.06,38924.0,64.05,64.08,64.0,64.06,38924.0
2023-06-16 13:30:00,64.06,64.12,64.0,64.09,41415.0,64.06,64.12,64.0,64.09,41415.0
2023-06-16 13:40:00,64.09,64.17,64.06,64.09,64328.0,64.09,64.17,64.06,64.09,64328.0
2023-06-16 13:50:00,64.1,64.19,64.1,64.18,58527.0,64.1,64.19,64.1,64.18,58527.0
2023-06-16 14:00:00,64.17,64.17,64.04,64.13,31027.0,64.17,64.17,64.04,64.13,31027.0
2023-06-16 14:10:00,64.13,64.2,64.1,64.19,47414.0,64.13,64.2,64.1,64.19,47414.0
2023-06-16 14:20:00,64.2,64.51,64.19,64.5,96283.0,64.2,64.51,64.19,64.5,96283.0
2023-06-16 14:30:00,64.49,64.5,64.43,64.47,47102.0,64.49,64.5,64.43,64.47,47102.0
2023-06-16 14:40:00,64.47,64.48,64.44,64.46,46158.0,64.47,64.48,64.44,64.46,46158.0
2023-06-16 14:50:00,64.46,64.51,64.46,64.49,41685.0,64.46,64.51,64.46,64.49,41685.0
2023-06-16 15:00:00,64.49,64.53,64.43,64.44,33056.0,64.49,64.53,64.43,64.44,33056.0
2023-06-16 15:10:00,64.43,64.48,64.43,64.46,59512.0,64.43,64.48,64.43,64.46,59512.0
2023-06-16 15:20:00,64.47,64.48,64.39,64.42,30696.0,64.47,64.48,64.39,64.42,30696.0
2023-06-16 15:30:00,64.42,64.46,64.4,64.44,45546.0,64.42,64.46,64.4,64.44,45546.0
2023-06-16 15:40:00,64.44,64.44,64.35,64.36,57707.0,64.44,64.44,64.35,64.36,57707.0
2023-06-16 15:50:00,64.36,64.38,64.32,64.35,155800.0,64.36,64.38,64.32,64.35,155800.0
2023-06-20 09:30:00,63.75,63.78,63.28,63.38,179787.0,63.75,63.78,63.28,63.38,179787.0
2023-06-20 09:40:00,63.35,63.37,62.82,62.87,92571.0,63.35,63.37,62.82,62.87,92571.0
2023-06-20 09:50:00,62.81,63.2,62.72,63.12,154141.0,62.81,63.2,62.72,63.12,154141.0
2023-06-20 10:00:00,63.13,63.27,62.9,63.06,85279.0,63.13,63.27,62.9,63.06,85279.0
2023-06-20 10:10:00,63.01,63.15,62.93,62.96,67763.0,63.01,63.15,62.93,62.96,67763.0
2023-06-20 10:20:00,62.95,63.0,62.61,62.7,130765.0,62.95,63.0,62.61,62.7,130765.0
2023-06-20 10:30:00,62.69,62.97,62.67,62.77,32772.0,62.69,62.97,62.67,62.77,32772.0
2023-06-20 10:40:00,62.75,62.94,62.69,62.81,179809.0,62.75,62.94,62.69,62.81,179809.0
2023-06-20 10:50:00,62.81,63.1,62.78,63.09,38911.0,62.81,63.1,62.78,63.09,38911.0
2023-06-20 11:00:00,63.12,63.41,63.11,63.12,62602.0,63.12,63.41,63.11,63.12,62602.0
2023-06-20 11:10:00,63.12,63.12,62.93,62.99,34376.0,63.12,63.12,62.93,62.99,34376.0
2023-06-20 11:20:00,62.99,63.12,62.93,63.02,33978.0,62.99,63.12,62.93,63.02,33978.0
2023-06-20 11:30:00,63.03,63.12,62.97,63.03,19570.0,63.03,63.12,62.97,63.03,19570.0
2023-06-20 11:40:00,63.05,63.34,63.05,63.24,17584.0,63.05,63.34,63.05,63.24,17584.0
2023-06-20 11:50:00,63.24,63.28,63.04,63.07,21202.0,63.24,63.28,63.04,63.07,21202.0
2023-06-20 12:00:00,63.06,63.25,63.03,63.08,29438.0,63.06,63.25,63.03,63.08,29438.0
2023-06-20 12:10:00,63.15,63.23,63.11,63.12,35453.0,63.15,63.23,63.11,63.12,35453.0
2023-06-20 12:20:00,63.15,63.33,63.12,63.24,25933.0,63.15,63.33,63.12,63.24,25933.0
2023-06-20 12:30:00,63.26,63.41,63.26,63.33,24076.0,63.26,63.41,63.26,63.33,24076.0
2023-06-20 12:40:00,63.35,63.35,63.02,63.14,18596.0,63.35,63.35,63.02,63.14,18596.0
2023-06-20 12:50:00,63.14,63.27,63.09,63.25,21507.0,63.14,63.27,63.09,63.25,21507.0
2023-06-20 13:00:00,63.25,63.3,63.16,63.16,16722.0,63.25,63.3,63.16,63.16,16722.0
2023-06-20 13:10:00,63.17,63.32,63.15,63.31,7500.0,63.17,63.32,63.15,63.31,7500.0
2023-06-20 13:20:00,63.35,63.45,63.3,63.4,24569.0,63.35,63.45,63.3,63.4,24569.0
2023-06-20 13:30:00,63.41,63.49,63.39,63.43,15152.0,63.41,63.49,63.39,63.43,15152.0
2023-06-20 13:40:00,63.44,63.49,63.4,63.47,19732.0,63.44,63.49,63.4,63.47,19732.0
2023-06-20 13:50:00,63.48,63.5,63.41,63.43,14540.0,63.48,63.5,63.41,63.43,14540.0
2023-06-20 14:00:00,63.45,63.49,63.27,63.36,20023.0,63.45,63.49,63.27,63.36,20023.0
2023-06-20 14:10:00,63.37,63.47,63.36,63.42,13859.0,63.37,63.47,63.36,63.42,13859.0
2023-06-20 14:20:00,63.42,63.85,63.4,63.8,125903.0,63.42,63.85,63.4,63.8,125903.0
2023-06-20 14:30:00,63.79,63.87,63.78,63.84,50293.0,63.79,63.87,63.78,63.84,50293.0
2023-06-20 14:40:00,63.85,63.85,63.7,63.75,17269.0,63.85,63.85,63.7,63.75,17269.0
2023-06-20 14:50:00,63.75,63.82,63.75,63.82,20072.0,63.75,63.82,63.75,63.82,20072.0
2023-06-20 15:00:00,63.83,63.89,63.82,63.87,19702.0,63.83,63.89,63.82,63.87,19702.0
2023-06-20 15:10:00,63.87,63.87,63.81,63.84,12300.0,63.87,63.87,63.81,63.84,12300.0
2023-06-20 15:20:00,63.84,63.86,63.81,63.84,13205.0,63.84,63.86,63.81,63.84,13205.0
2023-06-20 15:30:00,63.85,63.86,63.79,63.83,55969.0,63.85,63.86,63.79,63.83,55969.0
2023-06-20 15:40:00,63.84,63.96,63.84,63.95,48636.0,63.84,63.96,63.84,63.95,48636.0
2023-06-20 15:50:00,63.96,63.96,63.9,63.93,113859.0,63.96,63.96,63.9,63.93,113859.0
2023-06-21 09:30:00,63.83,64.41,63.7,64.22,73669.0,63.83,64.41,63.7,64.22,73669.0
2023-06-21 09:40:00,64.22,64.23,64.0,64.11,42755.0,64.22,64.23,64.0,64.11,42755.0
2023-06-21 09:50:00,64.14,64.53,64.07,64.43,99736.0,64.14,64.53,64.07,64.43,99736.0
2023-06-21 10:00:00,64.42,64.43,64.13,64.27,49606.0,64.42,64.43,64.13,64.27,49606.0
2023-06-21 10:10:00,64.27,64.62,64.27,64.56,36189.0,64.27,64.62,64.27,64.56,36189.0
2023-06-21 10:20:00,64.59,64.73,64.57,64.64,46394.0,64.59,64.73,64.57,64.64,46394.0
2023-06-21 10:30:00,64.66,64.77,64.51,64.57,54297.0,64.66,64.77,64.51,64.57,54297.0
2023-06-21 10:40:00,64.59,64.76,64.59,64.72,88511.0,64.59,64.76,64.59,64.72,88511.0
2023-06-21 10:50:00,64.69,64.72,64.57,64.66,36645.0,64.69,64.72,64.57,64.66,36645.0
2023-06-21 11:00:00,64.68,64.73,64.56,64.61,43111.0,64.68,64.73,64.56,64.61,43111.0
2023-06-21 11:10:00,64.63,64.73,64.58,64.63,26009.0,64.63,64.73,64.58,64.63,26009.0
2023-06-21 11:20:00,64.61,64.91,64.61,64.88,111234.0,64.61,64.91,64.61,64.88,111234.0
2023-06-21 11:30:00,64.88,65.07,64.79,65.02,100607.0,64.88,65.07,64.79,65.02,100607.0
2023-06-21 11:40:00,65.03,65.04,64.74,64.84,51359.0,65.03,65.04,64.74,64.84,51359.0
2023-06-21 11:50:00,64.84,65.06,64.83,65.03,45736.0,64.84,65.06,64.83,65.03,45736.0
2023-06-21 12:00:00,65.0,65.07,64.99,65.03,38697.0,65.0,65.07,64.99,65.03,38697.0
2023-06-21 12:10:00,65.04,65.09,64.9,64.94,107704.0,65.04,65.09,64.9,64.94,107704.0
2023-06-21 12:20:00,64.92,65.04,64.84,65.03,35152.0,64.92,65.04,64.84,65.03,35152.0
2023-06-21 12:30:00,65.01,65.07,64.95,64.96,26801.0,65.01,65.07,64.95,64.96,26801.0
2023-06-21 12:40:00,64.96,65.01,64.9,64.91,33000.0,64.96,65.01,64.9,64.91,33000.0
2023-06-21 12:50:00,64.92,65.06,64.92,65.0,47756.0,64.92,65.06,64.92,65.0,47756.0
2023-06-21 13:00:00,64.98,65.03,64.93,64.94,26523.0,64.98,65.03,64.93,64.94,26523.0
2023-06-21 13:10:00,64.94,64.99,64.9,64.97,9195.0,64.94,64.99,64.9,64.97,9195.0
2023-06-21 13:20:00,64.98,65.0,64.83,64.9,17135.0,64.98,65.0,64.83,64.9,17135.0
2023-06-21 13:30:00,64.9,64.97,64.86,64.95,22944.0,64.9,64.97,64.86,64.95,22944.0
2023-06-21 13:40:00,64.95,64.99,64.91,64.92,30755.0,64.95,64.99,64.91,64.92,30755.0
2023-06-21 13:50:00,64.89,64.93,64.88,64.93,84978.0,64.89,64.93,64.88,64.93,84978.0
2023-06-21 14:00:00,64.93,64.94,64.85,64.94,25024.0,64.93,64.94,64.85,64.94,25024.0
2023-06-21 14:10:00,64.95,64.98,64.89,64.93,32890.0,64.95,64.98,64.89,64.93,32890.0
2023-06-21 14:20:00,64.95,64.99,64.89,64.98,45725.0,64.95,64.99,64.89,64.98,45725.0
2023-06-21 14:30:00,64.98,64.98,64.91,64.97,25434.0,64.98,64.98,64.91,64.97,25434.0
2023-06-21 14:40:00,64.98,64.99,64.95,64.99,7510.0,64.98,64.99,64.95,64.99,7510.0
2023-06-21 14:50:00,64.99,65.04,64.98,65.02,23031.0,64.99,65.04,64.98,65.02,23031.0
2023-06-21 15:00:00,65.01,65.02,64.97,64.97,149525.0,65.01,65.02,64.97,64.97,149525.0
2023-06-21 15:10:00,64.98,65.04,64.97,65.03,48888.0,64.98,65.04,64.97,65.03,48888.0
2023-06-21 15:20:00,65.03,65.03,64.97,64.98,41884.0,65.03,65.03,64.97,64.98,41884.0
2023-06-21 15:30:00,64.99,65.01,64.96,64.98,93142.0,64.99,65.01,64.96,64.98,93142.0
2023-06-21 15:40:00,64.98,65.04,64.96,65.03,164888.0,64.98,65.04,64.96,65.03,164888.0
2023-06-21 15:50:00,65.03,65.07,65.01,65.02,253852.0,65.03,65.07,65.01,65.02,253852.0
2023-06-22 09:30:00,63.15,63.22,62.98,63.01,226786.0,63.15,63.22,62.98,63.01,226786.0
2023-06-22 09:40:00,62.99,63.18,62.96,63.0,101220.0,62.99,63.18,62.96,63.0,101220.0
2023-06-22 09:50:00,62.98,63.16,62.98,63.14,134625.0,62.98,63.16,62.98,63.14,134625.0
2023-06-22 10:00:00,63.1,63.1,62.87,62.96,65924.0,63.1,63.1,62.87,62.96,65924.0
2023-06-22 10:10:00,62.97,63.48,62.97,63.45,123164.0,62.97,63.48,62.97,63.45,123164.0
2023-06-22 10:20:00,63.45,63.47,63.29,63.44,44100.0,63.45,63.47,63.29,63.44,44100.0
2023-06-22 10:30:00,63.44,63.44,63.28,63.3,29041.0,63.44,63.44,63.28,63.3,29041.0
2023-06-22 10:40:00,63.29,63.37,63.23,63.27,18232.0,63.29,63.37,63.23,63.27,18232.0
2023-06-22 10:50:00,63.28,63.46,63.26,63.39,24057.0,63.28,63.46,63.26,63.39,24057.0
2023-06-22 11:00:00,63.43,63.65,62.59,62.7,116053.0,63.43,63.65,62.59,62.7,116053.0
2023-06-22 11:10:00,62.69,62.94,62.65,62.76,47769.0,62.69,62.94,62.65,62.76,47769.0
2023-06-22 11:20:00,62.78,62.85,62.32,62.58,360084.0,62.78,62.85,62.32,62.58,360084.0
2023-06-22 11:30:00,62.57,62.75,62.48,62.49,134214.0,62.57,62.75,62.48,62.49,134214.0
2023-06-22 11:40:00,62.48,62.63,62.41,62.44,64351.0,62.48,62.63,62.41,62.44,64351.0
2023-06-22 11:50:00,62.43,62.57,62.35,62.54,286400.0,62.43,62.57,62.35,62.54,286400.0
2023-06-22 12:00:00,62.53,62.71,62.51,62.55,42169.0,62.53,62.71,62.51,62.55,42169.0
2023-06-22 12:10:00,62.58,62.67,62.46,62.48,34323.0,62.58,62.67,62.46,62.48,34323.0
2023-06-22 12:20:00,62.47,62.61,62.43,62.48,33529.0,62.47,62.61,62.43,62.48,33529.0
2023-06-22 12:30:00,62.48,62.58,62.36,62.37,28739.0,62.48,62.58,62.36,62.37,28739.0
2023-06-22 12:40:00,62.36,62.47,62.29,62.36,119742.0,62.36,62.47,62.29,62.36,119742.0
2023-06-22 12:50:00,62.38,62.38,62.14,62.31,88955.0,62.38,62.38,62.14,62.31,88955.0
2023-06-22 13:00:00,62.29,62.35,62.28,62.29,20915.0,62.29,62.35,62.28,62.29,20915.0
2023-06-22 13:10:00,62.29,62.52,62.27,62.47,30018.0,62.29,62.52,62.27,62.47,30018.0
2023-06-22 13:20:00,62.5,62.66,62.48,62.55,26582.0,62.5,62.66,62.48,62.55,26582.0
2023-06-22 13:30:00,62.58,62.61,62.39,62.43,33831.0,62.58,62.61,62.39,62.43,33831.0
2023-06-22 13:40:00,62.43,62.47,62.38,62.47,25321.0,62.43,62.47,62.38,62.47,25321.0
2023-06-22 13:50:00,62.45,62.48,62.27,62.28,69686.0,62.45,62.48,62.27,62.28,69686.0
2023-06-22 14:00:00,62.27,62.38,62.27,62.34,22323.0,62.27,62.38,62.27,62.34,22323.0
2023-06-22 14:10:00,62.33,62.49,62.33,62.42,34640.0,62.33,62.49,62.33,62.42,34640.0
2023-06-22 14:20:00,62.41,62.61,62.34,62.55,46833.0,62.41,62.61,62.34,62.55,46833.0
2023-06-22 14:30:00,62.56,62.59,62.49,62.54,32048.0,62.56,62.59,62.49,62.54,32048.0
2023-06-22 14:40:00,62.54,62.58,62.52,62.54,31826.0,62.54,62.58,62.52,62.54,31826.0
2023-06-22 14:50:00,62.54,62.62,62.54,62.57,56685.0,62.54,62.62,62.54,62.57,56685.0
2023-06-22 15:00:00,62.58,62.61,62.57,62.57,30446.0,62.58,62.61,62.57,62.57,30446.0
2023-06-22 15:10:00,62.58,62.59,62.51,62.54,21068.0,62.58,62.59,62.51,62.54,21068.0
2023-06-22 15:20:00,62.53,62.53,62.41,62.43,59182.0,62.53,62.53,62.41,62.43,59182.0
2023-06-22 15:30:00,62.43,62.44,62.37,62.38,38520.0,62.43,62.44,62.37,62.38,38520.0
2023-06-22 15:40:00,62.37,62.5,62.36,62.5,199495.0,62.37,62.5,62.36,62.5,199495.0
2023-06-22 15:50:00,62.5,62.54,62.45,62.52,481521.0,62.5,62.54,62.45,62.52,481521.0
2023-06-23 09:30:00,61.04,61.2,60.97,61.19,267347.0,61.04,61.2,60.97,61.19,267347.0
2023-06-23 09:40:00,61.19,61.61,61.18,61.54,77868.0,61.19,61.61,61.18,61.54,77868.0
2023-06-23 09:50:00,61.55,61.85,61.51,61.62,49930.0,61.55,61.85,61.51,61.62,49930.0
2023-06-23 10:00:00,61.62,61.71,61.5,61.58,30814.0,61.62,61.71,61.5,61.58,30814.0
2023-06-23 10:10:00,61.59,61.77,61.38,61.61,42088.0,61.59,61.77,61.38,61.61,42088.0
2023-06-23 10:20:00,61.61,61.71,61.48,61.58,33910.0,61.61,61.71,61.48,61.58,33910.0
2023-06-23 10:30:00,61.55,61.86,61.5,61.82,41245.0,61.55,61.86,61.5,61.82,41245.0
2023-06-23 10:40:00,61.77,61.84,61.54,61.72,27517.0,61.77,61.84,61.54,61.72,27517.0
2023-06-23 10:50:00,61.76,61.87,61.69,61.78,20519.0,61.76,61.87,61.69,61.78,20519.0
2023-06-23 11:00:00,61.73,62.02,61.65,61.73,55101.0,61.73,62.02,61.65,61.73,55101.0
2023-06-23 11:10:00,61.72,61.87,61.61,61.82,30018.0,61.72,61.87,61.61,61.82,30018.0
2023-06-23 11:20:00,61.83,62.3,61.82,62.15,46674.0,61.83,62.3,61.82,62.15,46674.0
2023-06-23 11:30:00,62.16,62.19,61.97,62.16,44141.0,62.16,62.19,61.97,62.16,44141.0
2023-06-23 11:40:00,62.17,62.28,62.09,62.25,18332.0,62.17,62.28,62.09,62.25,18332.0
2023-06-23 11:50:00,62.22,62.22,61.98,62.11,22542.0,62.22,62.22,61.98,62.11,22542.0
2023-06-23 12:00:00,62.15,62.15,61.93,62.1,26451.0,62.15,62.15,61.93,62.1,26451.0
2023-06-23 12:10:00,62.1,62.12,61.99,62.12,11728.0,62.1,62.12,61.99,62.12,11728.0
2023-06-23 12:20:00,62.15,62.22,62.04,62.04,24400.0,62.15,62.22,62.04,62.04,24400.0
2023-06-23 12:30:00,62.04,62.13,61.99,62.03,15427.0,62.04,62.13,61.99,62.03,15427.0
2023-06-23 12:40:00,62.08,62.11,62.02,62.04,18426.0,62.08,62.11,62.02,62.04,18426.0
2023-06-23 12:50:00,62.06,62.11,61.95,62.05,9900.0,62.06,62.11,61.95,62.05,9900.0
2023-06-23 13:00:00,62.08,62.09,61.94,62.07,9096.0,62.08,62.09,61.94,62.07,9096.0
2023-06-23 13:10:00,62.08,62.2,62.01,62.15,14691.0,62.08,62.2,62.01,62.15,14691.0
2023-06-23 13:20:00,62.11,62.24,62.11,62.21,14253.0,62.11,62.24,62.11,62.21,14253.0
2023-06-23 13:30:00,62.21,62.3,62.14,62.2,16533.0,62.21,62.3,62.14,62.2,16533.0
2023-06-23 13:40:00,62.2,62.21,62.08,62.18,8062.0,62.2,62.21,62.08,62.18,8062.0
2023-06-23 13:50:00,62.19,62.26,62.11,62.24,24457.0,62.19,62.26,62.11,62.24,24457.0
2023-06-23 14:00:00,62.23,62.29,62.2,62.27,11650.0,62.23,62.29,62.2,62.27,11650.0
2023-06-23 14:10:00,62.31,62.36,62.27,62.32,46760.0,62.31,62.36,62.27,62.32,46760.0
2023-06-23 14:20:00,62.34,62.48,62.28,62.38,29051.0,62.34,62.48,62.28,62.38,29051.0
2023-06-23 14:30:00,62.38,62.43,62.28,62.31,13015.0,62.38,62.43,62.28,62.31,13015.0
2023-06-23 14:40:00,62.33,62.33,62.28,62.31,33118.0,62.33,62.33,62.28,62.31,33118.0
2023-06-23 14:50:00,62.31,62.43,62.31,62.38,17487.0,62.31,62.43,62.31,62.38,17487.0
2023-06-23 15:00:00,62.38,62.43,62.34,62.42,32448.0,62.38,62.43,62.34,62.42,32448.0
2023-06-23 15:10:00,62.42,62.43,62.38,62.39,48942.0,62.42,62.43,62.38,62.39,48942.0
2023-06-23 15:20:00,62.4,62.4,62.34,62.37,36953.0,62.4,62.4,62.34,62.37,36953.0
2023-06-23 15:30:00,62.37,62.46,62.36,62.46,27780.0,62.37,62.46,62.36,62.46,27780.0
2023-06-23 15:40:00,62.46,62.48,62.44,62.48,42032.0,62.46,62.48,62.44,62.48,42032.0
2023-06-23 15:50:00,62.47,62.5,62.42,62.43,221638.0,62.47,62.5,62.42,62.43,221638.0
2023-06-26 09:30:00,62.15,62.56,62.08,62.53,99208.0,62.15,62.56,62.08,62.53,99208.0
2023-06-26 09:40:00,62.56,62.8,62.53,62.71,60635.0,62.56,62.8,62.53,62.71,60635.0
2023-06-26 09:50:00,62.69,63.14,62.64,62.83,162676.0,62.69,63.14,62.64,62.83,162676.0
2023-06-26 10:00:00,62.83,62.87,62.36,62.37,45325.0,62.83,62.87,62.36,62.37,45325.0
2023-06-26 10:10:00,62.39,62.68,62.37,62.6,31721.0,62.39,62.68,62.37,62.6,31721.0
2023-06-26 10:20:00,62.58,62.6,62.37,62.37,33998.0,62.58,62.6,62.37,62.37,33998.0
2023-06-26 10:30:00,62.37,62.5,62.29,62.39,33405.0,62.37,62.5,62.29,62.39,33405.0
2023-06-26 10:40:00,62.37,62.49,62.27,62.4,17182.0,62.37,62.49,62.27,62.4,17182.0
2023-06-26 10:50:00,62.44,62.47,62.27,62.33,21814.0,62.44,62.47,62.27,62.33,21814.0
2023-06-26 11:00:00,62.32,62.61,62.26,62.58,52729.0,62.32,62.61,62.26,62.58,52729.0
2023-06-26 11:10:00,62.54,62.66,62.23,62.35,77938.0,62.54,62.66,62.23,62.35,77938.0
2023-06-26 11:20:00,62.31,62.56,62.24,62.49,23426.0,62.31,62.56,62.24,62.49,23426.0
2023-06-26 11:30:00,62.52,62.53,62.36,62.45,14316.0,62.52,62.53,62.36,62.45,14316.0
2023-06-26 11:40:00,62.45,62.65,62.37,62.64,44605.0,62.45,62.65,62.37,62.64,44605.0
2023-06-26 11:50:00,62.65,62.78,62.58,62.77,71310.0,62.65,62.78,62.58,62.77,71310.0
2023-06-26 12:00:00,62.79,62.86,62.75,62.8,25886.0,62.79,62.86,62.75,62.8,25886.0
2023-06-26 12:10:00,62.76,62.78,62.66,62.78,21092.0,62.76,62.78,62.66,62.78,21092.0
2023-06-26 12:20:00,62.76,62.82,62.74,62.8,21452.0,62.76,62.82,62.74,62.8,21452.0
2023-06-26 12:30:00,62.8,62.87,62.65,62.84,28153.0,62.8,62.87,62.65,62.84,28153.0
2023-06-26 12:40:00,62.84,62.86,62.7,62.82,12275.0,62.84,62.86,62.7,62.82,12275.0
2023-06-26 12:50:00,62.83,63.02,62.81,62.96,20550.0,62.83,63.02,62.81,62.96,20550.0
2023-06-26 13:00:00,62.97,62.98,62.84,62.94,17078.0,62.97,62.98,62.84,62.94,17078.0
2023-06-26 13:10:00,62.94,63.06,62.94,63.01,19651.0,62.94,63.06,62.94,63.01,19651.0
2023-06-26 13:20:00,63.03,63.08,62.99,63.05,14006.0,63.03,63.08,62.99,63.05,14006.0
2023-06-26 13:30:00,63.05,63.07,62.89,62.92,26896.0,63.05,63.07,62.89,62.92,26896.0
2023-06-26 13:40:00,62.94,62.97,62.9,62.93,5700.0,62.94,62.97,62.9,62.93,5700.0
2023-06-26 13:50:00,62.91,62.91,62.76,62.84,35666.0,62.91,62.91,62.76,62.84,35666.0
2023-06-26 14:00:00,62.85,62.95,62.8,62.87,78977.0,62.85,62.95,62.8,62.87,78977.0
2023-06-26 14:10:00,62.86,62.86,62.67,62.68,49456.0,62.86,62.86,62.67,62.68,49456.0
2023-06-26 14:20:00,62.7,62.74,62.45,62.64,77948.0,62.7,62.74,62.45,62.64,77948.0
2023-06-26 14:30:00,62.61,62.7,62.6,62.68,30915.0,62.61,62.7,62.6,62.68,30915.0
2023-06-26 14:40:00,62.68,62.71,62.63,62.66,54589.0,62.68,62.71,62.63,62.66,54589.0
2023-06-26 14:50:00,62.7,62.73,62.67,62.7,29867.0,62.7,62.73,62.67,62.7,29867.0
2023-06-26 15:00:00,62.7,62.78,62.7,62.73,87545.0,62.7,62.78,62.7,62.73,87545.0
2023-06-26 15:10:00,62.73,62.74,62.71,62.72,44195.0,62.73,62.74,62.71,62.72,44195.0
2023-06-26 15:20:00,62.71,62.82,62.69,62.82,13585.0,62.71,62.82,62.69,62.82,13585.0
2023-06-26 15:30:00,62.83,62.84,62.8,62.8,20829.0,62.83,62.84,62.8,62.8,20829.0
2023-06-26 15:40:00,62.79,62.79,62.63,62.64,46245.0,62.79,62.79,62.63,62.64,46245.0
2023-06-26 15:50:00,62.64,62.74,62.59,62.74,200444.0,62.64,62.74,62.59,62.74,200444.0
2023-06-27 09:30:00,62.33,62.54,61.99,62.11,45641.0,62.33,62.54,61.99,62.11,45641.0
2023-06-27 09:40:00,62.1,62.38,61.96,61.97,41807.0,62.1,62.38,61.96,61.97,41807.0
2023-06-27 09:50:00,61.95,62.06,61.86,61.92,40354.0,61.95,62.06,61.86,61.92,40354.0
2023-06-27 10:00:00,61.91,62.1,61.83,62.06,44932.0,61.91,62.1,61.83,62.06,44932.0
2023-06-27 10:10:00,62.08,62.37,62.01,62.33,35841.0,62.08,62.37,62.01,62.33,35841.0
2023-06-27 10:20:00,62.34,62.49,62.29,62.46,39020.0,62.34,62.49,62.29,62.46,39020.0
2023-06-27 10:30:00,62.47,62.63,62.41,62.52,57332.0,62.47,62.63,62.41,62.52,57332.0
2023-06-27 10:40:00,62.51,62.52,62.32,62.36,24268.0,62.51,62.52,62.32,62.36,24268.0
2023-06-27 10:50:00,62.34,62.41,62.29,62.31,15560.0,62.34,62.41,62.29,62.31,15560.0
2023-06-27 11:00:00,62.29,62.46,62.25,62.28,24683.0,62.29,62.46,62.25,62.28,24683.0
2023-06-27 11:10:00,62.24,62.24,62.05,62.15,34053.0,62.24,62.24,62.05,62.15,34053.0
2023-06-27 11:20:00,62.15,62.27,62.09,62.11,12823.0,62.15,62.27,62.09,62.11,12823.0
2023-06-27 11:30:00,62.1,62.1,61.96,62.0,36632.0,62.1,62.1,61.96,62.0,36632.0
2023-06-27 11:40:00,62.0,62.02,61.68,61.78,58060.0,62.0,62.02,61.68,61.78,58060.0
2023-06-27 11:50:00,61.84,61.86,61.44,61.49,96731.0,61.84,61.86,61.44,61.49,96731.0
2023-06-27 12:00:00,61.5,61.63,61.41,61.45,50025.0,61.5,61.63,61.41,61.45,50025.0
2023-06-27 12:10:00,61.46,61.75,61.45,61.72,50625.0,61.46,61.75,61.45,61.72,50625.0
2023-06-27 12:20:00,61.73,61.8,61.55,61.55,33030.0,61.73,61.8,61.55,61.55,33030.0
2023-06-27 12:30:00,61.55,61.76,61.38,61.75,59287.0,61.55,61.76,61.38,61.75,59287.0
2023-06-27 12:40:00,61.75,61.85,61.55,61.59,44731.0,61.75,61.85,61.55,61.59,44731.0
2023-06-27 12:50:00,61.59,61.65,61.46,61.47,41569.0,61.59,61.65,61.46,61.47,41569.0
2023-06-27 13:00:00,61.47,61.56,61.44,61.55,43259.0,61.47,61.56,61.44,61.55,43259.0
2023-06-27 13:10:00,61.54,61.56,61.35,61.44,47392.0,61.54,61.56,61.35,61.44,47392.0
2023-06-27 13:20:00,61.45,61.72,61.45,61.72,38439.0,61.45,61.72,61.45,61.72,38439.0
2023-06-27 13:30:00,61.68,61.72,61.57,61.65,16564.0,61.68,61.72,61.57,61.65,16564.0
2023-06-27 13:40:00,61.67,61.76,61.64,61.68,17591.0,61.67,61.76,61.64,61.68,17591.0
2023-06-27 13:50:00,61.68,61.72,61.63,61.67,17573.0,61.68,61.72,61.63,61.67,17573.0
2023-06-27 14:00:00,61.67,61.67,61.5,61.59,34119.0,61.67,61.67,61.5,61.59,34119.0
2023-06-27 14:10:00,61.6,61.62,61.34,61.41,56996.0,61.6,61.62,61.34,61.41,56996.0
2023-06-27 14:20:00,61.4,61.45,61.15,61.23,218508.0,61.4,61.45,61.15,61.23,218508.0
2023-06-27 14:30:00,61.25,61.25,61.13,61.19,171470.0,61.25,61.25,61.13,61.19,171470.0
2023-06-27 14:40:00,61.19,61.24,61.14,61.24,121986.0,61.19,61.24,61.14,61.24,121986.0
2023-06-27 14:50:00,61.23,61.27,61.21,61.24,32194.0,61.23,61.27,61.21,61.24,32194.0
2023-06-27 15:00:00,61.25,61.25,61.1,61.15,70480.0,61.25,61.25,61.1,61.15,70480.0
2023-06-27 15:10:00,61.15,61.23,61.14,61.21,45014.0,61.15,61.23,61.14,61.21,45014.0
2023-06-27 15:20:00,61.21,61.23,61.17,61.21,24547.0,61.21,61.23,61.17,61.21,24547.0
2023-06-27 15:30:00,61.21,61.26,61.17,61.25,50454.0,61.21,61.26,61.17,61.25,50454.0
2023-06-27 15:40:00,61.24,61.28,61.24,61.26,68375.0,61.24,61.28,61.24,61.26,68375.0
2023-06-27 15:50:00,61.26,61.31,61.22,61.29,90263.0,61.26,61.31,61.22,61.29,90263.0
2023-06-28 09:30:00,61.47,61.5,61.04,61.14,44587.0,61.47,61.5,61.04,61.14,44587.0
2023-06-28 09:40:00,61.15,61.16,60.89,60.9,61060.0,61.15,61.16,60.89,60.9,61060.0
2023-06-28 09:50:00,60.88,61.24,60.86,61.19,41704.0,60.88,61.24,60.86,61.19,41704.0
2023-06-28 10:00:00,61.15,61.32,61.07,61.3,34875.0,61.15,61.32,61.07,61.3,34875.0
2023-06-28 10:10:00,61.28,61.36,61.03,61.35,44339.0,61.28,61.36,61.03,61.35,44339.0
2023-06-28 10:20:00,61.35,61.43,61.18,61.29,67757.0,61.35,61.43,61.18,61.29,67757.0
2023-06-28 10:30:00,61.26,61.99,61.2,61.97,204827.0,61.26,61.99,61.2,61.97,204827.0
2023-06-28 10:40:00,61.96,62.07,61.78,62.02,69322.0,61.96,62.07,61.78,62.02,69322.0
2023-06-28 10:50:00,62.03,62.06,61.78,61.8,37341.0,62.03,62.06,61.78,61.8,37341.0
2023-06-28 11:00:00,61.86,62.3,61.78,62.28,47462.0,61.86,62.3,61.78,62.28,47462.0
2023-06-28 11:10:00,62.28,62.79,62.28,62.77,92170.0,62.28,62.79,62.28,62.77,92170.0
2023-06-28 11:20:00,62.76,62.79,62.5,62.6,73367.0,62.76,62.79,62.5,62.6,73367.0
2023-06-28 11:30:00,62.6,62.78,62.5,62.57,86276.0,62.6,62.78,62.5,62.57,86276.0
2023-06-28 11:40:00,62.57,62.74,62.55,62.58,37927.0,62.57,62.74,62.55,62.58,37927.0
2023-06-28 11:50:00,62.61,62.63,62.45,62.6,27039.0,62.61,62.63,62.45,62.6,27039.0
2023-06-28 12:00:00,62.62,62.65,62.49,62.53,19333.0,62.62,62.65,62.49,62.53,19333.0
2023-06-28 12:10:00,62.5,62.56,62.39,62.53,18265.0,62.5,62.56,62.39,62.53,18265.0
2023-06-28 12:20:00,62.53,62.76,62.49,62.7,19381.0,62.53,62.76,62.49,62.7,19381.0
2023-06-28 12:30:00,62.72,62.85,62.69,62.81,36132.0,62.72,62.85,62.69,62.81,36132.0
2023-06-28 12:40:00,62.83,62.84,62.66,62.7,72578.0,62.83,62.84,62.66,62.7,72578.0
2023-06-28 12:50:00,62.71,62.77,62.65,62.77,37114.0,62.71,62.77,62.65,62.77,37114.0
2023-06-28 13:00:00,62.78,62.86,62.7,62.81,22823.0,62.78,62.86,62.7,62.81,22823.0
2023-06-28 13:10:00,62.8,62.9,62.74,62.79,33611.0,62.8,62.9,62.74,62.79,33611.0
2023-06-28 13:20:00,62.8,62.9,62.8,62.88,20194.0,62.8,62.9,62.8,62.88,20194.0
2023-06-28 13:30:00,62.89,62.92,62.65,62.72,31112.0,62.89,62.92,62.65,62.72,31112.0
2023-06-28 13:40:00,62.71,62.78,62.7,62.78,27470.0,62.71,62.78,62.7,62.78,27470.0
2023-06-28 13:50:00,62.77,62.93,62.74,62.9,20127.0,62.77,62.93,62.74,62.9,20127.0
2023-06-28 14:00:00,62.88,62.94,62.82,62.93,19376.0,62.88,62.94,62.82,62.93,19376.0
2023-06-28 14:10:00,62.93,62.94,62.81,62.84,27774.0,62.93,62.94,62.81,62.84,27774.0
2023-06-28 14:20:00,62.83,62.85,62.75,62.79,55430.0,62.83,62.85,62.75,62.79,55430.0
2023-06-28 14:30:00,62.79,62.8,62.59,62.62,30740.0,62.79,62.8,62.59,62.62,30740.0
2023-06-28 14:40:00,62.64,62.67,62.6,62.66,9770.0,62.64,62.67,62.6,62.66,9770.0
2023-06-28 14:50:00,62.66,62.68,62.63,62.64,15306.0,62.66,62.68,62.63,62.64,15306.0
2023-06-28 15:00:00,62.65,62.67,62.57,62.58,26665.0,62.65,62.67,62.57,62.58,26665.0
2023-06-28 15:10:00,62.58,62.59,62.49,62.52,42524.0,62.58,62.59,62.49,62.52,42524.0
2023-06-28 15:20:00,62.51,62.6,62.49,62.57,40631.0,62.51,62.6,62.49,62.57,40631.0
2023-06-28 15:30:00,62.58,62.62,62.56,62.6,30341.0,62.58,62.62,62.56,62.6,30341.0
2023-06-28 15:40:00,62.59,62.63,62.58,62.58,46351.0,62.59,62.63,62.58,62.58,46351.0
2023-06-28 15:50:00,62.6,62.6,62.49,62.5,394771.0,62.6,62.6,62.49,62.5,394771.0
2023-06-29 09:30:00,62.75,62.92,62.69,62.92,104100.0,62.75,62.92,62.69,62.92,104100.0
2023-06-29 09:40:00,62.93,63.2,62.8,63.09,150862.0,62.93,63.2,62.8,63.09,150862.0
2023-06-29 09:50:00,63.11,63.22,63.0,63.21,84206.0,63.11,63.22,63.0,63.21,84206.0
2023-06-29 10:00:00,63.17,63.64,63.13,63.46,140412.0,63.17,63.64,63.13,63.46,140412.0
2023-06-29 10:10:00,63.44,63.5,63.38,63.41,47939.0,63.44,63.5,63.38,63.41,47939.0
2023-06-29 10:20:00,63.42,63.5,63.37,63.47,42187.0,63.42,63.5,63.37,63.47,42187.0
2023-06-29 10:30:00,63.47,63.6,63.32,63.44,44292.0,63.47,63.6,63.32,63.44,44292.0
2023-06-29 10:40:00,63.45,63.57,63.18,63.36,46940.0,63.45,63.57,63.18,63.36,46940.0
2023-06-29 10:50:00,63.36,63.42,63.15,63.18,25598.0,63.36,63.42,63.15,63.18,25598.0
2023-06-29 11:00:00,63.18,63.26,63.06,63.13,36643.0,63.18,63.26,63.06,63.13,36643.0
2023-06-29 11:10:00,63.12,63.13,62.48,62.59,97686.0,63.12,63.13,62.48,62.59,97686.0
2023-06-29 11:20:00,62.6,62.6,62.25,62.42,78193.0,62.6,62.6,62.25,62.42,78193.0
2023-06-29 11:30:00,62.39,62.54,62.33,62.45,23435.0,62.39,62.54,62.33,62.45,23435.0
2023-06-29 11:40:00,62.38,62.71,62.37,62.71,36125.0,62.38,62.71,62.37,62.71,36125.0
2023-06-29 11:50:00,62.71,62.81,62.54,62.79,26656.0,62.71,62.81,62.54,62.79,26656.0
2023-06-29 12:00:00,62.8,62.98,62.76,62.94,33373.0,62.8,62.98,62.76,62.94,33373.0
2023-06-29 12:10:00,62.95,63.04,62.86,62.92,24069.0,62.95,63.04,62.86,62.92,24069.0
2023-06-29 12:20:00,62.92,62.97,62.87,62.94,18216.0,62.92,62.97,62.87,62.94,18216.0
2023-06-29 12:30:00,62.94,63.11,62.81,62.84,32214.0,62.94,63.11,62.81,62.84,32214.0
2023-06-29 12:40:00,62.77,62.98,62.73,62.89,22042.0,62.77,62.98,62.73,62.89,22042.0
2023-06-29 12:50:00,62.9,63.06,62.9,63.05,21516.0,62.9,63.06,62.9,63.05,21516.0
2023-06-29 13:00:00,63.04,63.09,62.95,62.97,19092.0,63.04,63.09,62.95,62.97,19092.0
2023-06-29 13:10:00,62.95,62.98,62.73,62.73,22192.0,62.95,62.98,62.73,62.73,22192.0
2023-06-29 13:20:00,62.73,62.84,62.69,62.83,14612.0,62.73,62.84,62.69,62.83,14612.0
2023-06-29 13:30:00,62.83,62.89,62.8,62.83,24271.0,62.83,62.89,62.8,62.83,24271.0
2023-06-29 13:40:00,62.83,63.04,62.79,62.94,21041.0,62.83,63.04,62.79,62.94,21041.0
2023-06-29 13:50:00,62.94,62.95,62.8,62.89,14168.0,62.94,62.95,62.8,62.89,14168.0
2023-06-29 14:00:00,62.88,63.0,62.86,62.98,24063.0,62.88,63.0,62.86,62.98,24063.0
2023-06-29 14:10:00,62.99,63.03,62.94,63.03,12167.0,62.99,63.03,62.94,63.03,12167.0
2023-06-29 14:20:00,63.04,63.11,63.01,63.05,41768.0,63.04,63.11,63.01,63.05,41768.0
2023-06-29 14:30:00,63.04,63.09,62.99,63.01,24548.0,63.04,63.09,62.99,63.01,24548.0
2023-06-29 14:40:00,63.02,63.03,62.93,62.95,23265.0,63.02,63.03,62.93,62.95,23265.0
2023-06-29 14:50:00,62.95,63.0,62.92,63.0,9808.0,62.95,63.0,62.92,63.0,9808.0
2023-06-29 15:00:00,63.0,63.02,62.99,63.01,5722.0,63.0,63.02,62.99,63.01,5722.0
2023-06-29 15:10:00,63.02,63.03,62.98,63.01,19127.0,63.02,63.03,62.98,63.01,19127.0
2023-06-29 15:20:00,63.01,63.02,62.96,62.98,15351.0,63.01,63.02,62.96,62.98,15351.0
2023-06-29 15:30:00,62.97,62.98,62.94,62.96,49901.0,62.97,62.98,62.94,62.96,49901.0
2023-06-29 15:40:00,62.96,62.98,62.9,62.98,45143.0,62.96,62.98,62.9,62.98,45143.0
2023-06-29 15:50:00,62.97,63.02,62.96,62.99,133879.0,62.97,63.02,62.96,62.99,133879.0
2023-06-30 09:30:00,63.35,63.4,63.15,63.27,78246.0,63.35,63.4,63.15,63.27,78246.0
2023-06-30 09:40:00,63.28,63.42,63.18,63.28,60099.0,63.28,63.42,63.18,63.28,60099.0
2023-06-30 09:50:00,63.25,63.37,63.23,63.34,34294.0,63.25,63.37,63.23,63.34,34294.0
2023-06-30 10:00:00,63.35,63.61,63.35,63.54,84155.0,63.35,63.61,63.35,63.54,84155.0
2023-06-30 10:10:00,63.56,63.66,63.48,63.62,44100.0,63.56,63.66,63.48,63.62,44100.0
2023-06-30 10:20:00,63.6,63.71,63.54,63.66,41408.0,63.6,63.71,63.54,63.66,41408.0
2023-06-30 10:30:00,63.67,63.81,63.61,63.62,68832.0,63.67,63.81,63.61,63.62,68832.0
2023-06-30 10:40:00,63.66,63.77,63.58,63.64,39481.0,63.66,63.77,63.58,63.64,39481.0
2023-06-30 10:50:00,63.58,63.66,63.44,63.55,34625.0,63.58,63.66,63.44,63.55,34625.0
2023-06-30 11:00:00,63.59,63.87,63.59,63.77,145486.0,63.59,63.87,63.59,63.77,145486.0
2023-06-30 11:10:00,63.8,63.84,63.69,63.8,55697.0,63.8,63.84,63.69,63.8,55697.0
2023-06-30 11:20:00,63.79,63.86,63.7,63.72,65342.0,63.79,63.86,63.7,63.72,65342.0
2023-06-30 11:30:00,63.73,63.87,63.63,63.83,666043.0,63.73,63.87,63.63,63.83,666043.0
2023-06-30 11:40:00,63.82,63.87,63.66,63.66,357309.0,63.82,63.87,63.66,63.66,357309.0
2023-06-30 11:50:00,63.67,63.89,63.64,63.88,45267.0,63.67,63.89,63.64,63.88,45267.0
2023-06-30 12:00:00,63.88,63.97,63.85,63.89,45563.0,63.88,63.97,63.85,63.89,45563.0
2023-06-30 12:10:00,63.89,63.89,63.76,63.84,24443.0,63.89,63.89,63.76,63.84,24443.0
2023-06-30 12:20:00,63.84,63.84,63.55,63.64,18425.0,63.84,63.84,63.55,63.64,18425.0
2023-06-30 12:30:00,63.65,63.67,63.42,63.57,26383.0,63.65,63.67,63.42,63.57,26383.0
2023-06-30 12:40:00,63.53,63.58,63.47,63.55,19667.0,63.53,63.58,63.47,63.55,19667.0
2023-06-30 12:50:00,63.56,63.6,63.46,63.48,34903.0,63.56,63.6,63.46,63.48,34903.0
2023-06-30 13:00:00,63.45,63.59,63.41,63.47,20911.0,63.45,63.59,63.41,63.47,20911.0
2023-06-30 13:10:00,63.47,63.57,63.47,63.56,12142.0,63.47,63.57,63.47,63.56,12142.0
2023-06-30 13:20:00,63.52,63.53,63.37,63.39,27047.0,63.52,63.53,63.37,63.39,27047.0
2023-06-30 13:30:00,63.37,63.42,63.3,63.41,40025.0,63.37,63.42,63.3,63.41,40025.0
2023-06-30 13:40:00,63.4,63.59,63.4,63.58,22336.0,63.4,63.59,63.4,63.58,22336.0
2023-06-30 13:50:00,63.59,63.71,63.55,63.7,16415.0,63.59,63.71,63.55,63.7,16415.0
2023-06-30 14:00:00,63.69,63.7,63.49,63.57,21677.0,63.69,63.7,63.49,63.57,21677.0
2023-06-30 14:10:00,63.56,63.6,63.51,63.52,12210.0,63.56,63.6,63.51,63.52,12210.0
2023-06-30 14:20:00,63.49,63.69,63.48,63.65,34646.0,63.49,63.69,63.48,63.65,34646.0
2023-06-30 14:30:00,63.66,63.69,63.57,63.67,101793.0,63.66,63.69,63.57,63.67,101793.0
2023-06-30 14:40:00,63.67,63.74,63.62,63.72,95899.0,63.67,63.74,63.62,63.72,95899.0
2023-06-30 14:50:00,63.7,63.73,63.64,63.66,16847.0,63.7,63.73,63.64,63.66,16847.0
2023-06-30 15:00:00,63.65,63.67,63.63,63.66,21597.0,63.65,63.67,63.63,63.66,21597.0
2023-06-30 15:10:00,63.65,63.65,63.57,63.63,15920.0,63.65,63.65,63.57,63.63,15920.0
2023-06-30 15:20:00,63.63,63.63,63.58,63.6,15454.0,63.63,63.63,63.58,63.6,15454.0
2023-06-30 15:30:00,63.6,63.6,63.52,63.55,61201.0,63.6,63.6,63.52,63.55,61201.0
2023-06-30 15:40:00,63.55,63.58,63.49,63.57,44103.0,63.55,63.58,63.49,63.57,44103.0
2023-06-30 15:50:00,63.56,63.6,63.53,63.53,61971.0,63.56,63.6,63.53,63.53,61971.0
2023-07-03 09:30:00,63.82,63.84,63.65,63.72,50407.0,63.82,63.84,63.65,63.72,50407.0
2023-07-03 09:40:00,63.71,63.71,63.46,63.57,44324.0,63.71,63.71,63.46,63.57,44324.0
2023-07-03 09:50:00,63.55,63.56,63.27,63.42,54772.0,63.55,63.56,63.27,63.42,54772.0
2023-07-03 10:00:00,63.45,63.45,63.12,63.28,130707.0,63.45,63.45,63.12,63.28,130707.0
2023-07-03 10:10:00,63.28,63.68,63.22,63.61,72314.0,63.28,63.68,63.22,63.61,72314.0
2023-07-03 10:20:00,63.67,63.67,63.5,63.6,38347.0,63.67,63.67,63.5,63.6,38347.0
2023-07-03 10:30:00,63.6,63.79,63.45,63.72,42099.0,63.6,63.79,63.45,63.72,42099.0
2023-07-03 10:40:00,63.75,63.79,63.62,63.74,26408.0,63.75,63.79,63.62,63.74,26408.0
2023-07-03 10:50:00,63.75,63.92,63.73,63.91,38894.0,63.75,63.92,63.73,63.91,38894.0
2023-07-03 11:00:00,63.91,64.0,63.78,63.85,76363.0,63.91,64.0,63.78,63.85,76363.0
2023-07-03 11:10:00,63.85,63.86,63.72,63.79,30138.0,63.85,63.86,63.72,63.79,30138.0
2023-07-03 11:20:00,63.8,63.93,63.64,63.88,44139.0,63.8,63.93,63.64,63.88,44139.0
2023-07-03 11:30:00,63.87,64.11,63.84,64.07,58614.0,63.87,64.11,63.84,64.07,58614.0
2023-07-03 11:40:00,64.07,64.08,63.96,63.96,23545.0,64.07,64.08,63.96,63.96,23545.0
2023-07-03 11:50:00,63.96,63.98,63.9,63.94,12536.0,63.96,63.98,63.9,63.94,12536.0
2023-07-03 12:00:00,63.94,63.95,63.79,63.79,87534.0,63.94,63.95,63.79,63.79,87534.0
2023-07-03 12:10:00,63.81,64.01,63.81,63.94,24107.0,63.81,64.01,63.81,63.94,24107.0
2023-07-03 12:20:00,63.94,63.95,63.53,63.58,36210.0,63.94,63.95,63.53,63.58,36210.0
2023-07-03 12:30:00,63.59,63.59,63.28,63.32,43963.0,63.59,63.59,63.28,63.32,43963.0
2023-07-03 12:40:00,63.31,63.45,63.24,63.43,29233.0,63.31,63.45,63.24,63.43,29233.0
2023-07-03 12:50:00,63.42,63.51,63.33,63.38,42927.0,63.42,63.51,63.33,63.38,42927.0
2023-07-05 09:30:00,64.66,64.71,64.4,64.54,243299.0,64.66,64.71,64.4,64.54,243299.0
2023-07-05 09:40:00,64.52,64.6,64.42,64.6,72324.0,64.52,64.6,64.42,64.6,72324.0
2023-07-05 09:50:00,64.58,64.62,64.32,64.41,117684.0,64.58,64.62,64.32,64.41,117684.0
2023-07-05 10:00:00,64.4,64.64,64.38,64.63,74309.0,64.4,64.64,64.38,64.63,74309.0
2023-07-05 10:10:00,64.63,64.63,64.46,64.49,39841.0,64.63,64.63,64.46,64.49,39841.0
2023-07-05 10:20:00,64.49,64.6,64.32,64.37,37789.0,64.49,64.6,64.32,64.37,37789.0
2023-07-05 10:30:00,64.37,64.38,64.19,64.25,63381.0,64.37,64.38,64.19,64.25,63381.0
2023-07-05 10:40:00,64.26,64.34,64.15,64.24,71474.0,64.26,64.34,64.15,64.24,71474.0
2023-07-05 10:50:00,64.23,64.3,63.97,64.2,87013.0,64.23,64.3,63.97,64.2,87013.0
2023-07-05 11:00:00,64.2,64.27,63.9,64.27,170598.0,64.2,64.27,63.9,64.27,170598.0
2023-07-05 11:10:00,64.29,64.52,64.28,64.46,77526.0,64.29,64.52,64.28,64.46,77526.0
2023-07-05 11:20:00,64.48,64.66,64.48,64.59,138559.0,64.48,64.66,64.48,64.59,138559.0
2023-07-05 11:30:00,64.6,64.78,64.6,64.65,76250.0,64.6,64.78,64.6,64.65,76250.0
2023-07-05 11:40:00,64.66,64.66,64.52,64.57,47227.0,64.66,64.66,64.52,64.57,47227.0
2023-07-05 11:50:00,64.6,64.72,64.52,64.71,59624.0,64.6,64.72,64.52,64.71,59624.0
2023-07-05 12:00:00,64.71,64.81,64.68,64.78,56344.0,64.71,64.81,64.68,64.78,56344.0
2023-07-05 12:10:00,64.77,64.77,64.66,64.7,30795.0,64.77,64.77,64.66,64.7,30795.0
2023-07-05 12:20:00,64.71,64.81,64.67,64.8,35711.0,64.71,64.81,64.67,64.8,35711.0
2023-07-05 12:30:00,64.79,64.81,64.6,64.63,45608.0,64.79,64.81,64.6,64.63,45608.0
2023-07-05 12:40:00,64.62,64.64,64.51,64.55,30217.0,64.62,64.64,64.51,64.55,30217.0
2023-07-05 12:50:00,64.56,64.62,64.52,64.55,28578.0,64.56,64.62,64.52,64.55,28578.0
2023-07-05 13:00:00,64.55,64.6,64.48,64.49,45245.0,64.55,64.6,64.48,64.49,45245.0
2023-07-05 13:10:00,64.52,64.59,64.39,64.43,52693.0,64.52,64.59,64.39,64.43,52693.0
2023-07-05 13:20:00,64.42,64.5,64.42,64.47,23323.0,64.42,64.5,64.42,64.47,23323.0
2023-07-05 13:30:00,64.48,64.73,64.48,64.71,51441.0,64.48,64.73,64.48,64.71,51441.0
2023-07-05 13:40:00,64.7,64.8,64.64,64.76,23157.0,64.7,64.8,64.64,64.76,23157.0
2023-07-05 13:50:00,64.77,64.82,64.72,64.79,40933.0,64.77,64.82,64.72,64.79,40933.0
2023-07-05 14:00:00,64.78,64.85,64.75,64.8,20627.0,64.78,64.85,64.75,64.8,20627.0
2023-07-05 14:10:00,64.8,64.8,64.64,64.65,42295.0,64.8,64.8,64.64,64.65,42295.0
2023-07-05 14:20:00,64.64,64.71,64.52,64.55,83767.0,64.64,64.71,64.52,64.55,83767.0
2023-07-05 14:30:00,64.56,64.66,64.56,64.66,25893.0,64.56,64.66,64.56,64.66,25893.0
2023-07-05 14:40:00,64.66,64.66,64.6,64.63,21195.0,64.66,64.66,64.6,64.63,21195.0
2023-07-05 14:50:00,64.64,64.7,64.63,64.67,32376.0,64.64,64.7,64.63,64.67,32376.0
2023-07-05 15:00:00,64.67,64.72,64.66,64.71,20801.0,64.67,64.72,64.66,64.71,20801.0
2023-07-05 15:10:00,64.71,64.72,64.65,64.69,71995.0,64.71,64.72,64.65,64.69,71995.0
2023-07-05 15:20:00,64.69,64.72,64.66,64.7,26990.0,64.69,64.72,64.66,64.7,26990.0
2023-07-05 15:30:00,64.7,64.73,64.67,64.7,54210.0,64.7,64.73,64.67,64.7,54210.0
2023-07-05 15:40:00,64.7,64.73,64.67,64.67,100753.0,64.7,64.73,64.67,64.67,100753.0
2023-07-05 15:50:00,64.67,64.7,64.62,64.63,100041.0,64.67,64.7,64.62,64.63,100041.0
2023-07-06 09:30:00,64.33,64.37,64.22,64.23,109351.0,64.33,64.37,64.22,64.23,109351.0
2023-07-06 09:40:00,64.23,64.33,64.07,64.07,128088.0,64.23,64.33,64.07,64.07,128088.0
2023-07-06 09:50:00,64.07,64.08,63.43,63.43,116911.0,64.07,64.08,63.43,63.43,116911.0
2023-07-06 10:00:00,63.43,63.43,63.16,63.33,77128.0,63.43,63.43,63.16,63.33,77128.0
2023-07-06 10:10:00,63.33,63.63,63.17,63.56,56366.0,63.33,63.63,63.17,63.56,56366.0
2023-07-06 10:20:00,63.59,63.59,63.16,63.16,34178.0,63.59,63.59,63.16,63.16,34178.0
2023-07-06 10:30:00,63.15,63.3,63.12,63.25,29220.0,63.15,63.3,63.12,63.25,29220.0
2023-07-06 10:40:00,63.28,63.48,63.25,63.48,23274.0,63.28,63.48,63.25,63.48,23274.0
2023-07-06 10:50:00,63.44,63.69,63.4,63.64,69478.0,63.44,63.69,63.4,63.64,69478.0
2023-07-06 11:00:00,63.67,64.06,63.65,63.98,232045.0,63.67,64.06,63.65,63.98,232045.0
2023-07-06 11:10:00,64.02,64.04,63.56,63.59,70740.0,64.02,64.04,63.56,63.59,70740.0
2023-07-06 11:20:00,63.59,63.61,63.3,63.37,86234.0,63.59,63.61,63.3,63.37,86234.0
2023-07-06 11:30:00,63.34,63.7,63.27,63.66,49597.0,63.34,63.7,63.27,63.66,49597.0
2023-07-06 11:40:00,63.66,63.81,63.59,63.76,21051.0,63.66,63.81,63.59,63.76,21051.0
2023-07-06 11:50:00,63.76,63.88,63.72,63.87,23815.0,63.76,63.88,63.72,63.87,23815.0
2023-07-06 12:00:00,63.88,63.91,63.7,63.73,24662.0,63.88,63.91,63.7,63.73,24662.0
2023-07-06 12:10:00,63.72,63.72,63.49,63.67,30213.0,63.72,63.72,63.49,63.67,30213.0
2023-07-06 12:20:00,63.7,63.74,63.62,63.73,21261.0,63.7,63.74,63.62,63.73,21261.0
2023-07-06 12:30:00,63.73,63.88,63.73,63.84,29115.0,63.73,63.88,63.73,63.84,29115.0
2023-07-06 12:40:00,63.85,63.94,63.85,63.9,32159.0,63.85,63.94,63.85,63.9,32159.0
2023-07-06 12:50:00,63.92,64.13,63.91,64.12,79929.0,63.92,64.13,63.91,64.12,79929.0
2023-07-06 13:00:00,64.13,64.49,64.12,64.25,163381.0,64.13,64.49,64.12,64.25,163381.0
2023-07-06 13:10:00,64.26,64.35,64.21,64.23,45054.0,64.26,64.35,64.21,64.23,45054.0
2023-07-06 13:20:00,64.22,64.28,64.04,64.06,23622.0,64.22,64.28,64.04,64.06,23622.0
2023-07-06 13:30:00,64.06,64.28,64.06,64.27,13129.0,64.06,64.28,64.06,64.27,13129.0
2023-07-06 13:40:00,64.29,64.44,64.28,64.41,25910.0,64.29,64.44,64.28,64.41,25910.0
2023-07-06 13:50:00,64.42,64.46,64.31,64.34,14885.0,64.42,64.46,64.31,64.34,14885.0
2023-07-06 14:00:00,64.34,64.42,64.3,64.35,175021.0,64.34,64.42,64.3,64.35,175021.0
2023-07-06 14:10:00,64.35,64.52,64.35,64.37,30820.0,64.35,64.52,64.35,64.37,30820.0
2023-07-06 14:20:00,64.4,64.52,64.35,64.38,21458.0,64.4,64.52,64.35,64.38,21458.0
2023-07-06 14:30:00,64.38,64.51,64.38,64.49,27407.0,64.38,64.51,64.38,64.49,27407.0
2023-07-06 14:40:00,64.48,64.53,64.48,64.49,18114.0,64.48,64.53,64.48,64.49,18114.0
2023-07-06 14:50:00,64.49,64.55,64.47,64.55,13099.0,64.49,64.55,64.47,64.55,13099.0
2023-07-06 15:00:00,64.55,64.56,64.46,64.5,55089.0,64.55,64.56,64.46,64.5,55089.0
2023-07-06 15:10:00,64.49,64.49,64.38,64.4,14640.0,64.49,64.49,64.38,64.4,14640.0
2023-07-06 15:20:00,64.4,64.45,64.4,64.43,18911.0,64.4,64.45,64.4,64.43,18911.0
2023-07-06 15:30:00,64.43,64.44,64.4,64.42,29889.0,64.43,64.44,64.4,64.42,29889.0
2023-07-06 15:40:00,64.42,64.43,64.4,64.43,26636.0,64.42,64.43,64.4,64.43,26636.0
2023-07-06 15:50:00,64.43,64.46,64.41,64.45,57562.0,64.43,64.46,64.41,64.45,57562.0
2023-07-07 09:30:00,64.14,64.6,64.14,64.56,118368.0,64.14,64.6,64.14,64.56,118368.0
2023-07-07 09:40:00,64.51,65.03,64.5,65.01,129327.0,64.51,65.03,64.5,65.01,129327.0
2023-07-07 09:50:00,65.02,65.15,64.9,65.08,76309.0,65.02,65.15,64.9,65.08,76309.0
2023-07-07 10:00:00,65.09,65.22,65.06,65.14,60512.0,65.09,65.22,65.06,65.14,60512.0
2023-07-07 10:10:00,65.14,65.22,65.0,65.07,41685.0,65.14,65.22,65.0,65.07,41685.0
2023-07-07 10:20:00,65.08,65.12,65.01,65.11,23855.0,65.08,65.12,65.01,65.11,23855.0
2023-07-07 10:30:00,65.12,65.31,65.1,65.31,62924.0,65.12,65.31,65.1,65.31,62924.0
2023-07-07 10:40:00,65.31,65.34,65.22,65.31,49773.0,65.31,65.34,65.22,65.31,49773.0
2023-07-07 10:50:00,65.29,65.39,65.27,65.37,32239.0,65.29,65.39,65.27,65.37,32239.0
2023-07-07 11:00:00,65.36,65.48,65.23,65.24,48461.0,65.36,65.48,65.23,65.24,48461.0
2023-07-07 11:10:00,65.24,65.25,65.01,65.19,58308.0,65.24,65.25,65.01,65.19,58308.0
2023-07-07 11:20:00,65.19,65.28,65.05,65.26,22588.0,65.19,65.28,65.05,65.26,22588.0
2023-07-07 11:30:00,65.26,65.43,65.25,65.43,36098.0,65.26,65.43,65.25,65.43,36098.0
2023-07-07 11:40:00,65.43,65.43,65.31,65.31,35812.0,65.43,65.43,65.31,65.31,35812.0
2023-07-07 11:50:00,65.34,65.43,65.34,65.4,27605.0,65.34,65.43,65.34,65.4,27605.0
2023-07-07 12:00:00,65.41,65.43,65.28,65.35,31319.0,65.41,65.43,65.28,65.35,31319.0
2023-07-07 12:10:00,65.34,65.4,65.31,65.37,24654.0,65.34,65.4,65.31,65.37,24654.0
2023-07-07 12:20:00,65.39,65.43,65.37,65.41,13595.0,65.39,65.43,65.37,65.41,13595.0
2023-07-07 12:30:00,65.42,65.52,65.42,65.5,46690.0,65.42,65.52,65.42,65.5,46690.0
2023-07-07 12:40:00,65.5,65.61,65.49,65.56,24585.0,65.5,65.61,65.49,65.56,24585.0
2023-07-07 12:50:00,65.56,65.72,65.51,65.64,73598.0,65.56,65.72,65.51,65.64,73598.0
2023-07-07 13:00:00,65.63,65.64,65.54,65.6,25577.0,65.63,65.64,65.54,65.6,25577.0
2023-07-07 13:10:00,65.59,65.62,65.51,65.58,15951.0,65.59,65.62,65.51,65.58,15951.0
2023-07-07 13:20:00,65.56,65.68,65.56,65.68,11974.0,65.56,65.68,65.56,65.68,11974.0
2023-07-07 13:30:00,65.67,65.71,65.58,65.58,21709.0,65.67,65.71,65.58,65.58,21709.0
2023-07-07 13:40:00,65.62,65.65,65.56,65.58,19118.0,65.62,65.65,65.56,65.58,19118.0
2023-07-07 13:50:00,65.58,65.63,65.53,65.62,40895.0,65.58,65.63,65.53,65.62,40895.0
2023-07-07 14:00:00,65.63,65.66,65.58,65.63,24428.0,65.63,65.66,65.58,65.63,24428.0
2023-07-07 14:10:00,65.65,65.82,65.61,65.79,73996.0,65.65,65.82,65.61,65.79,73996.0
2023-07-07 14:20:00,65.78,66.04,65.78,66.03,86094.0,65.78,66.04,65.78,66.03,86094.0
2023-07-07 14:30:00,66.05,66.05,65.96,65.97,37818.0,66.05,66.05,65.96,65.97,37818.0
2023-07-07 14:40:00,65.96,65.96,65.89,65.94,31776.0,65.96,65.96,65.89,65.94,31776.0
2023-07-07 14:50:00,65.95,65.99,65.92,65.99,16450.0,65.95,65.99,65.92,65.99,16450.0
2023-07-07 15:00:00,65.98,66.01,65.94,65.96,116003.0,65.98,66.01,65.94,65.96,116003.0
2023-07-07 15:10:00,65.97,65.98,65.91,65.95,102987.0,65.97,65.98,65.91,65.95,102987.0
2023-07-07 15:20:00,65.95,66.0,65.91,65.99,166821.0,65.95,66.0,65.91,65.99,166821.0
2023-07-07 15:30:00,66.0,66.0,65.95,65.95,107798.0,66.0,66.0,65.95,65.95,107798.0
2023-07-07 15:40:00,65.95,65.96,65.78,65.79,192609.0,65.95,65.96,65.78,65.79,192609.0
2023-07-07 15:50:00,65.79,65.89,65.77,65.85,274068.0,65.79,65.89,65.77,65.85,274068.0
2023-07-10 09:30:00,65.63,65.83,65.58,65.75,85924.0,65.63,65.83,65.58,65.75,85924.0
2023-07-10 09:40:00,65.78,66.02,65.77,66.02,97150.0,65.78,66.02,65.77,66.02,97150.0
2023-07-10 09:50:00,66.01,66.07,65.93,66.0,75893.0,66.01,66.07,65.93,66.0,75893.0
2023-07-10 10:00:00,66.01,66.12,65.94,66.05,50348.0,66.01,66.12,65.94,66.05,50348.0
2023-07-10 10:10:00,66.02,66.05,65.85,65.92,46048.0,66.02,66.05,65.85,65.92,46048.0
2023-07-10 10:20:00,65.9,65.92,65.8,65.89,35565.0,65.9,65.92,65.8,65.89,35565.0
2023-07-10 10:30:00,65.91,66.01,65.85,65.95,66747.0,65.91,66.01,65.85,65.95,66747.0
2023-07-10 10:40:00,65.96,66.31,65.94,66.28,86327.0,65.96,66.31,65.94,66.28,86327.0
2023-07-10 10:50:00,66.28,66.3,66.09,66.1,84291.0,66.28,66.3,66.09,66.1,84291.0
2023-07-10 11:00:00,66.1,66.26,65.94,65.97,44893.0,66.1,66.26,65.94,65.97,44893.0
2023-07-10 11:10:00,65.95,66.0,65.82,65.95,45277.0,65.95,66.0,65.82,65.95,45277.0
2023-07-10 11:20:00,65.95,66.13,65.86,66.05,73901.0,65.95,66.13,65.86,66.05,73901.0
2023-07-10 11:30:00,66.04,66.15,66.04,66.09,23463.0,66.04,66.15,66.04,66.09,23463.0
2023-07-10 11:40:00,66.09,66.11,65.95,66.0,17341.0,66.09,66.11,65.95,66.0,17341.0
2023-07-10 11:50:00,66.04,66.12,65.98,66.11,17916.0,66.04,66.12,65.98,66.11,17916.0
2023-07-10 12:00:00,66.11,66.14,66.05,66.07,26615.0,66.11,66.14,66.05,66.07,26615.0
2023-07-10 12:10:00,66.04,66.09,66.0,66.0,29378.0,66.04,66.09,66.0,66.0,29378.0
2023-07-10 12:20:00,65.99,66.0,65.72,65.95,83773.0,65.99,66.0,65.72,65.95,83773.0
2023-07-10 12:30:00,65.96,65.97,65.72,65.77,45699.0,65.96,65.97,65.72,65.77,45699.0
2023-07-10 12:40:00,65.73,65.73,65.48,65.57,70916.0,65.73,65.73,65.48,65.57,70916.0
2023-07-10 12:50:00,65.54,65.66,65.52,65.56,16032.0,65.54,65.66,65.52,65.56,16032.0
2023-07-10 13:00:00,65.55,65.58,65.4,65.54,78811.0,65.55,65.58,65.4,65.54,78811.0
2023-07-10 13:10:00,65.54,65.62,65.49,65.5,22967.0,65.54,65.62,65.49,65.5,22967.0
2023-07-10 13:20:00,65.49,65.5,65.29,65.33,51281.0,65.49,65.5,65.29,65.33,51281.0
2023-07-10 13:30:00,65.3,65.48,65.15,65.36,124230.0,65.3,65.48,65.15,65.36,124230.0
2023-07-10 13:40:00,65.34,65.45,65.34,65.43,32596.0,65.34,65.45,65.34,65.43,32596.0
2023-07-10 13:50:00,65.45,65.46,65.39,65.43,16412.0,65.45,65.46,65.39,65.43,16412.0
2023-07-10 14:00:00,65.43,65.57,65.43,65.46,38681.0,65.43,65.57,65.43,65.46,38681.0
2023-07-10 14:10:00,65.47,65.52,65.3,65.32,43285.0,65.47,65.52,65.3,65.32,43285.0
2023-07-10 14:20:00,65.33,65.5,65.27,65.45,47425.0,65.33,65.5,65.27,65.45,47425.0
2023-07-10 14:30:00,65.46,65.56,65.43,65.45,23520.0,65.46,65.56,65.43,65.45,23520.0
2023-07-10 14:40:00,65.43,65.51,65.43,65.49,26757.0,65.43,65.51,65.43,65.49,26757.0
2023-07-10 14:50:00,65.47,65.5,65.46,65.49,13869.0,65.47,65.5,65.46,65.49,13869.0
2023-07-10 15:00:00,65.49,65.53,65.46,65.51,14251.0,65.49,65.53,65.46,65.51,14251.0
2023-07-10 15:10:00,65.52,65.57,65.51,65.56,20873.0,65.52,65.57,65.51,65.56,20873.0
2023-07-10 15:20:00,65.57,65.6,65.55,65.56,22986.0,65.57,65.6,65.55,65.56,22986.0
2023-07-10 15:30:00,65.56,65.58,65.55,65.57,21902.0,65.56,65.58,65.55,65.57,21902.0
2023-07-10 15:40:00,65.57,65.58,65.55,65.57,22182.0,65.57,65.58,65.55,65.57,22182.0
2023-07-10 15:50:00,65.57,65.61,65.54,65.55,188293.0,65.57,65.61,65.54,65.55,188293.0
2023-07-11 09:30:00,66.03,66.15,65.89,65.94,67557.0,66.03,66.15,65.89,65.94,67557.0
2023-07-11 09:40:00,65.93,66.24,65.91,66.21,57594.0,65.93,66.24,65.91,66.21,57594.0
2023-07-11 09:50:00,66.22,66.22,66.06,66.18,33585.0,66.22,66.22,66.06,66.18,33585.0
2023-07-11 10:00:00,66.2,66.33,66.18,66.28,52487.0,66.2,66.33,66.18,66.28,52487.0
2023-07-11 10:10:00,66.24,66.27,66.16,66.21,18916.0,66.24,66.27,66.16,66.21,18916.0
2023-07-11 10:20:00,66.25,66.3,66.21,66.3,31664.0,66.25,66.3,66.21,66.3,31664.0
2023-07-11 10:30:00,66.29,66.4,66.17,66.28,46639.0,66.29,66.4,66.17,66.28,46639.0
2023-07-11 10:40:00,66.29,66.68,66.29,66.65,119955.0,66.29,66.68,66.29,66.65,119955.0
2023-07-11 10:50:00,66.65,66.8,66.63,66.7,101047.0,66.65,66.8,66.63,66.7,101047.0
2023-07-11 11:00:00,66.7,66.88,66.66,66.87,54101.0,66.7,66.88,66.66,66.87,54101.0
2023-07-11 11:10:00,66.88,66.91,66.78,66.79,36829.0,66.88,66.91,66.78,66.79,36829.0
2023-07-11 11:20:00,66.76,66.81,66.62,66.77,57060.0,66.76,66.81,66.62,66.77,57060.0
2023-07-11 11:30:00,66.75,66.96,66.74,66.94,93358.0,66.75,66.96,66.74,66.94,93358.0
2023-07-11 11:40:00,66.97,67.0,66.84,66.87,44254.0,66.97,67.0,66.84,66.87,44254.0
2023-07-11 11:50:00,66.87,66.87,66.78,66.78,21572.0,66.87,66.87,66.78,66.78,21572.0
2023-07-11 12:00:00,66.78,66.9,66.76,66.88,37777.0,66.78,66.9,66.76,66.88,37777.0
2023-07-11 12:10:00,66.86,66.95,66.86,66.88,15968.0,66.86,66.95,66.86,66.88,15968.0
2023-07-11 12:20:00,66.89,66.91,66.77,66.8,25066.0,66.89,66.91,66.77,66.8,25066.0
2023-07-11 12:30:00,66.8,66.85,66.74,66.8,45575.0,66.8,66.85,66.74,66.8,45575.0
2023-07-11 12:40:00,66.81,66.83,66.76,66.78,17353.0,66.81,66.83,66.76,66.78,17353.0
2023-07-11 12:50:00,66.78,66.82,66.73,66.82,11305.0,66.78,66.82,66.73,66.82,11305.0
2023-07-11 13:00:00,66.81,66.99,66.81,66.95,23907.0,66.81,66.99,66.81,66.95,23907.0
2023-07-11 13:10:00,66.93,66.96,66.86,66.89,16085.0,66.93,66.96,66.86,66.89,16085.0
2023-07-11 13:20:00,66.88,66.94,66.88,66.89,11090.0,66.88,66.94,66.88,66.89,11090.0
2023-07-11 13:30:00,66.9,66.94,66.86,66.89,27287.0,66.9,66.94,66.86,66.89,27287.0
2023-07-11 13:40:00,66.88,66.9,66.86,66.86,31624.0,66.88,66.9,66.86,66.86,31624.0
2023-07-11 13:50:00,66.84,66.9,66.84,66.88,8615.0,66.84,66.9,66.84,66.88,8615.0
2023-07-11 14:00:00,66.89,66.94,66.88,66.89,118244.0,66.89,66.94,66.88,66.89,118244.0
2023-07-11 14:10:00,66.89,66.96,66.85,66.93,35664.0,66.89,66.96,66.85,66.93,35664.0
2023-07-11 14:20:00,66.93,67.03,66.84,67.0,60469.0,66.93,67.03,66.84,67.0,60469.0
2023-07-11 14:30:00,67.0,67.05,66.97,66.97,18808.0,67.0,67.05,66.97,66.97,18808.0
2023-07-11 14:40:00,66.98,66.99,66.94,66.94,28173.0,66.98,66.99,66.94,66.94,28173.0
2023-07-11 14:50:00,66.95,66.98,66.95,66.98,11838.0,66.95,66.98,66.95,66.98,11838.0
2023-07-11 15:00:00,66.97,67.01,66.97,67.0,26164.0,66.97,67.01,66.97,67.0,26164.0
2023-07-11 15:10:00,67.0,67.03,66.99,66.99,12778.0,67.0,67.03,66.99,66.99,12778.0
2023-07-11 15:20:00,67.0,67.01,66.97,67.0,16012.0,67.0,67.01,66.97,67.0,16012.0
2023-07-11 15:30:00,66.99,67.01,66.99,67.0,40239.0,66.99,67.01,66.99,67.0,40239.0
2023-07-11 15:40:00,67.0,67.05,67.0,67.04,60231.0,67.0,67.05,67.0,67.04,60231.0
2023-07-11 15:50:00,67.04,67.05,66.99,67.02,352343.0,67.04,67.05,66.99,67.02,352343.0
2023-07-12 09:30:00,67.62,67.86,67.62,67.77,141112.0,67.62,67.86,67.62,67.77,141112.0
2023-07-12 09:40:00,67.76,67.87,67.74,67.83,52253.0,67.76,67.87,67.74,67.83,52253.0
2023-07-12 09:50:00,67.86,67.9,67.73,67.74,77414.0,67.86,67.9,67.73,67.74,77414.0
2023-07-12 10:00:00,67.74,67.74,67.61,67.62,95088.0,67.74,67.74,67.61,67.62,95088.0
2023-07-12 10:10:00,67.63,67.78,67.54,67.67,69964.0,67.63,67.78,67.54,67.67,69964.0
2023-07-12 10:20:00,67.61,67.63,67.47,67.54,81847.0,67.61,67.63,67.47,67.54,81847.0
2023-07-12 10:30:00,67.54,67.7,67.38,67.67,209298.0,67.54,67.7,67.38,67.67,209298.0
2023-07-12 10:40:00,67.65,67.86,67.62,67.76,36987.0,67.65,67.86,67.62,67.76,36987.0
2023-07-12 10:50:00,67.74,67.77,67.49,67.76,50303.0,67.74,67.77,67.49,67.76,50303.0
2023-07-12 11:00:00,67.75,67.97,67.67,67.67,102421.0,67.75,67.97,67.67,67.67,102421.0
2023-07-12 11:10:00,67.68,67.68,67.41,67.64,84055.0,67.68,67.68,67.41,67.64,84055.0
2023-07-12 11:20:00,67.62,67.67,67.39,67.6,37870.0,67.62,67.67,67.39,67.6,37870.0
2023-07-12 11:30:00,67.55,67.65,67.44,67.47,33179.0,67.55,67.65,67.44,67.47,33179.0
2023-07-12 11:40:00,67.46,67.66,67.33,67.66,34474.0,67.46,67.66,67.33,67.66,34474.0
2023-07-12 11:50:00,67.67,67.78,67.64,67.73,43001.0,67.67,67.78,67.64,67.73,43001.0
2023-07-12 12:00:00,67.7,67.72,67.52,67.54,80421.0,67.7,67.72,67.52,67.54,80421.0
2023-07-12 12:10:00,67.51,67.55,67.45,67.45,45632.0,67.51,67.55,67.45,67.45,45632.0
2023-07-12 12:20:00,67.45,67.54,67.4,67.47,18093.0,67.45,67.54,67.4,67.47,18093.0
2023-07-12 12:30:00,67.5,67.51,67.39,67.45,29334.0,67.5,67.51,67.39,67.45,29334.0
2023-07-12 12:40:00,67.42,67.42,67.26,67.33,39644.0,67.42,67.42,67.26,67.33,39644.0
2023-07-12 12:50:00,67.34,67.52,67.34,67.44,39164.0,67.34,67.52,67.34,67.44,39164.0
2023-07-12 13:00:00,67.41,67.48,67.3,67.44,53499.0,67.41,67.48,67.3,67.44,53499.0
2023-07-12 13:10:00,67.44,67.52,67.4,67.47,44786.0,67.44,67.52,67.4,67.47,44786.0
2023-07-12 13:20:00,67.46,67.63,67.41,67.62,48626.0,67.46,67.63,67.41,67.62,48626.0
2023-07-12 13:30:00,67.63,67.68,67.6,67.62,76852.0,67.63,67.68,67.6,67.62,76852.0
2023-07-12 13:40:00,67.63,67.66,67.61,67.66,67391.0,67.63,67.66,67.61,67.66,67391.0
2023-07-12 13:50:00,67.66,67.68,67.58,67.65,72259.0,67.66,67.68,67.58,67.65,72259.0
2023-07-12 14:00:00,67.66,67.66,67.5,67.56,24382.0,67.66,67.66,67.5,67.56,24382.0
2023-07-12 14:10:00,67.55,67.73,67.55,67.66,23009.0,67.55,67.73,67.55,67.66,23009.0
2023-07-12 14:20:00,67.66,67.74,67.56,67.71,49621.0,67.66,67.74,67.56,67.71,49621.0
2023-07-12 14:30:00,67.71,67.78,67.67,67.78,42460.0,67.71,67.78,67.67,67.78,42460.0
2023-07-12 14:40:00,67.76,67.8,67.75,67.8,15107.0,67.76,67.8,67.75,67.8,15107.0
2023-07-12 14:50:00,67.78,67.89,67.78,67.88,29561.0,67.78,67.89,67.78,67.88,29561.0
2023-07-12 15:00:00,67.88,67.89,67.83,67.86,10479.0,67.88,67.89,67.83,67.86,10479.0
2023-07-12 15:10:00,67.86,67.88,67.83,67.84,13268.0,67.86,67.88,67.83,67.84,13268.0
2023-07-12 15:20:00,67.84,67.86,67.82,67.84,16543.0,67.84,67.86,67.82,67.84,16543.0
2023-07-12 15:30:00,67.84,67.85,67.81,67.83,30382.0,67.84,67.85,67.81,67.83,30382.0
2023-07-12 15:40:00,67.82,67.87,67.82,67.86,29692.0,67.82,67.87,67.82,67.86,29692.0
2023-07-12 15:50:00,67.86,67.87,67.79,67.86,314932.0,67.86,67.87,67.79,67.86,314932.0
2023-07-13 09:30:00,67.79,67.83,67.53,67.73,104018.0,67.79,67.83,67.53,67.73,104018.0
2023-07-13 09:40:00,67.72,68.03,67.71,68.0,87567.0,67.72,68.03,67.71,68.0,87567.0
2023-07-13 09:50:00,67.98,68.34,67.89,68.32,107798.0,67.98,68.34,67.89,68.32,107798.0
2023-07-13 10:00:00,68.31,68.67,68.16,68.33,152071.0,68.31,68.67,68.16,68.33,152071.0
2023-07-13 10:10:00,68.32,68.53,68.22,68.46,76795.0,68.32,68.53,68.22,68.46,76795.0
2023-07-13 10:20:00,68.46,68.46,68.16,68.18,52628.0,68.46,68.46,68.16,68.18,52628.0
2023-07-13 10:30:00,68.25,68.43,68.24,68.34,44465.0,68.25,68.43,68.24,68.34,44465.0
2023-07-13 10:40:00,68.33,68.61,68.33,68.56,40500.0,68.33,68.61,68.33,68.56,40500.0
2023-07-13 10:50:00,68.57,68.74,68.48,68.53,69529.0,68.57,68.74,68.48,68.53,69529.0
2023-07-13 11:00:00,68.54,68.57,68.28,68.32,58810.0,68.54,68.57,68.28,68.32,58810.0
2023-07-13 11:10:00,68.32,68.41,68.24,68.37,35420.0,68.32,68.41,68.24,68.37,35420.0
2023-07-13 11:20:00,68.35,68.39,68.14,68.22,54757.0,68.35,68.39,68.14,68.22,54757.0
2023-07-13 11:30:00,68.22,68.23,67.99,68.11,62694.0,68.22,68.23,67.99,68.11,62694.0
2023-07-13 11:40:00,68.12,68.18,67.96,68.13,33243.0,68.12,68.18,67.96,68.13,33243.0
2023-07-13 11:50:00,68.14,68.2,68.11,68.12,31406.0,68.14,68.2,68.11,68.12,31406.0
2023-07-13 12:00:00,68.11,68.12,68.03,68.07,32301.0,68.11,68.12,68.03,68.07,32301.0
2023-07-13 12:10:00,68.09,68.09,67.85,68.0,43621.0,68.09,68.09,67.85,68.0,43621.0
2023-07-13 12:20:00,67.97,68.0,67.9,67.91,40219.0,67.97,68.0,67.9,67.91,40219.0
2023-07-13 12:30:00,67.91,68.07,67.85,68.04,33379.0,67.91,68.07,67.85,68.04,33379.0
2023-07-13 12:40:00,68.04,68.08,68.01,68.07,19524.0,68.04,68.08,68.01,68.07,19524.0
2023-07-13 12:50:00,68.04,68.09,68.02,68.04,16128.0,68.04,68.09,68.02,68.04,16128.0
2023-07-13 13:00:00,68.04,68.1,68.02,68.07,9881.0,68.04,68.1,68.02,68.07,9881.0
2023-07-13 13:10:00,68.06,68.21,68.03,68.2,23216.0,68.06,68.21,68.03,68.2,23216.0
2023-07-13 13:20:00,68.2,68.27,68.15,68.23,47616.0,68.2,68.27,68.15,68.23,47616.0
2023-07-13 13:30:00,68.23,68.24,68.15,68.17,21886.0,68.23,68.24,68.15,68.17,21886.0
2023-07-13 13:40:00,68.19,68.23,68.18,68.23,8018.0,68.19,68.23,68.18,68.23,8018.0
2023-07-13 13:50:00,68.22,68.26,68.18,68.25,12720.0,68.22,68.26,68.18,68.25,12720.0
2023-07-13 14:00:00,68.26,68.68,68.17,68.67,236864.0,68.26,68.68,68.17,68.67,236864.0
2023-07-13 14:10:00,68.65,68.76,68.57,68.71,44908.0,68.65,68.76,68.57,68.71,44908.0
2023-07-13 14:20:00,68.69,68.81,68.66,68.76,34847.0,68.69,68.81,68.66,68.76,34847.0
2023-07-13 14:30:00,68.75,68.83,68.73,68.81,28027.0,68.75,68.83,68.73,68.81,28027.0
2023-07-13 14:40:00,68.79,68.97,68.79,68.93,43290.0,68.79,68.97,68.79,68.93,43290.0
2023-07-13 14:50:00,68.93,68.95,68.86,68.95,21868.0,68.93,68.95,68.86,68.95,21868.0
2023-07-13 15:00:00,68.95,69.0,68.94,68.98,29457.0,68.95,69.0,68.94,68.98,29457.0
2023-07-13 15:10:00,68.98,69.03,68.96,69.03,140013.0,68.98,69.03,68.96,69.03,140013.0
2023-07-13 15:20:00,69.02,69.07,68.97,69.0,102138.0,69.02,69.07,68.97,69.0,102138.0
2023-07-13 15:30:00,68.99,69.01,68.96,68.98,81022.0,68.99,69.01,68.96,68.98,81022.0
2023-07-13 15:40:00,68.98,69.0,68.9,69.0,75858.0,68.98,69.0,68.9,69.0,75858.0
2023-07-13 15:50:00,68.99,69.1,68.99,69.09,493455.0,68.99,69.1,68.99,69.09,493455.0
2023-07-14 09:30:00,68.53,68.56,68.29,68.43,69391.0,68.53,68.56,68.29,68.43,69391.0
2023-07-14 09:40:00,68.4,68.45,68.27,68.39,98418.0,68.4,68.45,68.27,68.39,98418.0
2023-07-14 09:50:00,68.39,68.57,68.33,68.46,41901.0,68.39,68.57,68.33,68.46,41901.0
2023-07-14 10:00:00,68.46,68.46,68.21,68.27,53261.0,68.46,68.46,68.21,68.27,53261.0
2023-07-14 10:10:00,68.28,68.31,68.03,68.07,57478.0,68.28,68.31,68.03,68.07,57478.0
2023-07-14 10:20:00,68.07,68.14,67.98,68.01,15864.0,68.07,68.14,67.98,68.01,15864.0
2023-07-14 10:30:00,67.98,68.0,67.52,67.75,175619.0,67.98,68.0,67.52,67.75,175619.0
2023-07-14 10:40:00,67.78,67.85,67.36,67.49,170374.0,67.78,67.85,67.36,67.49,170374.0
2023-07-14 10:50:00,67.47,67.66,67.43,67.54,53451.0,67.47,67.66,67.43,67.54,53451.0
2023-07-14 11:00:00,67.54,67.67,67.46,67.54,38105.0,67.54,67.67,67.46,67.54,38105.0
2023-07-14 11:10:00,67.54,67.71,67.54,67.68,43393.0,67.54,67.71,67.54,67.68,43393.0
2023-07-14 11:20:00,67.67,67.86,67.67,67.84,36162.0,67.67,67.86,67.67,67.84,36162.0
2023-07-14 11:30:00,67.85,67.85,67.6,67.69,44971.0,67.85,67.85,67.6,67.69,44971.0
2023-07-14 11:40:00,67.7,67.91,67.68,67.9,40003.0,67.7,67.91,67.68,67.9,40003.0
2023-07-14 11:50:00,67.9,68.0,67.84,67.96,25182.0,67.9,68.0,67.84,67.96,25182.0
2023-07-14 12:00:00,67.95,68.01,67.87,67.89,31521.0,67.95,68.01,67.87,67.89,31521.0
2023-07-14 12:10:00,67.9,67.97,67.79,67.85,28891.0,67.9,67.97,67.79,67.85,28891.0
2023-07-14 12:20:00,67.86,67.9,67.81,67.88,11856.0,67.86,67.9,67.81,67.88,11856.0
2023-07-14 12:30:00,67.86,67.87,67.76,67.77,14888.0,67.86,67.87,67.76,67.77,14888.0
2023-07-14 12:40:00,67.75,67.76,67.67,67.71,22597.0,67.75,67.76,67.67,67.71,22597.0
2023-07-14 12:50:00,67.72,67.74,67.6,67.61,19048.0,67.72,67.74,67.6,67.61,19048.0
2023-07-14 13:00:00,67.6,67.74,67.53,67.73,32178.0,67.6,67.74,67.53,67.73,32178.0
2023-07-14 13:10:00,67.75,67.78,67.51,67.53,32626.0,67.75,67.78,67.51,67.53,32626.0
2023-07-14 13:20:00,67.51,67.59,67.49,67.53,13917.0,67.51,67.59,67.49,67.53,13917.0
2023-07-14 13:30:00,67.58,67.67,67.56,67.65,9024.0,67.58,67.67,67.56,67.65,9024.0
2023-07-14 13:40:00,67.65,67.66,67.58,67.61,18235.0,67.65,67.66,67.58,67.61,18235.0
2023-07-14 13:50:00,67.59,67.72,67.52,67.68,13073.0,67.59,67.72,67.52,67.68,13073.0
2023-07-14 14:00:00,67.65,67.77,67.62,67.75,13454.0,67.65,67.77,67.62,67.75,13454.0
2023-07-14 14:10:00,67.76,67.79,67.66,67.68,29255.0,67.76,67.79,67.66,67.68,29255.0
2023-07-14 14:20:00,67.69,67.7,67.54,67.58,45916.0,67.69,67.7,67.54,67.58,45916.0
2023-07-14 14:30:00,67.57,67.61,67.5,67.59,28112.0,67.57,67.61,67.5,67.59,28112.0
2023-07-14 14:40:00,67.6,67.61,67.51,67.56,8128.0,67.6,67.61,67.51,67.56,8128.0
2023-07-14 14:50:00,67.57,67.59,67.53,67.53,13623.0,67.57,67.59,67.53,67.53,13623.0
2023-07-14 15:00:00,67.53,67.53,67.47,67.51,37602.0,67.53,67.53,67.47,67.51,37602.0
2023-07-14 15:10:00,67.5,67.57,67.48,67.55,37816.0,67.5,67.57,67.48,67.55,37816.0
2023-07-14 15:20:00,67.56,67.57,67.48,67.5,23304.0,67.56,67.57,67.48,67.5,23304.0
2023-07-14 15:30:00,67.49,67.55,67.49,67.54,33616.0,67.49,67.55,67.49,67.54,33616.0
2023-07-14 15:40:00,67.53,67.56,67.5,67.51,71142.0,67.53,67.56,67.5,67.51,71142.0
2023-07-14 15:50:00,67.51,67.54,67.44,67.47,292383.0,67.51,67.54,67.44,67.47,292383.0
2023-07-17 09:30:00,66.85,67.14,66.78,66.78,96419.0,66.85,67.14,66.78,66.78,96419.0
2023-07-17 09:40:00,66.79,67.09,66.69,67.02,73072.0,66.79,67.09,66.69,67.02,73072.0
2023-07-17 09:50:00,67.03,67.16,66.98,67.05,60311.0,67.03,67.16,66.98,67.05,60311.0
2023-07-17 10:00:00,67.02,67.26,66.95,67.1,45406.0,67.02,67.26,66.95,67.1,45406.0
2023-07-17 10:10:00,67.11,67.26,67.1,67.2,41205.0,67.11,67.26,67.1,67.2,41205.0
2023-07-17 10:20:00,67.19,67.29,67.17,67.25,27472.0,67.19,67.29,67.17,67.25,27472.0
2023-07-17 10:30:00,67.26,67.29,67.06,67.14,44236.0,67.26,67.29,67.06,67.14,44236.0
2023-07-17 10:40:00,67.13,67.27,67.11,67.26,54393.0,67.13,67.27,67.11,67.26,54393.0
2023-07-17 10:50:00,67.25,67.33,67.21,67.28,77527.0,67.25,67.33,67.21,67.28,77527.0
2023-07-17 11:00:00,67.28,67.4,67.12,67.21,71067.0,67.28,67.4,67.12,67.21,71067.0
2023-07-17 11:10:00,67.2,67.27,67.09,67.14,42518.0,67.2,67.27,67.09,67.14,42518.0
2023-07-17 11:20:00,67.14,67.25,66.99,67.12,34001.0,67.14,67.25,66.99,67.12,34001.0
2023-07-17 11:30:00,67.1,67.15,66.96,66.97,23562.0,67.1,67.15,66.96,66.97,23562.0
2023-07-17 11:40:00,66.95,66.97,66.8,66.85,35655.0,66.95,66.97,66.8,66.85,35655.0
2023-07-17 11:50:00,66.83,66.85,66.65,66.72,25845.0,66.83,66.85,66.65,66.72,25845.0
2023-07-17 12:00:00,66.74,66.92,66.74,66.91,46259.0,66.74,66.92,66.74,66.91,46259.0
2023-07-17 12:10:00,66.94,66.97,66.85,66.85,24865.0,66.94,66.97,66.85,66.85,24865.0
2023-07-17 12:20:00,66.85,66.85,66.74,66.8,19753.0,66.85,66.85,66.74,66.8,19753.0
2023-07-17 12:30:00,66.78,66.8,66.69,66.72,15385.0,66.78,66.8,66.69,66.72,15385.0
2023-07-17 12:40:00,66.72,66.86,66.71,66.77,22227.0,66.72,66.86,66.71,66.77,22227.0
2023-07-17 12:50:00,66.76,66.79,66.68,66.71,44120.0,66.76,66.79,66.68,66.71,44120.0
2023-07-17 13:00:00,66.71,66.76,66.62,66.67,25772.0,66.71,66.76,66.62,66.67,25772.0
2023-07-17 13:10:00,66.67,66.73,66.64,66.66,18026.0,66.67,66.73,66.64,66.66,18026.0
2023-07-17 13:20:00,66.66,66.66,66.54,66.59,46401.0,66.66,66.66,66.54,66.59,46401.0
2023-07-17 13:30:00,66.59,66.72,66.55,66.7,22717.0,66.59,66.72,66.55,66.7,22717.0
2023-07-17 13:40:00,66.7,66.7,66.63,66.7,15175.0,66.7,66.7,66.63,66.7,15175.0
2023-07-17 13:50:00,66.71,66.71,66.55,66.55,19504.0,66.71,66.71,66.55,66.55,19504.0
2023-07-17 14:00:00,66.54,66.65,66.53,66.64,42026.0,66.54,66.65,66.53,66.64,42026.0
2023-07-17 14:10:00,66.63,66.83,66.63,66.79,96132.0,66.63,66.83,66.63,66.79,96132.0
2023-07-17 14:20:00,66.82,66.83,66.61,66.64,77120.0,66.82,66.83,66.61,66.64,77120.0
2023-07-17 14:30:00,66.63,66.68,66.61,66.63,35754.0,66.63,66.68,66.61,66.63,35754.0
2023-07-17 14:40:00,66.62,66.63,66.58,66.62,9368.0,66.62,66.63,66.58,66.62,9368.0
2023-07-17 14:50:00,66.62,66.62,66.57,66.59,15932.0,66.62,66.62,66.57,66.59,15932.0
2023-07-17 15:00:00,66.58,66.65,66.56,66.64,17745.0,66.58,66.65,66.56,66.64,17745.0
2023-07-17 15:10:00,66.64,66.68,66.63,66.67,20015.0,66.64,66.68,66.63,66.67,20015.0
2023-07-17 15:20:00,66.67,66.68,66.58,66.6,33251.0,66.67,66.68,66.58,66.6,33251.0
2023-07-17 15:30:00,66.59,66.62,66.55,66.6,195988.0,66.59,66.62,66.55,66.6,195988.0
2023-07-17 15:40:00,66.59,66.6,66.55,66.56,66257.0,66.59,66.6,66.55,66.56,66257.0
2023-07-17 15:50:00,66.56,66.61,66.56,66.61,151816.0,66.56,66.61,66.56,66.61,151816.0
2023-07-18 09:30:00,66.79,67.33,66.65,67.26,152092.0,66.79,67.33,66.65,67.26,152092.0
2023-07-18 09:40:00,67.26,67.33,67.17,67.26,46618.0,67.26,67.33,67.17,67.26,46618.0
2023-07-18 09:50:00,67.27,67.55,67.26,67.52,80343.0,67.27,67.55,67.26,67.52,80343.0
2023-07-18 10:00:00,67.49,67.67,67.46,67.59,62985.0,67.49,67.67,67.46,67.59,62985.0
2023-07-18 10:10:00,67.59,67.6,67.22,67.38,50740.0,67.59,67.6,67.22,67.38,50740.0
2023-07-18 10:20:00,67.4,67.55,67.39,67.55,24574.0,67.4,67.55,67.39,67.55,24574.0
2023-07-18 10:30:00,67.55,67.69,67.46,67.67,39468.0,67.55,67.69,67.46,67.67,39468.0
2023-07-18 10:40:00,67.66,67.7,67.53,67.62,62348.0,67.66,67.7,67.53,67.62,62348.0
2023-07-18 10:50:00,67.59,67.66,67.51,67.54,27164.0,67.59,67.66,67.51,67.54,27164.0
2023-07-18 11:00:00,67.55,67.63,67.46,67.59,59459.0,67.55,67.63,67.46,67.59,59459.0
2023-07-18 11:10:00,67.59,67.75,67.58,67.74,46549.0,67.59,67.75,67.58,67.74,46549.0
2023-07-18 11:20:00,67.74,67.75,67.67,67.67,20447.0,67.74,67.75,67.67,67.67,20447.0
2023-07-18 11:30:00,67.68,67.68,67.48,67.64,30600.0,67.68,67.68,67.48,67.64,30600.0
2023-07-18 11:40:00,67.67,67.78,67.65,67.67,33532.0,67.67,67.78,67.65,67.67,33532.0
2023-07-18 11:50:00,67.68,67.73,67.6,67.61,20831.0,67.68,67.73,67.6,67.61,20831.0
2023-07-18 12:00:00,67.62,67.67,67.57,67.64,17941.0,67.62,67.67,67.57,67.64,17941.0
2023-07-18 12:10:00,67.67,67.77,67.65,67.74,23726.0,67.67,67.77,67.65,67.74,23726.0
2023-07-18 12:20:00,67.75,67.85,67.75,67.84,62043.0,67.75,67.85,67.75,67.84,62043.0
2023-07-18 12:30:00,67.86,67.95,67.85,67.95,63083.0,67.86,67.95,67.85,67.95,63083.0
2023-07-18 12:40:00,67.97,68.02,67.83,67.89,58287.0,67.97,68.02,67.83,67.89,58287.0
2023-07-18 12:50:00,67.89,67.91,67.81,67.83,19248.0,67.89,67.91,67.81,67.83,19248.0
2023-07-18 13:00:00,67.83,67.86,67.76,67.86,14865.0,67.83,67.86,67.76,67.86,14865.0
2023-07-18 13:10:00,67.88,68.02,67.87,67.98,47776.0,67.88,68.02,67.87,67.98,47776.0
2023-07-18 13:20:00,67.98,68.04,67.96,68.04,23640.0,67.98,68.04,67.96,68.04,23640.0
2023-07-18 13:30:00,68.02,68.02,67.87,67.9,26913.0,68.02,68.02,67.87,67.9,26913.0
2023-07-18 13:40:00,67.91,68.05,67.9,68.03,26755.0,67.91,68.05,67.9,68.03,26755.0
2023-07-18 13:50:00,68.01,68.08,67.98,68.04,27152.0,68.01,68.08,67.98,68.04,27152.0
2023-07-18 14:00:00,68.06,68.12,67.95,67.95,32213.0,68.06,68.12,67.95,67.95,32213.0
2023-07-18 14:10:00,67.95,67.95,67.84,67.85,31326.0,67.95,67.95,67.84,67.85,31326.0
2023-07-18 14:20:00,67.87,68.09,67.76,67.96,177351.0,67.87,68.09,67.76,67.96,177351.0
2023-07-18 14:30:00,67.95,67.98,67.9,67.96,25025.0,67.95,67.98,67.9,67.96,25025.0
2023-07-18 14:40:00,67.98,67.98,67.87,67.89,31313.0,67.98,67.98,67.87,67.89,31313.0
2023-07-18 14:50:00,67.9,67.93,67.88,67.89,34830.0,67.9,67.93,67.88,67.89,34830.0
2023-07-18 15:00:00,67.89,67.91,67.83,67.83,98269.0,67.89,67.91,67.83,67.83,98269.0
2023-07-18 15:10:00,67.83,67.91,67.81,67.89,82520.0,67.83,67.91,67.81,67.89,82520.0
2023-07-18 15:20:00,67.88,67.93,67.88,67.91,45144.0,67.88,67.93,67.88,67.91,45144.0
2023-07-18 15:30:00,67.91,67.95,67.9,67.93,71954.0,67.91,67.95,67.9,67.93,71954.0
2023-07-18 15:40:00,67.93,67.96,67.92,67.94,137893.0,67.93,67.96,67.92,67.94,137893.0
2023-07-18 15:50:00,67.94,67.97,67.92,67.97,168666.0,67.94,67.97,67.92,67.97,168666.0
2023-07-19 09:30:00,68.39,68.79,68.35,68.69,79033.0,68.39,68.79,68.35,68.69,79033.0
2023-07-19 09:40:00,68.73,68.86,68.62,68.85,49184.0,68.73,68.86,68.62,68.85,49184.0
2023-07-19 09:50:00,68.83,68.9,68.74,68.83,65308.0,68.83,68.9,68.74,68.83,65308.0
2023-07-19 10:00:00,68.84,68.92,68.74,68.78,45054.0,68.84,68.92,68.74,68.78,45054.0
2023-07-19 10:10:00,68.77,68.87,68.69,68.84,39375.0,68.77,68.87,68.69,68.84,39375.0
2023-07-19 10:20:00,68.83,68.84,68.64,68.7,76090.0,68.83,68.84,68.64,68.7,76090.0
2023-07-19 10:30:00,68.7,68.7,67.96,68.0,154989.0,68.7,68.7,67.96,68.0,154989.0
2023-07-19 10:40:00,67.99,68.34,67.92,68.34,40956.0,67.99,68.34,67.92,68.34,40956.0
2023-07-19 10:50:00,68.34,68.49,68.33,68.34,26548.0,68.34,68.49,68.33,68.34,26548.0
2023-07-19 11:00:00,68.35,68.44,68.19,68.43,17575.0,68.35,68.44,68.19,68.43,17575.0
2023-07-19 11:10:00,68.42,68.6,68.4,68.57,42712.0,68.42,68.6,68.4,68.57,42712.0
2023-07-19 11:20:00,68.57,68.73,68.44,68.53,44402.0,68.57,68.73,68.44,68.53,44402.0
2023-07-19 11:30:00,68.53,68.54,68.3,68.32,21952.0,68.53,68.54,68.3,68.32,21952.0
2023-07-19 11:40:00,68.29,68.47,68.27,68.43,28781.0,68.29,68.47,68.27,68.43,28781.0
2023-07-19 11:50:00,68.4,68.4,68.25,68.25,24638.0,68.4,68.4,68.25,68.25,24638.0
2023-07-19 12:00:00,68.24,68.28,68.1,68.17,60809.0,68.24,68.28,68.1,68.17,60809.0
2023-07-19 12:10:00,68.16,68.27,68.15,68.15,12060.0,68.16,68.27,68.15,68.15,12060.0
2023-07-19 12:20:00,68.13,68.17,68.03,68.05,11883.0,68.13,68.17,68.03,68.05,11883.0
2023-07-19 12:30:00,68.06,68.1,67.88,68.08,34111.0,68.06,68.1,67.88,68.08,34111.0
2023-07-19 12:40:00,68.07,68.27,68.07,68.14,17400.0,68.07,68.27,68.07,68.14,17400.0
2023-07-19 12:50:00,68.14,68.16,68.07,68.14,8233.0,68.14,68.16,68.07,68.14,8233.0
2023-07-19 13:00:00,68.1,68.19,68.05,68.19,11482.0,68.1,68.19,68.05,68.19,11482.0
2023-07-19 13:10:00,68.2,68.31,68.17,68.29,53988.0,68.2,68.31,68.17,68.29,53988.0
2023-07-19 13:20:00,68.29,68.29,68.18,68.22,5140.0,68.29,68.29,68.18,68.22,5140.0
2023-07-19 13:30:00,68.21,68.22,68.01,68.04,15990.0,68.21,68.22,68.01,68.04,15990.0
2023-07-19 13:40:00,68.03,68.08,67.9,67.9,14237.0,68.03,68.08,67.9,67.9,14237.0
2023-07-19 13:50:00,67.91,67.91,67.62,67.62,72651.0,67.91,67.91,67.62,67.62,72651.0
2023-07-19 14:00:00,67.63,67.67,67.49,67.49,76019.0,67.63,67.67,67.49,67.49,76019.0
2023-07-19 14:10:00,67.49,67.63,67.49,67.6,27685.0,67.49,67.63,67.49,67.6,27685.0
2023-07-19 14:20:00,67.6,67.78,67.6,67.73,32523.0,67.6,67.78,67.6,67.73,32523.0
2023-07-19 14:30:00,67.72,67.8,67.71,67.8,61082.0,67.72,67.8,67.71,67.8,61082.0
2023-07-19 14:40:00,67.79,67.8,67.69,67.71,27186.0,67.79,67.8,67.69,67.71,27186.0
2023-07-19 14:50:00,67.71,67.8,67.68,67.78,9083.0,67.71,67.8,67.68,67.78,9083.0
2023-07-19 15:00:00,67.77,67.78,67.71,67.74,21118.0,67.77,67.78,67.71,67.74,21118.0
2023-07-19 15:10:00,67.74,67.74,67.68,67.71,29914.0,67.74,67.74,67.68,67.71,29914.0
2023-07-19 15:20:00,67.71,67.72,67.68,67.69,23732.0,67.71,67.72,67.68,67.69,23732.0
2023-07-19 15:30:00,67.69,67.71,67.66,67.7,62318.0,67.69,67.71,67.66,67.7,62318.0
2023-07-19 15:40:00,67.7,67.71,67.64,67.65,57783.0,67.7,67.71,67.64,67.65,57783.0
2023-07-19 15:50:00,67.65,67.72,67.64,67.72,102920.0,67.65,67.72,67.64,67.72,102920.0
2023-07-20 09:30:00,68.33,68.47,68.29,68.43,92170.0,68.33,68.47,68.29,68.43,92170.0
2023-07-20 09:40:00,68.42,68.44,68.19,68.25,77454.0,68.42,68.44,68.19,68.25,77454.0
2023-07-20 09:50:00,68.25,68.32,68.15,68.28,44462.0,68.25,68.32,68.15,68.28,44462.0
2023-07-20 10:00:00,68.27,68.49,68.25,68.46,77769.0,68.27,68.49,68.25,68.46,77769.0
2023-07-20 10:10:00,68.46,68.46,68.25,68.35,32918.0,68.46,68.46,68.25,68.35,32918.0
2023-07-20 10:20:00,68.33,68.34,68.12,68.14,79389.0,68.33,68.34,68.12,68.14,79389.0
2023-07-20 10:30:00,68.19,68.19,67.88,67.88,63378.0,68.19,68.19,67.88,67.88,63378.0
2023-07-20 10:40:00,67.86,68.06,67.83,68.02,28562.0,67.86,68.06,67.83,68.02,28562.0
2023-07-20 10:50:00,68.05,68.09,67.91,68.0,40151.0,68.05,68.09,67.91,68.0,40151.0
2023-07-20 11:00:00,68.01,68.18,67.99,68.1,20975.0,68.01,68.18,67.99,68.1,20975.0
2023-07-20 11:10:00,68.1,68.17,67.92,67.93,30261.0,68.1,68.17,67.92,67.93,30261.0
2023-07-20 11:20:00,67.92,67.97,67.73,67.75,46120.0,67.92,67.97,67.73,67.75,46120.0
2023-07-20 11:30:00,67.74,67.88,67.3,67.34,139106.0,67.74,67.88,67.3,67.34,139106.0
2023-07-20 11:40:00,67.29,67.42,67.13,67.3,150172.0,67.29,67.42,67.13,67.3,150172.0
2023-07-20 11:50:00,67.29,67.63,67.29,67.6,53466.0,67.29,67.63,67.29,67.6,53466.0
2023-07-20 12:00:00,67.6,67.74,67.51,67.72,45650.0,67.6,67.74,67.51,67.72,45650.0
2023-07-20 12:10:00,67.7,67.82,67.63,67.68,34230.0,67.7,67.82,67.63,67.68,34230.0
2023-07-20 12:20:00,67.66,67.95,67.65,67.92,53540.0,67.66,67.95,67.65,67.92,53540.0
2023-07-20 12:30:00,67.93,68.12,67.93,68.03,56207.0,67.93,68.12,67.93,68.03,56207.0
2023-07-20 12:40:00,68.04,68.15,68.04,68.15,43427.0,68.04,68.15,68.04,68.15,43427.0
2023-07-20 12:50:00,68.16,68.23,68.09,68.09,23168.0,68.16,68.23,68.09,68.09,23168.0
2023-07-20 13:00:00,68.09,68.15,67.94,67.94,32187.0,68.09,68.15,67.94,67.94,32187.0
2023-07-20 13:10:00,67.95,68.11,67.94,67.96,15612.0,67.95,68.11,67.94,67.96,15612.0
2023-07-20 13:20:00,67.95,68.01,67.82,67.84,21459.0,67.95,68.01,67.82,67.84,21459.0
2023-07-20 13:30:00,67.84,68.02,67.82,68.01,17298.0,67.84,68.02,67.82,68.01,17298.0
2023-07-20 13:40:00,68.0,68.03,67.92,67.97,14657.0,68.0,68.03,67.92,67.97,14657.0
2023-07-20 13:50:00,67.98,68.02,67.9,68.01,17520.0,67.98,68.02,67.9,68.01,17520.0
2023-07-20 14:00:00,68.03,68.11,67.92,68.03,19737.0,68.03,68.11,67.92,68.03,19737.0
2023-07-20 14:10:00,68.03,68.03,67.81,67.91,28685.0,68.03,68.03,67.81,67.91,28685.0
2023-07-20 14:20:00,67.91,68.04,67.91,67.99,47735.0,67.91,68.04,67.91,67.99,47735.0
2023-07-20 14:30:00,67.98,68.12,67.97,68.1,16692.0,67.98,68.12,67.97,68.1,16692.0
2023-07-20 14:40:00,68.09,68.15,68.09,68.13,12628.0,68.09,68.15,68.09,68.13,12628.0
2023-07-20 14:50:00,68.12,68.13,68.09,68.11,14663.0,68.12,68.13,68.09,68.11,14663.0
2023-07-20 15:00:00,68.12,68.15,68.09,68.13,13326.0,68.12,68.15,68.09,68.13,13326.0
2023-07-20 15:10:00,68.14,68.14,68.07,68.07,15414.0,68.14,68.14,68.07,68.07,15414.0
2023-07-20 15:20:00,68.08,68.1,68.04,68.05,23942.0,68.08,68.1,68.04,68.05,23942.0
2023-07-20 15:30:00,68.05,68.06,68.01,68.05,41131.0,68.05,68.06,68.01,68.05,41131.0
2023-07-20 15:40:00,68.05,68.05,68.02,68.03,16227.0,68.05,68.05,68.02,68.03,16227.0
2023-07-20 15:50:00,68.04,68.07,68.03,68.04,113428.0,68.04,68.07,68.03,68.04,113428.0
2023-07-21 09:30:00,68.52,68.6,68.43,68.58,38373.0,68.52,68.6,68.43,68.58,38373.0
2023-07-21 09:40:00,68.58,68.59,68.29,68.31,45419.0,68.58,68.59,68.29,68.31,45419.0
2023-07-21 09:50:00,68.35,68.38,68.2,68.22,20247.0,68.35,68.38,68.2,68.22,20247.0
2023-07-21 10:00:00,68.22,68.44,68.17,68.38,193993.0,68.22,68.44,68.17,68.38,193993.0
2023-07-21 10:10:00,68.4,68.61,68.4,68.52,52977.0,68.4,68.61,68.4,68.52,52977.0
2023-07-21 10:20:00,68.53,68.69,68.53,68.56,93231.0,68.53,68.69,68.53,68.56,93231.0
2023-07-21 10:30:00,68.6,68.78,68.58,68.75,89310.0,68.6,68.78,68.58,68.75,89310.0
2023-07-21 10:40:00,68.74,68.77,68.44,68.5,68877.0,68.74,68.77,68.44,68.5,68877.0
2023-07-21 10:50:00,68.49,68.65,68.48,68.49,29074.0,68.49,68.65,68.48,68.49,29074.0
2023-07-21 11:00:00,68.49,68.67,68.47,68.51,47787.0,68.49,68.67,68.47,68.51,47787.0
2023-07-21 11:10:00,68.53,68.71,68.51,68.65,78026.0,68.53,68.71,68.51,68.65,78026.0
2023-07-21 11:20:00,68.65,68.7,68.57,68.62,37887.0,68.65,68.7,68.57,68.62,37887.0
2023-07-21 11:30:00,68.62,68.75,68.6,68.75,109914.0,68.62,68.75,68.6,68.75,109914.0
2023-07-21 11:40:00,68.74,68.82,68.74,68.8,168473.0,68.74,68.82,68.74,68.8,168473.0
2023-07-21 11:50:00,68.82,68.85,68.72,68.74,24403.0,68.82,68.85,68.72,68.74,24403.0
2023-07-21 12:00:00,68.73,68.73,68.59,68.68,50051.0,68.73,68.73,68.59,68.68,50051.0
2023-07-21 12:10:00,68.69,68.69,68.52,68.59,89404.0,68.69,68.69,68.52,68.59,89404.0
2023-07-21 12:20:00,68.6,68.72,68.53,68.7,32367.0,68.6,68.72,68.53,68.7,32367.0
2023-07-21 12:30:00,68.72,68.74,68.66,68.71,16839.0,68.72,68.74,68.66,68.71,16839.0
2023-07-21 12:40:00,68.71,68.87,68.71,68.85,102764.0,68.71,68.87,68.71,68.85,102764.0
2023-07-21 12:50:00,68.85,69.07,68.85,69.07,102643.0,68.85,69.07,68.85,69.07,102643.0
2023-07-21 13:00:00,69.05,69.07,68.95,69.0,19127.0,69.05,69.07,68.95,69.0,19127.0
2023-07-21 13:10:00,68.98,68.98,68.85,68.94,47095.0,68.98,68.98,68.85,68.94,47095.0
2023-07-21 13:20:00,68.93,68.94,68.87,68.88,9776.0,68.93,68.94,68.87,68.88,9776.0
2023-07-21 13:30:00,68.87,68.87,68.81,68.81,21169.0,68.87,68.87,68.81,68.81,21169.0
2023-07-21 13:40:00,68.81,68.93,68.78,68.91,25012.0,68.81,68.93,68.78,68.91,25012.0
2023-07-21 13:50:00,68.87,68.89,68.78,68.86,13154.0,68.87,68.89,68.78,68.86,13154.0
2023-07-21 14:00:00,68.87,68.9,68.8,68.87,36736.0,68.87,68.9,68.8,68.87,36736.0
2023-07-21 14:10:00,68.89,68.99,68.88,68.95,19428.0,68.89,68.99,68.88,68.95,19428.0
2023-07-21 14:20:00,68.95,69.16,68.95,69.15,70815.0,68.95,69.16,68.95,69.15,70815.0
2023-07-21 14:30:00,69.14,69.3,69.09,69.29,105862.0,69.14,69.3,69.09,69.29,105862.0
2023-07-21 14:40:00,69.25,69.31,69.19,69.2,42822.0,69.25,69.31,69.19,69.2,42822.0
2023-07-21 14:50:00,69.19,69.21,69.14,69.16,121191.0,69.19,69.21,69.14,69.16,121191.0
2023-07-21 15:00:00,69.16,69.16,69.06,69.07,11924.0,69.16,69.16,69.06,69.07,11924.0
2023-07-21 15:10:00,69.07,69.1,69.04,69.05,18477.0,69.07,69.1,69.04,69.05,18477.0
2023-07-21 15:20:00,69.05,69.06,69.01,69.03,14978.0,69.05,69.06,69.01,69.03,14978.0
2023-07-21 15:30:00,69.04,69.04,69.0,69.01,28497.0,69.04,69.04,69.0,69.01,28497.0
2023-07-21 15:40:00,69.01,69.05,69.0,69.03,93732.0,69.01,69.05,69.0,69.03,93732.0
2023-07-21 15:50:00,69.02,69.04,68.99,68.99,162701.0,69.02,69.04,68.99,68.99,162701.0
2023-07-24 09:30:00,69.61,69.62,69.29,69.6,125470.0,69.61,69.62,69.29,69.6,125470.0
2023-07-24 09:40:00,69.62,69.91,69.5,69.8,40431.0,69.62,69.91,69.5,69.8,40431.0
2023-07-24 09:50:00,69.82,70.03,69.76,69.99,88938.0,69.82,70.03,69.76,69.99,88938.0
2023-07-24 10:00:00,69.96,70.28,69.89,70.13,102104.0,69.96,70.28,69.89,70.13,102104.0
2023-07-24 10:10:00,70.13,70.17,69.96,70.1,42731.0,70.13,70.17,69.96,70.1,42731.0
2023-07-24 10:20:00,70.15,70.21,70.04,70.17,24660.0,70.15,70.21,70.04,70.17,24660.0
2023-07-24 10:30:00,70.17,70.27,70.1,70.14,32413.0,70.17,70.27,70.1,70.14,32413.0
2023-07-24 10:40:00,70.14,70.43,70.06,70.42,97333.0,70.14,70.43,70.06,70.42,97333.0
2023-07-24 10:50:00,70.43,70.54,70.41,70.43,80874.0,70.43,70.54,70.41,70.43,80874.0
2023-07-24 11:00:00,70.43,70.51,70.34,70.48,41209.0,70.43,70.51,70.34,70.48,41209.0
2023-07-24 11:10:00,70.49,70.5,70.18,70.31,46403.0,70.49,70.5,70.18,70.31,46403.0
2023-07-24 11:20:00,70.33,70.57,70.33,70.51,70054.0,70.33,70.57,70.33,70.51,70054.0
2023-07-24 11:30:00,70.53,70.71,70.51,70.62,48233.0,70.53,70.71,70.51,70.62,48233.0
2023-07-24 11:40:00,70.62,70.68,70.58,70.64,33254.0,70.62,70.68,70.58,70.64,33254.0
2023-07-24 11:50:00,70.65,70.82,70.64,70.77,28705.0,70.65,70.82,70.64,70.77,28705.0
2023-07-24 12:00:00,70.77,70.82,70.58,70.58,23485.0,70.77,70.82,70.58,70.58,23485.0
2023-07-24 12:10:00,70.59,70.68,70.55,70.64,24010.0,70.59,70.68,70.55,70.64,24010.0
2023-07-24 12:20:00,70.64,70.72,70.61,70.69,32948.0,70.64,70.72,70.61,70.69,32948.0
2023-07-24 12:30:00,70.7,70.84,70.7,70.83,43860.0,70.7,70.84,70.7,70.83,43860.0
2023-07-24 12:40:00,70.84,70.92,70.79,70.91,33278.0,70.84,70.92,70.79,70.91,33278.0
2023-07-24 12:50:00,70.92,70.93,70.8,70.84,34261.0,70.92,70.93,70.8,70.84,34261.0
2023-07-24 13:00:00,70.83,70.83,70.69,70.73,42242.0,70.83,70.83,70.69,70.73,42242.0
2023-07-24 13:10:00,70.74,70.83,70.68,70.82,31976.0,70.74,70.83,70.68,70.82,31976.0
2023-07-24 13:20:00,70.83,70.9,70.78,70.89,44035.0,70.83,70.9,70.78,70.89,44035.0
2023-07-24 13:30:00,70.88,70.92,70.86,70.9,94843.0,70.88,70.92,70.86,70.9,94843.0
2023-07-24 13:40:00,70.9,70.91,70.66,70.66,37653.0,70.9,70.91,70.66,70.66,37653.0
2023-07-24 13:50:00,70.66,70.68,70.57,70.63,24531.0,70.66,70.68,70.57,70.63,24531.0
2023-07-24 14:00:00,70.64,70.68,70.6,70.6,9014.0,70.64,70.68,70.6,70.6,9014.0
2023-07-24 14:10:00,70.61,70.67,70.56,70.58,23842.0,70.61,70.67,70.56,70.58,23842.0
2023-07-24 14:20:00,70.58,70.61,70.49,70.52,62702.0,70.58,70.61,70.49,70.52,62702.0
2023-07-24 14:30:00,70.52,70.65,70.52,70.58,45033.0,70.52,70.65,70.52,70.58,45033.0
2023-07-24 14:40:00,70.57,70.59,70.53,70.56,20225.0,70.57,70.59,70.53,70.56,20225.0
2023-07-24 14:50:00,70.56,70.68,70.54,70.67,25911.0,70.56,70.68,70.54,70.67,25911.0
2023-07-24 15:00:00,70.67,70.71,70.66,70.7,27119.0,70.67,70.71,70.66,70.7,27119.0
2023-07-24 15:10:00,70.72,70.72,70.64,70.7,32019.0,70.72,70.72,70.64,70.7,32019.0
2023-07-24 15:20:00,70.7,70.71,70.67,70.69,29006.0,70.7,70.71,70.67,70.69,29006.0
2023-07-24 15:30:00,70.69,70.7,70.63,70.67,66563.0,70.69,70.7,70.63,70.67,66563.0
2023-07-24 15:40:00,70.67,70.67,70.62,70.66,45714.0,70.67,70.67,70.62,70.66,45714.0
2023-07-24 15:50:00,70.67,70.71,70.66,70.69,249823.0,70.67,70.71,70.66,70.69,249823.0
2023-07-25 09:30:00,70.4,70.51,70.36,70.45,68743.0,70.4,70.51,70.36,70.45,68743.0
2023-07-25 09:40:00,70.46,70.55,70.27,70.28,44968.0,70.46,70.55,70.27,70.28,44968.0
2023-07-25 09:50:00,70.29,70.5,70.29,70.44,37348.0,70.29,70.5,70.29,70.44,37348.0
2023-07-25 10:00:00,70.43,70.64,70.43,70.54,47484.0,70.43,70.64,70.43,70.54,47484.0
2023-07-25 10:10:00,70.55,70.67,70.55,70.65,25516.0,70.55,70.67,70.55,70.65,25516.0
2023-07-25 10:20:00,70.69,70.92,70.69,70.91,62996.0,70.69,70.92,70.69,70.91,62996.0
2023-07-25 10:30:00,70.88,70.98,70.74,70.74,37212.0,70.88,70.98,70.74,70.74,37212.0
2023-07-25 10:40:00,70.73,70.99,70.72,70.97,19718.0,70.73,70.99,70.72,70.97,19718.0
2023-07-25 10:50:00,70.97,71.03,70.74,70.75,43467.0,70.97,71.03,70.74,70.75,43467.0
2023-07-25 11:00:00,70.75,70.88,70.73,70.88,29651.0,70.75,70.88,70.73,70.88,29651.0
2023-07-25 11:10:00,70.89,71.04,70.84,70.88,67136.0,70.89,71.04,70.84,70.88,67136.0
2023-07-25 11:20:00,70.87,70.94,70.8,70.82,70181.0,70.87,70.94,70.8,70.82,70181.0
2023-07-25 11:30:00,70.81,71.24,70.8,71.17,59304.0,70.81,71.24,70.8,71.17,59304.0
2023-07-25 11:40:00,71.15,71.32,71.13,71.29,76477.0,71.15,71.32,71.13,71.29,76477.0
2023-07-25 11:50:00,71.3,71.33,71.22,71.29,23005.0,71.3,71.33,71.22,71.29,23005.0
2023-07-25 12:00:00,71.28,71.33,71.2,71.27,27749.0,71.28,71.33,71.2,71.27,27749.0
2023-07-25 12:10:00,71.25,71.25,71.1,71.11,51823.0,71.25,71.25,71.1,71.11,51823.0
2023-07-25 12:20:00,71.12,71.14,71.04,71.13,15939.0,71.12,71.14,71.04,71.13,15939.0
2023-07-25 12:30:00,71.14,71.14,71.02,71.12,46185.0,71.14,71.14,71.02,71.12,46185.0
2023-07-25 12:40:00,71.13,71.24,71.12,71.22,12291.0,71.13,71.24,71.12,71.22,12291.0
2023-07-25 12:50:00,71.2,71.21,71.1,71.12,19211.0,71.2,71.21,71.1,71.12,19211.0
2023-07-25 13:00:00,71.08,71.15,71.08,71.15,14708.0,71.08,71.15,71.08,71.15,14708.0
2023-07-25 13:10:00,71.14,71.31,71.13,71.31,26643.0,71.14,71.31,71.13,71.31,26643.0
2023-07-25 13:20:00,71.29,71.32,71.2,71.2,29928.0,71.29,71.32,71.2,71.2,29928.0
2023-07-25 13:30:00,71.2,71.24,71.16,71.24,17392.0,71.2,71.24,71.16,71.24,17392.0
2023-07-25 13:40:00,71.24,71.35,71.22,71.3,28902.0,71.24,71.35,71.22,71.3,28902.0
2023-07-25 13:50:00,71.3,71.39,71.3,71.37,21353.0,71.3,71.39,71.3,71.37,21353.0
2023-07-25 14:00:00,71.37,71.37,71.28,71.34,12209.0,71.37,71.37,71.28,71.34,12209.0
2023-07-25 14:10:00,71.34,71.41,71.34,71.35,22082.0,71.34,71.41,71.34,71.35,22082.0
2023-07-25 14:20:00,71.35,71.35,71.16,71.21,124361.0,71.35,71.35,71.16,71.21,124361.0
2023-07-25 14:30:00,71.21,71.25,71.12,71.16,55490.0,71.21,71.25,71.12,71.16,55490.0
2023-07-25 14:40:00,71.16,71.18,71.11,71.12,16119.0,71.16,71.18,71.11,71.12,16119.0
2023-07-25 14:50:00,71.12,71.16,71.1,71.14,54567.0,71.12,71.16,71.1,71.14,54567.0
2023-07-25 15:00:00,71.14,71.2,71.11,71.17,401847.0,71.14,71.2,71.11,71.17,401847.0
2023-07-25 15:10:00,71.18,71.19,71.13,71.14,115594.0,71.18,71.19,71.13,71.14,115594.0
2023-07-25 15:20:00,71.13,71.13,71.1,71.12,14659.0,71.13,71.13,71.1,71.12,14659.0
2023-07-25 15:30:00,71.12,71.13,71.09,71.11,9123.0,71.12,71.13,71.09,71.11,9123.0
2023-07-25 15:40:00,71.11,71.17,71.1,71.16,46327.0,71.11,71.17,71.1,71.16,46327.0
2023-07-25 15:50:00,71.15,71.17,71.12,71.13,119393.0,71.15,71.17,71.12,71.13,119393.0
2023-07-26 09:30:00,70.59,70.79,70.57,70.76,61703.0,70.59,70.79,70.57,70.76,61703.0
2023-07-26 09:40:00,70.74,70.96,70.66,70.94,38006.0,70.74,70.96,70.66,70.94,38006.0
2023-07-26 09:50:00,70.91,70.94,70.83,70.84,36766.0,70.91,70.94,70.83,70.84,36766.0
2023-07-26 10:00:00,70.86,70.97,70.78,70.96,29062.0,70.86,70.97,70.78,70.96,29062.0
2023-07-26 10:10:00,70.95,71.0,70.89,70.98,19890.0,70.95,71.0,70.89,70.98,19890.0
2023-07-26 10:20:00,70.99,71.11,70.96,71.08,39280.0,70.99,71.11,70.96,71.08,39280.0
2023-07-26 10:30:00,71.08,71.11,70.69,70.93,138217.0,71.08,71.11,70.69,70.93,138217.0
2023-07-26 10:40:00,70.93,70.97,70.84,70.93,27688.0,70.93,70.97,70.84,70.93,27688.0
2023-07-26 10:50:00,70.94,70.94,70.82,70.93,25560.0,70.94,70.94,70.82,70.93,25560.0
2023-07-26 11:00:00,70.93,71.14,70.87,71.12,33017.0,70.93,71.14,70.87,71.12,33017.0
2023-07-26 11:10:00,71.11,71.31,71.02,71.24,50254.0,71.11,71.31,71.02,71.24,50254.0
2023-07-26 11:20:00,71.23,71.26,71.09,71.18,47809.0,71.23,71.26,71.09,71.18,47809.0
2023-07-26 11:30:00,71.16,71.2,70.91,70.97,31691.0,71.16,71.2,70.91,70.97,31691.0
2023-07-26 11:40:00,70.98,71.06,70.95,70.96,16746.0,70.98,71.06,70.95,70.96,16746.0
2023-07-26 11:50:00,70.89,70.89,70.63,70.64,24843.0,70.89,70.89,70.63,70.64,24843.0
2023-07-26 12:00:00,70.65,70.73,70.57,70.57,14507.0,70.65,70.73,70.57,70.57,14507.0
2023-07-26 12:10:00,70.56,70.68,70.56,70.66,10036.0,70.56,70.68,70.56,70.66,10036.0
2023-07-26 12:20:00,70.61,70.85,70.61,70.74,16149.0,70.61,70.85,70.61,70.74,16149.0
2023-07-26 12:30:00,70.75,70.75,70.64,70.71,12818.0,70.75,70.75,70.64,70.71,12818.0
2023-07-26 12:40:00,70.78,70.83,70.67,70.75,13220.0,70.78,70.83,70.67,70.75,13220.0
2023-07-26 12:50:00,70.73,70.94,70.73,70.94,24122.0,70.73,70.94,70.73,70.94,24122.0
2023-07-26 13:00:00,70.9,70.9,70.78,70.86,7678.0,70.9,70.9,70.78,70.86,7678.0
2023-07-26 13:10:00,70.87,70.87,70.68,70.69,17438.0,70.87,70.87,70.68,70.69,17438.0
2023-07-26 13:20:00,70.7,70.78,70.69,70.7,9715.0,70.7,70.78,70.69,70.7,9715.0
2023-07-26 13:30:00,70.68,70.71,70.57,70.58,11045.0,70.68,70.71,70.57,70.58,11045.0
2023-07-26 13:40:00,70.58,70.66,70.57,70.63,6548.0,70.58,70.66,70.57,70.63,6548.0
2023-07-26 13:50:00,70.62,70.66,70.59,70.61,12508.0,70.62,70.66,70.59,70.61,12508.0
2023-07-26 14:00:00,70.66,70.75,70.48,70.75,14457.0,70.66,70.75,70.48,70.75,14457.0
2023-07-26 14:10:00,70.72,70.73,70.65,70.67,12790.0,70.72,70.73,70.65,70.67,12790.0
2023-07-26 14:20:00,70.67,70.7,70.41,70.56,32318.0,70.67,70.7,70.41,70.56,32318.0
2023-07-26 14:30:00,70.56,70.66,70.46,70.66,17122.0,70.56,70.66,70.46,70.66,17122.0
2023-07-26 14:40:00,70.67,70.73,70.58,70.67,17086.0,70.67,70.73,70.58,70.67,17086.0
2023-07-26 14:50:00,70.65,70.69,70.56,70.61,30577.0,70.65,70.69,70.56,70.61,30577.0
2023-07-26 15:00:00,70.61,70.75,70.61,70.62,34815.0,70.61,70.75,70.61,70.62,34815.0
2023-07-26 15:10:00,70.6,70.67,70.55,70.56,17590.0,70.6,70.67,70.55,70.56,17590.0
2023-07-26 15:20:00,70.57,70.6,70.53,70.53,22458.0,70.57,70.6,70.53,70.53,22458.0
2023-07-26 15:30:00,70.53,70.57,70.48,70.53,31740.0,70.53,70.57,70.48,70.53,31740.0
2023-07-26 15:40:00,70.54,70.66,70.53,70.65,67449.0,70.54,70.66,70.53,70.65,67449.0
2023-07-26 15:50:00,70.66,70.68,70.63,70.66,81045.0,70.66,70.68,70.63,70.66,81045.0
2023-07-27 09:30:00,71.16,71.2,70.74,70.89,51388.0,71.16,71.2,70.74,70.89,51388.0
2023-07-27 09:40:00,70.88,70.99,70.72,70.86,56142.0,70.88,70.99,70.72,70.86,56142.0
2023-07-27 09:50:00,70.87,71.0,70.86,70.97,38581.0,70.87,71.0,70.86,70.97,38581.0
2023-07-27 10:00:00,70.94,71.48,70.94,71.44,79224.0,70.94,71.48,70.94,71.44,79224.0
2023-07-27 10:10:00,71.44,71.58,71.38,71.4,71864.0,71.44,71.58,71.38,71.4,71864.0
2023-07-27 10:20:00,71.41,71.52,71.32,71.47,36375.0,71.41,71.52,71.32,71.47,36375.0
2023-07-27 10:30:00,71.47,71.52,71.38,71.51,30771.0,71.47,71.52,71.38,71.51,30771.0
2023-07-27 10:40:00,71.5,71.5,71.21,71.29,57945.0,71.5,71.5,71.21,71.29,57945.0
2023-07-27 10:50:00,71.29,71.44,71.24,71.42,28745.0,71.29,71.44,71.24,71.42,28745.0
2023-07-27 11:00:00,71.43,71.71,71.38,71.65,60090.0,71.43,71.71,71.38,71.65,60090.0
2023-07-27 11:10:00,71.67,71.72,71.58,71.62,37890.0,71.67,71.72,71.58,71.62,37890.0
2023-07-27 11:20:00,71.63,71.63,71.43,71.51,45400.0,71.63,71.63,71.43,71.51,45400.0
2023-07-27 11:30:00,71.52,71.65,71.51,71.53,40295.0,71.52,71.65,71.51,71.53,40295.0
2023-07-27 11:40:00,71.53,71.54,71.4,71.5,25158.0,71.53,71.54,71.4,71.5,25158.0
2023-07-27 11:50:00,71.5,71.57,71.47,71.55,15370.0,71.5,71.57,71.47,71.55,15370.0
2023-07-27 12:00:00,71.54,71.56,71.49,71.54,16300.0,71.54,71.56,71.49,71.54,16300.0
2023-07-27 12:10:00,71.55,71.66,71.54,71.65,23608.0,71.55,71.66,71.54,71.65,23608.0
2023-07-27 12:20:00,71.63,71.72,71.63,71.69,27831.0,71.63,71.72,71.63,71.69,27831.0
2023-07-27 12:30:00,71.7,71.87,71.66,71.87,67038.0,71.7,71.87,71.66,71.87,67038.0
2023-07-27 12:40:00,71.86,71.95,71.82,71.95,41182.0,71.86,71.95,71.82,71.95,41182.0
2023-07-27 12:50:00,71.9,71.99,71.9,71.96,45950.0,71.9,71.99,71.9,71.96,45950.0
2023-07-27 13:00:00,71.94,71.99,71.87,71.89,31779.0,71.94,71.99,71.87,71.89,31779.0
2023-07-27 13:10:00,71.88,71.96,71.67,71.7,27675.0,71.88,71.96,71.67,71.7,27675.0
2023-07-27 13:20:00,71.66,71.69,71.59,71.61,10619.0,71.66,71.69,71.59,71.61,10619.0
2023-07-27 13:30:00,71.61,71.72,71.57,71.62,32241.0,71.61,71.72,71.57,71.62,32241.0
2023-07-27 13:40:00,71.62,71.69,71.49,71.5,29414.0,71.62,71.69,71.49,71.5,29414.0
2023-07-27 13:50:00,71.49,71.49,71.23,71.34,23341.0,71.49,71.49,71.23,71.34,23341.0
2023-07-27 14:00:00,71.32,71.44,71.25,71.33,10274.0,71.32,71.44,71.25,71.33,10274.0
2023-07-27 14:10:00,71.36,71.42,71.2,71.41,13255.0,71.36,71.42,71.2,71.41,13255.0
2023-07-27 14:20:00,71.42,71.7,71.36,71.61,32232.0,71.42,71.7,71.36,71.61,32232.0
2023-07-27 14:30:00,71.58,71.63,71.36,71.39,60066.0,71.58,71.63,71.36,71.39,60066.0
2023-07-27 14:40:00,71.36,71.41,71.34,71.34,18560.0,71.36,71.41,71.34,71.34,18560.0
2023-07-27 14:50:00,71.35,71.37,71.32,71.34,10744.0,71.35,71.37,71.32,71.34,10744.0
2023-07-27 15:00:00,71.35,71.42,71.34,71.41,28685.0,71.35,71.42,71.34,71.41,28685.0
2023-07-27 15:10:00,71.41,71.47,71.4,71.4,12220.0,71.41,71.47,71.4,71.4,12220.0
2023-07-27 15:20:00,71.41,71.44,71.38,71.39,15675.0,71.41,71.44,71.38,71.39,15675.0
2023-07-27 15:30:00,71.39,71.43,71.35,71.36,21820.0,71.39,71.43,71.35,71.36,21820.0
2023-07-27 15:40:00,71.35,71.37,71.3,71.34,70896.0,71.35,71.37,71.3,71.34,70896.0
2023-07-27 15:50:00,71.34,71.42,71.32,71.4,116181.0,71.34,71.42,71.32,71.4,116181.0
2023-07-28 09:30:00,71.32,71.36,70.87,70.94,75959.0,71.32,71.36,70.87,70.94,75959.0
2023-07-28 09:40:00,70.96,71.38,70.93,71.35,44934.0,70.96,71.38,70.93,71.35,44934.0
2023-07-28 09:50:00,71.37,71.41,71.24,71.38,107745.0,71.37,71.41,71.24,71.38,107745.0
2023-07-28 10:00:00,71.43,71.62,71.41,71.58,48235.0,71.43,71.62,71.41,71.58,48235.0
2023-07-28 10:10:00,71.56,71.93,71.55,71.92,41448.0,71.56,71.93,71.55,71.92,41448.0
2023-07-28 10:20:00,71.93,71.93,71.53,71.53,47340.0,71.93,71.93,71.53,71.53,47340.0
2023-07-28 10:30:00,71.54,71.62,71.3,71.33,55711.0,71.54,71.62,71.3,71.33,55711.0
2023-07-28 10:40:00,71.31,71.52,71.26,71.41,34596.0,71.31,71.52,71.26,71.41,34596.0
2023-07-28 10:50:00,71.44,71.56,71.35,71.5,24197.0,71.44,71.56,71.35,71.5,24197.0
2023-07-28 11:00:00,71.53,71.53,71.42,71.5,31883.0,71.53,71.53,71.42,71.5,31883.0
2023-07-28 11:10:00,71.52,71.74,71.5,71.64,45300.0,71.52,71.74,71.5,71.64,45300.0
2023-07-28 11:20:00,71.62,71.82,71.62,71.65,19825.0,71.62,71.82,71.62,71.65,19825.0
2023-07-28 11:30:00,71.62,71.71,71.5,71.69,17379.0,71.62,71.71,71.5,71.69,17379.0
2023-07-28 11:40:00,71.71,71.86,71.69,71.7,24064.0,71.71,71.86,71.69,71.7,24064.0
2023-07-28 11:50:00,71.7,71.72,71.49,71.55,23535.0,71.7,71.72,71.49,71.55,23535.0
2023-07-28 12:00:00,71.55,71.59,71.41,71.47,25169.0,71.55,71.59,71.41,71.47,25169.0
2023-07-28 12:10:00,71.46,71.47,71.36,71.38,29732.0,71.46,71.47,71.36,71.38,29732.0
2023-07-28 12:20:00,71.43,71.46,71.36,71.37,10148.0,71.43,71.46,71.36,71.37,10148.0
2023-07-28 12:30:00,71.38,71.43,71.28,71.35,28637.0,71.38,71.43,71.28,71.35,28637.0
2023-07-28 12:40:00,71.35,71.42,71.33,71.35,12359.0,71.35,71.42,71.33,71.35,12359.0
2023-07-28 12:50:00,71.37,71.38,71.25,71.32,16165.0,71.37,71.38,71.25,71.32,16165.0
2023-07-28 13:00:00,71.31,71.53,71.3,71.48,42734.0,71.31,71.53,71.3,71.48,42734.0
2023-07-28 13:10:00,71.48,71.5,71.4,71.48,10704.0,71.48,71.5,71.4,71.48,10704.0
2023-07-28 13:20:00,71.5,71.57,71.47,71.52,10300.0,71.5,71.57,71.47,71.52,10300.0
2023-07-28 13:30:00,71.53,71.58,71.49,71.55,15771.0,71.53,71.58,71.49,71.55,15771.0
2023-07-28 13:40:00,71.59,71.65,71.54,71.61,22794.0,71.59,71.65,71.54,71.61,22794.0
2023-07-28 13:50:00,71.62,71.79,71.57,71.76,37958.0,71.62,71.79,71.57,71.76,37958.0
2023-07-28 14:00:00,71.75,71.83,71.69,71.82,11885.0,71.75,71.83,71.69,71.82,11885.0
2023-07-28 14:10:00,71.84,72.07,71.81,72.04,82989.0,71.84,72.07,71.81,72.04,82989.0
2023-07-28 14:20:00,72.03,72.24,71.99,72.16,52818.0,72.03,72.24,71.99,72.16,52818.0
2023-07-28 14:30:00,72.15,72.17,72.03,72.03,30509.0,72.15,72.17,72.03,72.03,30509.0
2023-07-28 14:40:00,72.03,72.05,72.0,72.03,14513.0,72.03,72.05,72.0,72.03,14513.0
2023-07-28 14:50:00,72.03,72.07,71.98,72.0,11641.0,72.03,72.07,71.98,72.0,11641.0
2023-07-28 15:00:00,72.0,72.06,72.0,72.01,10971.0,72.0,72.06,72.0,72.01,10971.0
2023-07-28 15:10:00,72.01,72.05,71.95,72.03,16858.0,72.01,72.05,71.95,72.03,16858.0
2023-07-28 15:20:00,72.03,72.06,72.02,72.03,26325.0,72.03,72.06,72.02,72.03,26325.0
2023-07-28 15:30:00,72.04,72.06,71.99,72.03,38579.0,72.04,72.06,71.99,72.03,38579.0
2023-07-28 15:40:00,72.03,72.06,72.02,72.06,32036.0,72.03,72.06,72.02,72.06,32036.0
2023-07-28 15:50:00,72.05,72.11,72.04,72.1,237892.0,72.05,72.11,72.04,72.1,237892.0
2023-07-31 09:30:00,72.75,73.02,72.64,72.98,188010.0,72.75,73.02,72.64,72.98,188010.0
2023-07-31 09:40:00,72.97,73.03,72.83,72.99,52454.0,72.97,73.03,72.83,72.99,52454.0
2023-07-31 09:50:00,73.02,73.02,72.75,72.85,56072.0,73.02,73.02,72.75,72.85,56072.0
2023-07-31 10:00:00,72.85,72.92,72.82,72.85,43256.0,72.85,72.92,72.82,72.85,43256.0
2023-07-31 10:10:00,72.85,72.89,72.63,72.76,54015.0,72.85,72.89,72.63,72.76,54015.0
2023-07-31 10:20:00,72.78,72.86,72.69,72.85,43141.0,72.78,72.86,72.69,72.85,43141.0
2023-07-31 10:30:00,72.86,72.95,72.78,72.92,32338.0,72.86,72.95,72.78,72.92,32338.0
2023-07-31 10:40:00,72.94,73.08,72.79,72.79,54590.0,72.94,73.08,72.79,72.79,54590.0
2023-07-31 10:50:00,72.78,72.83,72.62,72.76,17322.0,72.78,72.83,72.62,72.76,17322.0
2023-07-31 11:00:00,72.76,72.76,72.56,72.67,26229.0,72.76,72.76,72.56,72.67,26229.0
2023-07-31 11:10:00,72.69,73.12,72.69,72.97,54572.0,72.69,73.12,72.69,72.97,54572.0
2023-07-31 11:20:00,72.95,73.07,72.94,73.0,16127.0,72.95,73.07,72.94,73.0,16127.0
2023-07-31 11:30:00,73.0,73.03,72.85,73.0,28345.0,73.0,73.03,72.85,73.0,28345.0
2023-07-31 11:40:00,73.0,73.07,72.98,73.06,23227.0,73.0,73.07,72.98,73.06,23227.0
2023-07-31 11:50:00,73.06,73.1,72.99,73.06,20689.0,73.06,73.1,72.99,73.06,20689.0
2023-07-31 12:00:00,73.03,73.13,72.93,72.99,27448.0,73.03,73.13,72.93,72.99,27448.0
2023-07-31 12:10:00,72.96,72.96,72.87,72.94,65991.0,72.96,72.96,72.87,72.94,65991.0
2023-07-31 12:20:00,72.95,72.96,72.83,72.88,30340.0,72.95,72.96,72.83,72.88,30340.0
2023-07-31 12:30:00,72.88,72.9,72.82,72.87,25789.0,72.88,72.9,72.82,72.87,25789.0
2023-07-31 12:40:00,72.86,72.86,72.73,72.75,11247.0,72.86,72.86,72.73,72.75,11247.0
2023-07-31 12:50:00,72.74,72.74,72.61,72.64,9554.0,72.74,72.74,72.61,72.64,9554.0
2023-07-31 13:00:00,72.63,72.84,72.59,72.76,18727.0,72.63,72.84,72.59,72.76,18727.0
2023-07-31 13:10:00,72.75,72.83,72.75,72.79,9673.0,72.75,72.83,72.75,72.79,9673.0
2023-07-31 13:20:00,72.8,72.84,72.77,72.77,7225.0,72.8,72.84,72.77,72.77,7225.0
2023-07-31 13:30:00,72.79,72.82,72.73,72.77,7903.0,72.79,72.82,72.73,72.77,7903.0
2023-07-31 13:40:00,72.77,72.84,72.76,72.83,4565.0,72.77,72.84,72.76,72.83,4565.0
2023-07-31 13:50:00,72.85,72.99,72.85,72.98,21229.0,72.85,72.99,72.85,72.98,21229.0
2023-07-31 14:00:00,72.99,73.04,72.93,72.93,36251.0,72.99,73.04,72.93,72.93,36251.0
2023-07-31 14:10:00,72.94,72.99,72.92,72.96,15491.0,72.94,72.99,72.92,72.96,15491.0
2023-07-31 14:20:00,72.95,73.17,72.94,73.15,47069.0,72.95,73.17,72.94,73.15,47069.0
2023-07-31 14:30:00,73.15,73.21,73.11,73.17,31912.0,73.15,73.21,73.11,73.17,31912.0
2023-07-31 14:40:00,73.17,73.22,73.15,73.17,56215.0,73.17,73.22,73.15,73.17,56215.0
2023-07-31 14:50:00,73.19,73.23,73.17,73.2,58408.0,73.19,73.23,73.17,73.2,58408.0
2023-07-31 15:00:00,73.2,73.22,73.18,73.2,20250.0,73.2,73.22,73.18,73.2,20250.0
2023-07-31 15:10:00,73.2,73.29,73.19,73.27,47235.0,73.2,73.29,73.19,73.27,47235.0
2023-07-31 15:20:00,73.27,73.28,73.22,73.25,79950.0,73.27,73.28,73.22,73.25,79950.0
2023-07-31 15:30:00,73.26,73.28,73.22,73.23,58449.0,73.26,73.28,73.22,73.23,58449.0
2023-07-31 15:40:00,73.24,73.24,73.18,73.22,142210.0,73.24,73.24,73.18,73.22,142210.0
2023-07-31 15:50:00,73.22,73.23,73.16,73.17,176133.0,73.22,73.23,73.16,73.17,176133.0
2023-08-01 09:30:00,72.68,72.73,72.41,72.47,97970.0,72.68,72.73,72.41,72.47,97970.0
2023-08-01 09:40:00,72.45,72.86,72.44,72.85,66339.0,72.45,72.86,72.44,72.85,66339.0
2023-08-01 09:50:00,72.82,72.82,72.65,72.67,45638.0,72.82,72.82,72.65,72.67,45638.0
2023-08-01 10:00:00,72.66,72.94,72.66,72.7,25841.0,72.66,72.94,72.66,72.7,25841.0
2023-08-01 10:10:00,72.7,72.82,72.65,72.71,43975.0,72.7,72.82,72.65,72.71,43975.0
2023-08-01 10:20:00,72.68,72.68,72.35,72.39,17968.0,72.68,72.68,72.35,72.39,17968.0
2023-08-01 10:30:00,72.4,72.58,72.38,72.56,20570.0,72.4,72.58,72.38,72.56,20570.0
2023-08-01 10:40:00,72.57,72.59,72.43,72.44,23379.0,72.57,72.59,72.43,72.44,23379.0
2023-08-01 10:50:00,72.42,72.71,72.17,72.63,63828.0,72.42,72.71,72.17,72.63,63828.0
2023-08-01 11:00:00,72.65,72.67,72.38,72.45,39238.0,72.65,72.67,72.38,72.45,39238.0
2023-08-01 11:10:00,72.46,72.55,72.42,72.49,28236.0,72.46,72.55,72.42,72.49,28236.0
2023-08-01 11:20:00,72.47,72.65,72.45,72.63,28211.0,72.47,72.65,72.45,72.63,28211.0
2023-08-01 11:30:00,72.63,72.79,72.63,72.65,27356.0,72.63,72.79,72.63,72.65,27356.0
2023-08-01 11:40:00,72.65,72.66,72.49,72.61,24393.0,72.65,72.66,72.49,72.61,24393.0
2023-08-01 11:50:00,72.62,72.65,72.56,72.57,24100.0,72.62,72.65,72.56,72.57,24100.0
2023-08-01 12:00:00,72.58,72.74,72.58,72.65,18681.0,72.58,72.74,72.58,72.65,18681.0
2023-08-01 12:10:00,72.65,72.76,72.65,72.75,13349.0,72.65,72.76,72.65,72.75,13349.0
2023-08-01 12:20:00,72.73,72.78,72.71,72.78,36379.0,72.73,72.78,72.71,72.78,36379.0
2023-08-01 12:30:00,72.78,72.89,72.77,72.87,21973.0,72.78,72.89,72.77,72.87,21973.0
2023-08-01 12:40:00,72.88,72.99,72.88,72.95,19622.0,72.88,72.99,72.88,72.95,19622.0
2023-08-01 12:50:00,72.97,73.0,72.82,72.86,17181.0,72.97,73.0,72.82,72.86,17181.0
2023-08-01 13:00:00,72.83,72.85,72.68,72.73,14901.0,72.83,72.85,72.68,72.73,14901.0
2023-08-01 13:10:00,72.76,72.89,72.76,72.83,9738.0,72.76,72.89,72.76,72.83,9738.0
2023-08-01 13:20:00,72.84,73.06,72.84,73.06,19124.0,72.84,73.06,72.84,73.06,19124.0
2023-08-01 13:30:00,73.07,73.17,73.06,73.17,20575.0,73.07,73.17,73.06,73.17,20575.0
2023-08-01 13:40:00,73.17,73.19,73.05,73.05,17719.0,73.17,73.19,73.05,73.05,17719.0
2023-08-01 13:50:00,73.03,73.07,72.92,72.94,12647.0,73.03,73.07,72.92,72.94,12647.0
2023-08-01 14:00:00,72.93,73.09,72.93,73.04,16150.0,72.93,73.09,72.93,73.04,16150.0
2023-08-01 14:10:00,73.03,73.12,72.99,73.07,17396.0,73.03,73.12,72.99,73.07,17396.0
2023-08-01 14:20:00,73.08,73.08,72.74,72.78,50509.0,73.08,73.08,72.74,72.78,50509.0
2023-08-01 14:30:00,72.78,72.84,72.76,72.76,13311.0,72.78,72.84,72.76,72.76,13311.0
2023-08-01 14:40:00,72.77,72.78,72.74,72.78,12125.0,72.77,72.78,72.74,72.78,12125.0
2023-08-01 14:50:00,72.79,72.8,72.73,72.75,10247.0,72.79,72.8,72.73,72.75,10247.0
2023-08-01 15:00:00,72.74,72.81,72.72,72.8,10742.0,72.74,72.81,72.72,72.8,10742.0
2023-08-01 15:10:00,72.81,72.84,72.79,72.79,14603.0,72.81,72.84,72.79,72.79,14603.0
2023-08-01 15:20:00,72.79,72.92,72.78,72.87,23936.0,72.79,72.92,72.78,72.87,23936.0
2023-08-01 15:30:00,72.87,72.95,72.86,72.9,43342.0,72.87,72.95,72.86,72.9,43342.0
2023-08-01 15:40:00,72.89,72.98,72.89,72.95,41296.0,72.89,72.98,72.89,72.95,41296.0
2023-08-01 15:50:00,72.95,73.03,72.95,72.98,189693.0,72.95,73.03,72.95,72.98,189693.0
2023-08-02 09:30:00,72.67,72.7,72.3,72.55,112008.0,72.67,72.7,72.3,72.55,112008.0
2023-08-02 09:40:00,72.56,72.74,72.39,72.57,74059.0,72.56,72.74,72.39,72.57,74059.0
2023-08-02 09:50:00,72.59,72.64,72.32,72.35,62648.0,72.59,72.64,72.32,72.35,62648.0
2023-08-02 10:00:00,72.37,72.47,72.23,72.27,67270.0,72.37,72.47,72.23,72.27,67270.0
2023-08-02 10:10:00,72.27,72.27,72.02,72.25,67426.0,72.27,72.27,72.02,72.25,67426.0
2023-08-02 10:20:00,72.26,72.36,72.11,72.34,54459.0,72.26,72.36,72.11,72.34,54459.0
2023-08-02 10:30:00,72.33,72.73,71.68,71.74,433242.0,72.33,72.73,71.68,71.74,433242.0
2023-08-02 10:40:00,71.78,71.92,71.4,71.56,160348.0,71.78,71.92,71.4,71.56,160348.0
2023-08-02 10:50:00,71.56,71.58,71.11,71.2,133262.0,71.56,71.58,71.11,71.2,133262.0
2023-08-02 11:00:00,71.25,71.34,71.08,71.25,74329.0,71.25,71.34,71.08,71.25,74329.0
2023-08-02 11:10:00,71.28,71.44,71.09,71.12,56879.0,71.28,71.44,71.09,71.12,56879.0
2023-08-02 11:20:00,71.12,71.44,71.12,71.32,36748.0,71.12,71.44,71.12,71.32,36748.0
2023-08-02 11:30:00,71.3,71.3,71.02,71.11,52653.0,71.3,71.3,71.02,71.11,52653.0
2023-08-02 11:40:00,71.12,71.25,71.09,71.13,28788.0,71.12,71.25,71.09,71.13,28788.0
2023-08-02 11:50:00,71.1,71.14,71.02,71.04,40853.0,71.1,71.14,71.02,71.04,40853.0
2023-08-02 12:00:00,71.06,71.18,71.04,71.1,50967.0,71.06,71.18,71.04,71.1,50967.0
2023-08-02 12:10:00,71.13,71.13,70.96,71.07,69571.0,71.13,71.13,70.96,71.07,69571.0
2023-08-02 12:20:00,71.08,71.12,70.88,70.95,67439.0,71.08,71.12,70.88,70.95,67439.0
2023-08-02 12:30:00,70.95,71.13,70.88,71.12,32167.0,70.95,71.13,70.88,71.12,32167.0
2023-08-02 12:40:00,71.13,71.3,71.11,71.19,78499.0,71.13,71.3,71.11,71.19,78499.0
2023-08-02 12:50:00,71.21,71.23,71.01,71.19,37840.0,71.21,71.23,71.01,71.19,37840.0
2023-08-02 13:00:00,71.21,71.21,71.02,71.04,28017.0,71.21,71.21,71.02,71.04,28017.0
2023-08-02 13:10:00,71.04,71.06,70.91,71.03,50267.0,71.04,71.06,70.91,71.03,50267.0
2023-08-02 13:20:00,71.05,71.08,71.0,71.03,34905.0,71.05,71.08,71.0,71.03,34905.0
2023-08-02 13:30:00,71.02,71.1,71.01,71.09,23037.0,71.02,71.1,71.01,71.09,23037.0
2023-08-02 13:40:00,71.12,71.12,70.98,71.01,15124.0,71.12,71.12,70.98,71.01,15124.0
2023-08-02 13:50:00,71.02,71.02,70.94,70.94,26345.0,71.02,71.02,70.94,70.94,26345.0
2023-08-02 14:00:00,70.95,71.4,70.95,71.31,39383.0,70.95,71.4,70.95,71.31,39383.0
2023-08-02 14:10:00,71.32,71.35,71.18,71.23,30362.0,71.32,71.35,71.18,71.23,30362.0
2023-08-02 14:20:00,71.23,71.33,71.21,71.31,77572.0,71.23,71.33,71.21,71.31,77572.0
2023-08-02 14:30:00,71.31,71.38,71.28,71.37,71589.0,71.31,71.38,71.28,71.37,71589.0
2023-08-02 14:40:00,71.36,71.44,71.33,71.41,38584.0,71.36,71.44,71.33,71.41,38584.0
2023-08-02 14:50:00,71.41,71.55,71.41,71.53,139123.0,71.41,71.55,71.41,71.53,139123.0
2023-08-02 15:00:00,71.54,71.58,71.49,71.5,94351.0,71.54,71.58,71.49,71.5,94351.0
2023-08-02 15:10:00,71.5,71.54,71.49,71.54,26310.0,71.5,71.54,71.49,71.54,26310.0
2023-08-02 15:20:00,71.54,71.56,71.4,71.47,78894.0,71.54,71.56,71.4,71.47,78894.0
2023-08-02 15:30:00,71.46,71.46,71.42,71.45,43511.0,71.46,71.46,71.42,71.45,43511.0
2023-08-02 15:40:00,71.45,71.49,71.43,71.49,81842.0,71.45,71.49,71.43,71.49,81842.0
2023-08-02 15:50:00,71.48,71.55,71.47,71.48,148119.0,71.48,71.55,71.47,71.48,148119.0
2023-08-03 09:30:00,71.7,72.09,71.7,71.81,318618.0,71.7,72.09,71.7,71.81,318618.0
2023-08-03 09:40:00,71.81,72.09,71.75,72.01,73066.0,71.81,72.09,71.75,72.01,73066.0
2023-08-03 09:50:00,72.0,72.11,71.9,72.07,48090.0,72.0,72.11,71.9,72.07,48090.0
2023-08-03 10:00:00,72.04,72.34,72.02,72.3,59116.0,72.04,72.34,72.02,72.3,59116.0
2023-08-03 10:10:00,72.29,72.33,71.91,71.93,75878.0,72.29,72.33,71.91,71.93,75878.0
2023-08-03 10:20:00,71.95,72.05,71.94,72.03,30662.0,71.95,72.05,71.94,72.03,30662.0
2023-08-03 10:30:00,72.02,72.3,71.97,72.27,41957.0,72.02,72.3,71.97,72.27,41957.0
2023-08-03 10:40:00,72.28,72.46,72.26,72.34,61033.0,72.28,72.46,72.26,72.34,61033.0
2023-08-03 10:50:00,72.33,72.38,72.07,72.24,51743.0,72.33,72.38,72.07,72.24,51743.0
2023-08-03 11:00:00,72.25,72.55,72.25,72.5,48958.0,72.25,72.55,72.25,72.5,48958.0
2023-08-03 11:10:00,72.51,72.69,72.44,72.61,41070.0,72.51,72.69,72.44,72.61,41070.0
2023-08-03 11:20:00,72.62,72.81,72.48,72.72,58141.0,72.62,72.81,72.48,72.72,58141.0
2023-08-03 11:30:00,72.73,72.88,72.67,72.69,48682.0,72.73,72.88,72.67,72.69,48682.0
2023-08-03 11:40:00,72.68,72.81,72.6,72.78,35046.0,72.68,72.81,72.6,72.78,35046.0
2023-08-03 11:50:00,72.77,72.88,72.74,72.79,36174.0,72.77,72.88,72.74,72.79,36174.0
2023-08-03 12:00:00,72.8,72.84,72.62,72.67,41256.0,72.8,72.84,72.62,72.67,41256.0
2023-08-03 12:10:00,72.67,72.92,72.67,72.85,30123.0,72.67,72.92,72.67,72.85,30123.0
2023-08-03 12:20:00,72.84,73.05,72.84,73.04,48183.0,72.84,73.05,72.84,73.04,48183.0
2023-08-03 12:30:00,73.04,73.11,72.9,72.93,33782.0,73.04,73.11,72.9,72.93,33782.0
2023-08-03 12:40:00,72.94,73.11,72.9,73.09,25170.0,72.94,73.11,72.9,73.09,25170.0
2023-08-03 12:50:00,73.1,73.1,72.97,73.09,17885.0,73.1,73.1,72.97,73.09,17885.0
2023-08-03 13:00:00,73.09,73.23,73.04,73.09,50709.0,73.09,73.23,73.04,73.09,50709.0
2023-08-03 13:10:00,73.09,73.15,73.04,73.14,15700.0,73.09,73.15,73.04,73.14,15700.0
2023-08-03 13:20:00,73.11,73.25,73.08,73.19,46923.0,73.11,73.25,73.08,73.19,46923.0
2023-08-03 13:30:00,73.19,73.24,73.12,73.13,40796.0,73.19,73.24,73.12,73.13,40796.0
2023-08-03 13:40:00,73.12,73.14,73.0,73.05,35823.0,73.12,73.14,73.0,73.05,35823.0
2023-08-03 13:50:00,73.05,73.13,72.92,72.98,57412.0,73.05,73.13,72.92,72.98,57412.0
2023-08-03 14:00:00,72.99,73.05,72.93,73.04,38972.0,72.99,73.05,72.93,73.04,38972.0
2023-08-03 14:10:00,73.04,73.04,72.93,72.98,21970.0,73.04,73.04,72.93,72.98,21970.0
2023-08-03 14:20:00,72.99,73.1,72.89,72.98,75794.0,72.99,73.1,72.89,72.98,75794.0
2023-08-03 14:30:00,72.99,73.06,72.96,73.03,43024.0,72.99,73.06,72.96,73.03,43024.0
2023-08-03 14:40:00,73.03,73.07,73.0,73.03,32182.0,73.03,73.07,73.0,73.03,32182.0
2023-08-03 14:50:00,73.04,73.07,73.01,73.05,37040.0,73.04,73.07,73.01,73.05,37040.0
2023-08-03 15:00:00,73.05,73.05,72.98,72.99,23608.0,73.05,73.05,72.98,72.99,23608.0
2023-08-03 15:10:00,72.98,73.01,72.96,72.98,35181.0,72.98,73.01,72.96,72.98,35181.0
2023-08-03 15:20:00,72.98,73.04,72.96,73.04,30334.0,72.98,73.04,72.96,73.04,30334.0
2023-08-03 15:30:00,73.04,73.12,73.03,73.11,52247.0,73.04,73.12,73.03,73.11,52247.0
2023-08-03 15:40:00,73.11,73.14,73.07,73.08,110190.0,73.11,73.14,73.07,73.08,110190.0
2023-08-03 15:50:00,73.08,73.16,73.07,73.1,272534.0,73.08,73.16,73.07,73.1,272534.0
2023-08-04 09:30:00,73.22,73.41,73.07,73.17,51401.0,73.22,73.41,73.07,73.17,51401.0
2023-08-04 09:40:00,73.19,73.45,73.17,73.42,50252.0,73.19,73.45,73.17,73.42,50252.0
2023-08-04 09:50:00,73.41,73.41,73.1,73.18,70021.0,73.41,73.41,73.1,73.18,70021.0
2023-08-04 10:00:00,73.15,73.15,72.94,73.0,26443.0,73.15,73.15,72.94,73.0,26443.0
2023-08-04 10:10:00,73.0,73.31,73.0,73.3,42414.0,73.0,73.31,73.0,73.3,42414.0
2023-08-04 10:20:00,73.32,73.42,73.29,73.42,35259.0,73.32,73.42,73.29,73.42,35259.0
2023-08-04 10:30:00,73.41,73.64,73.41,73.53,43219.0,73.41,73.64,73.41,73.53,43219.0
2023-08-04 10:40:00,73.55,73.63,73.38,73.48,37657.0,73.55,73.63,73.38,73.48,37657.0
2023-08-04 10:50:00,73.5,73.56,73.41,73.44,25863.0,73.5,73.56,73.41,73.44,25863.0
2023-08-04 11:00:00,73.41,73.45,73.3,73.42,29414.0,73.41,73.45,73.3,73.42,29414.0
2023-08-04 11:10:00,73.46,73.64,73.46,73.61,31138.0,73.46,73.64,73.46,73.61,31138.0
2023-08-04 11:20:00,73.61,73.65,73.5,73.58,31347.0,73.61,73.65,73.5,73.58,31347.0
2023-08-04 11:30:00,73.58,73.79,73.58,73.75,107538.0,73.58,73.79,73.58,73.75,107538.0
2023-08-04 11:40:00,73.74,73.84,73.74,73.84,40523.0,73.74,73.84,73.74,73.84,40523.0
2023-08-04 11:50:00,73.84,73.9,73.7,73.72,36423.0,73.84,73.9,73.7,73.72,36423.0
2023-08-04 12:00:00,73.73,73.79,73.72,73.75,12213.0,73.73,73.79,73.72,73.75,12213.0
2023-08-04 12:10:00,73.75,73.88,73.72,73.84,30771.0,73.75,73.88,73.72,73.84,30771.0
2023-08-04 12:20:00,73.84,74.01,73.84,73.96,128375.0,73.84,74.01,73.84,73.96,128375.0
2023-08-04 12:30:00,73.97,74.09,73.96,74.05,59569.0,73.97,74.09,73.96,74.05,59569.0
2023-08-04 12:40:00,74.05,74.18,74.03,74.15,46911.0,74.05,74.18,74.03,74.15,46911.0
2023-08-04 12:50:00,74.15,74.29,74.15,74.25,43243.0,74.15,74.29,74.15,74.25,43243.0
2023-08-04 13:00:00,74.25,74.26,74.15,74.17,25653.0,74.25,74.26,74.15,74.17,25653.0
2023-08-04 13:10:00,74.19,74.19,74.14,74.17,15275.0,74.19,74.19,74.14,74.17,15275.0
2023-08-04 13:20:00,74.16,74.2,74.13,74.16,15767.0,74.16,74.2,74.13,74.16,15767.0
2023-08-04 13:30:00,74.14,74.17,74.07,74.08,27686.0,74.14,74.17,74.07,74.08,27686.0
2023-08-04 13:40:00,74.07,74.16,74.07,74.15,30432.0,74.07,74.16,74.07,74.15,30432.0
2023-08-04 13:50:00,74.16,74.16,74.09,74.13,40249.0,74.16,74.16,74.09,74.13,40249.0
2023-08-04 14:00:00,74.12,74.12,73.97,73.99,51505.0,74.12,74.12,73.97,73.99,51505.0
2023-08-04 14:10:00,73.99,74.06,73.88,73.91,35721.0,73.99,74.06,73.88,73.91,35721.0
2023-08-04 14:20:00,73.9,74.1,73.83,73.95,57961.0,73.9,74.1,73.83,73.95,57961.0
2023-08-04 14:30:00,73.95,73.98,73.87,73.89,32757.0,73.95,73.98,73.87,73.89,32757.0
2023-08-04 14:40:00,73.9,73.92,73.84,73.85,22458.0,73.9,73.92,73.84,73.85,22458.0
2023-08-04 14:50:00,73.84,73.88,73.77,73.81,37882.0,73.84,73.88,73.77,73.81,37882.0
2023-08-04 15:00:00,73.83,73.84,73.8,73.8,31864.0,73.83,73.84,73.8,73.8,31864.0
2023-08-04 15:10:00,73.8,73.84,73.79,73.8,21914.0,73.8,73.84,73.79,73.8,21914.0
2023-08-04 15:20:00,73.8,73.82,73.78,73.81,33289.0,73.8,73.82,73.78,73.81,33289.0
2023-08-04 15:30:00,73.81,73.87,73.8,73.84,86582.0,73.81,73.87,73.8,73.84,86582.0
2023-08-04 15:40:00,73.84,73.87,73.78,73.8,57514.0,73.84,73.87,73.78,73.8,57514.0
2023-08-04 15:50:00,73.8,73.84,73.79,73.82,154648.0,73.8,73.84,73.79,73.82,154648.0
2023-08-07 09:30:00,73.76,73.76,73.47,73.59,91347.0,73.76,73.76,73.47,73.59,91347.0
2023-08-07 09:40:00,73.6,73.63,73.43,73.45,60866.0,73.6,73.63,73.43,73.45,60866.0
2023-08-07 09:50:00,73.45,73.47,73.22,73.26,61643.0,73.45,73.47,73.22,73.26,61643.0
2023-08-07 10:00:00,73.28,73.3,73.03,73.21,85083.0,73.28,73.3,73.03,73.21,85083.0
2023-08-07 10:10:00,73.23,73.35,73.14,73.22,49852.0,73.23,73.35,73.14,73.22,49852.0
2023-08-07 10:20:00,73.23,73.29,73.06,73.18,48366.0,73.23,73.29,73.06,73.18,48366.0
2023-08-07 10:30:00,73.19,73.23,73.07,73.2,46086.0,73.19,73.23,73.07,73.2,46086.0
2023-08-07 10:40:00,73.2,73.39,73.2,73.32,34722.0,73.2,73.39,73.2,73.32,34722.0
2023-08-07 10:50:00,73.32,73.34,73.11,73.21,24553.0,73.32,73.34,73.11,73.21,24553.0
2023-08-07 11:00:00,73.2,73.22,73.06,73.12,56050.0,73.2,73.22,73.06,73.12,56050.0
2023-08-07 11:10:00,73.15,73.3,73.08,73.3,38777.0,73.15,73.3,73.08,73.3,38777.0
2023-08-07 11:20:00,73.31,73.47,73.25,73.27,66609.0,73.31,73.47,73.25,73.27,66609.0
2023-08-07 11:30:00,73.25,73.35,73.19,73.26,55483.0,73.25,73.35,73.19,73.26,55483.0
2023-08-07 11:40:00,73.24,73.44,73.23,73.39,43889.0,73.24,73.44,73.23,73.39,43889.0
2023-08-07 11:50:00,73.44,73.52,73.31,73.37,54745.0,73.44,73.52,73.31,73.37,54745.0
2023-08-07 12:00:00,73.36,73.47,73.34,73.47,27972.0,73.36,73.47,73.34,73.47,27972.0
2023-08-07 12:10:00,73.49,73.52,73.37,73.49,25109.0,73.49,73.52,73.37,73.49,25109.0
2023-08-07 12:20:00,73.51,73.58,73.45,73.47,37592.0,73.51,73.58,73.45,73.47,37592.0
2023-08-07 12:30:00,73.47,73.47,73.39,73.42,11077.0,73.47,73.47,73.39,73.42,11077.0
2023-08-07 12:40:00,73.43,73.59,73.41,73.57,16695.0,73.43,73.59,73.41,73.57,16695.0
2023-08-07 12:50:00,73.56,73.57,73.5,73.55,17191.0,73.56,73.57,73.5,73.55,17191.0
2023-08-07 13:00:00,73.56,73.58,73.5,73.57,16474.0,73.56,73.58,73.5,73.57,16474.0
2023-08-07 13:10:00,73.57,73.69,73.53,73.69,28074.0,73.57,73.69,73.53,73.69,28074.0
2023-08-07 13:20:00,73.7,73.72,73.65,73.69,23640.0,73.7,73.72,73.65,73.69,23640.0
2023-08-07 13:30:00,73.71,73.75,73.64,73.68,17368.0,73.71,73.75,73.64,73.68,17368.0
2023-08-07 13:40:00,73.69,73.69,73.56,73.6,19882.0,73.69,73.69,73.56,73.6,19882.0
2023-08-07 13:50:00,73.6,73.6,73.49,73.52,17888.0,73.6,73.6,73.49,73.52,17888.0
2023-08-07 14:00:00,73.5,73.52,73.34,73.39,27755.0,73.5,73.52,73.34,73.39,27755.0
2023-08-07 14:10:00,73.4,73.44,73.36,73.42,18809.0,73.4,73.44,73.36,73.42,18809.0
2023-08-07 14:20:00,73.42,73.44,73.31,73.4,36135.0,73.42,73.44,73.31,73.4,36135.0
2023-08-07 14:30:00,73.39,73.58,73.39,73.55,24994.0,73.39,73.58,73.39,73.55,24994.0
2023-08-07 14:40:00,73.55,73.65,73.55,73.6,29847.0,73.55,73.65,73.55,73.6,29847.0
2023-08-07 14:50:00,73.6,73.71,73.59,73.71,12935.0,73.6,73.71,73.59,73.71,12935.0
2023-08-07 15:00:00,73.71,73.72,73.64,73.64,22045.0,73.71,73.72,73.64,73.64,22045.0
2023-08-07 15:10:00,73.65,73.66,73.59,73.63,20434.0,73.65,73.66,73.59,73.63,20434.0
2023-08-07 15:20:00,73.63,73.71,73.62,73.71,39982.0,73.63,73.71,73.62,73.71,39982.0
2023-08-07 15:30:00,73.71,73.83,73.71,73.8,93345.0,73.71,73.83,73.71,73.8,93345.0
2023-08-07 15:40:00,73.8,73.87,73.76,73.84,80272.0,73.8,73.87,73.76,73.84,80272.0
2023-08-07 15:50:00,73.84,73.86,73.81,73.85,78334.0,73.84,73.86,73.81,73.85,78334.0
2023-08-08 09:30:00,72.47,72.49,72.04,72.12,127714.0,72.47,72.49,72.04,72.12,127714.0
2023-08-08 09:40:00,72.12,72.48,72.1,72.11,97943.0,72.12,72.48,72.1,72.11,97943.0
2023-08-08 09:50:00,72.09,72.36,72.09,72.34,73372.0,72.09,72.36,72.09,72.34,73372.0
2023-08-08 10:00:00,72.34,72.68,72.34,72.62,140973.0,72.34,72.68,72.34,72.62,140973.0
2023-08-08 10:10:00,72.6,72.68,72.49,72.62,53181.0,72.6,72.68,72.49,72.62,53181.0
2023-08-08 10:20:00,72.6,72.8,72.52,72.78,75811.0,72.6,72.8,72.52,72.78,75811.0
2023-08-08 10:30:00,72.77,72.8,72.59,72.72,28418.0,72.77,72.8,72.59,72.72,28418.0
2023-08-08 10:40:00,72.71,72.88,72.69,72.82,36954.0,72.71,72.88,72.69,72.82,36954.0
2023-08-08 10:50:00,72.82,72.85,72.76,72.83,28480.0,72.82,72.85,72.76,72.83,28480.0
2023-08-08 11:00:00,72.83,72.88,72.66,72.81,38339.0,72.83,72.88,72.66,72.81,38339.0
2023-08-08 11:10:00,72.82,72.97,72.77,72.96,33320.0,72.82,72.97,72.77,72.96,33320.0
2023-08-08 11:20:00,72.97,73.16,72.93,73.08,98586.0,72.97,73.16,72.93,73.08,98586.0
2023-08-08 11:30:00,73.08,73.32,73.02,73.3,63768.0,73.08,73.32,73.02,73.3,63768.0
2023-08-08 11:40:00,73.31,73.31,73.13,73.2,47652.0,73.31,73.31,73.13,73.2,47652.0
2023-08-08 11:50:00,73.2,73.25,72.95,73.04,49975.0,73.2,73.25,72.95,73.04,49975.0
2023-08-08 12:00:00,73.02,73.3,72.99,73.29,36353.0,73.02,73.3,72.99,73.29,36353.0
2023-08-08 12:10:00,73.29,73.41,73.23,73.4,80925.0,73.29,73.41,73.23,73.4,80925.0
2023-08-08 12:20:00,73.41,73.47,73.39,73.42,35550.0,73.41,73.47,73.39,73.42,35550.0
2023-08-08 12:30:00,73.43,73.62,73.43,73.58,29046.0,73.43,73.62,73.43,73.58,29046.0
2023-08-08 12:40:00,73.57,73.6,73.41,73.45,30855.0,73.57,73.6,73.41,73.45,30855.0
2023-08-08 12:50:00,73.44,73.59,73.37,73.56,35250.0,73.44,73.59,73.37,73.56,35250.0
2023-08-08 13:00:00,73.52,73.66,73.52,73.62,25535.0,73.52,73.66,73.52,73.62,25535.0
2023-08-08 13:10:00,73.63,73.66,73.61,73.64,20749.0,73.63,73.66,73.61,73.64,20749.0
2023-08-08 13:20:00,73.63,73.74,73.63,73.73,36586.0,73.63,73.74,73.63,73.73,36586.0
2023-08-08 13:30:00,73.74,73.85,73.72,73.83,32205.0,73.74,73.85,73.72,73.83,32205.0
2023-08-08 13:40:00,73.84,73.9,73.79,73.82,31363.0,73.84,73.9,73.79,73.82,31363.0
2023-08-08 13:50:00,73.83,74.02,73.83,73.99,48367.0,73.83,74.02,73.83,73.99,48367.0
2023-08-08 14:00:00,73.98,74.01,73.85,73.9,28366.0,73.98,74.01,73.85,73.9,28366.0
2023-08-08 14:10:00,73.91,73.96,73.86,73.96,15708.0,73.91,73.96,73.86,73.96,15708.0
2023-08-08 14:20:00,73.96,74.18,73.96,74.16,86021.0,73.96,74.18,73.96,74.16,86021.0
2023-08-08 14:30:00,74.16,74.27,74.15,74.16,36445.0,74.16,74.27,74.15,74.16,36445.0
2023-08-08 14:40:00,74.16,74.19,74.04,74.09,156715.0,74.16,74.19,74.04,74.09,156715.0
2023-08-08 14:50:00,74.1,74.22,74.09,74.2,29938.0,74.1,74.22,74.09,74.2,29938.0
2023-08-08 15:00:00,74.19,74.22,74.15,74.16,55517.0,74.19,74.22,74.15,74.16,55517.0
2023-08-08 15:10:00,74.15,74.18,74.13,74.17,27783.0,74.15,74.18,74.13,74.17,27783.0
2023-08-08 15:20:00,74.17,74.21,74.15,74.16,70997.0,74.17,74.21,74.15,74.16,70997.0
2023-08-08 15:30:00,74.16,74.16,74.1,74.1,89790.0,74.16,74.16,74.1,74.1,89790.0
2023-08-08 15:40:00,74.11,74.11,74.04,74.04,146191.0,74.11,74.11,74.04,74.04,146191.0
2023-08-08 15:50:00,74.04,74.1,74.03,74.03,535469.0,74.04,74.1,74.03,74.03,535469.0
2023-08-09 09:30:00,74.78,74.84,74.62,74.68,138557.0,74.78,74.84,74.62,74.68,138557.0
2023-08-09 09:40:00,74.68,75.04,74.68,74.79,223325.0,74.68,75.04,74.68,74.79,223325.0
2023-08-09 09:50:00,74.79,74.96,74.78,74.9,115825.0,74.79,74.96,74.78,74.9,115825.0
2023-08-09 10:00:00,74.93,74.99,74.82,74.84,86371.0,74.93,74.99,74.82,74.84,86371.0
2023-08-09 10:10:00,74.84,74.9,74.71,74.9,102493.0,74.84,74.9,74.71,74.9,102493.0
2023-08-09 10:20:00,74.9,74.9,74.79,74.84,41753.0,74.9,74.9,74.79,74.84,41753.0
2023-08-09 10:30:00,74.79,75.22,74.78,75.18,97085.0,74.79,75.22,74.78,75.18,97085.0
2023-08-09 10:40:00,75.19,75.36,75.07,75.14,115987.0,75.19,75.36,75.07,75.14,115987.0
2023-08-09 10:50:00,75.15,75.22,74.75,74.85,69328.0,75.15,75.22,74.75,74.85,69328.0
2023-08-09 11:00:00,74.85,74.99,74.82,74.89,72586.0,74.85,74.99,74.82,74.89,72586.0
2023-08-09 11:10:00,74.87,74.99,74.6,74.64,123661.0,74.87,74.99,74.6,74.64,123661.0
2023-08-09 11:20:00,74.64,74.75,74.48,74.7,108304.0,74.64,74.75,74.48,74.7,108304.0
2023-08-09 11:30:00,74.71,74.98,74.71,74.97,77164.0,74.71,74.98,74.71,74.97,77164.0
2023-08-09 11:40:00,74.99,75.0,74.64,74.65,82138.0,74.99,75.0,74.64,74.65,82138.0
2023-08-09 11:50:00,74.64,74.74,74.57,74.63,52412.0,74.64,74.74,74.57,74.63,52412.0
2023-08-09 12:00:00,74.62,74.65,74.31,74.32,83450.0,74.62,74.65,74.31,74.32,83450.0
2023-08-09 12:10:00,74.31,74.42,74.24,74.27,33288.0,74.31,74.42,74.24,74.27,33288.0
2023-08-09 12:20:00,74.26,74.53,74.21,74.5,32240.0,74.26,74.53,74.21,74.5,32240.0
2023-08-09 12:30:00,74.51,74.52,74.34,74.51,27334.0,74.51,74.52,74.34,74.51,27334.0
2023-08-09 12:40:00,74.5,74.51,74.3,74.32,41699.0,74.5,74.51,74.3,74.32,41699.0
2023-08-09 12:50:00,74.32,74.61,74.26,74.56,49369.0,74.32,74.61,74.26,74.56,49369.0
2023-08-09 13:00:00,74.58,74.77,74.57,74.59,74913.0,74.58,74.77,74.57,74.59,74913.0
2023-08-09 13:10:00,74.58,74.66,74.55,74.61,33611.0,74.58,74.66,74.55,74.61,33611.0
2023-08-09 13:20:00,74.59,74.64,74.44,74.54,32042.0,74.59,74.64,74.44,74.54,32042.0
2023-08-09 13:30:00,74.54,74.68,74.54,74.64,33822.0,74.54,74.68,74.54,74.64,33822.0
2023-08-09 13:40:00,74.64,74.71,74.59,74.66,22094.0,74.64,74.71,74.59,74.66,22094.0
2023-08-09 13:50:00,74.66,74.79,74.66,74.76,39718.0,74.66,74.79,74.66,74.76,39718.0
2023-08-09 14:00:00,74.77,74.88,74.71,74.87,42847.0,74.77,74.88,74.71,74.87,42847.0
2023-08-09 14:10:00,74.89,75.2,74.85,75.14,89367.0,74.89,75.2,74.85,75.14,89367.0
2023-08-09 14:20:00,75.13,75.23,75.08,75.17,66145.0,75.13,75.23,75.08,75.17,66145.0
2023-08-09 14:30:00,75.17,75.22,75.09,75.12,52694.0,75.17,75.22,75.09,75.12,52694.0
2023-08-09 14:40:00,75.11,75.19,75.11,75.18,29852.0,75.11,75.19,75.11,75.18,29852.0
2023-08-09 14:50:00,75.18,75.18,75.1,75.11,32231.0,75.18,75.18,75.1,75.11,32231.0
2023-08-09 15:00:00,75.11,75.16,75.08,75.13,80239.0,75.11,75.16,75.08,75.13,80239.0
2023-08-09 15:10:00,75.12,75.16,75.12,75.16,28457.0,75.12,75.16,75.12,75.16,28457.0
2023-08-09 15:20:00,75.16,75.19,75.13,75.14,52359.0,75.16,75.19,75.13,75.14,52359.0
2023-08-09 15:30:00,75.14,75.15,75.07,75.08,110332.0,75.14,75.15,75.07,75.08,110332.0
2023-08-09 15:40:00,75.08,75.09,75.01,75.05,70340.0,75.08,75.09,75.01,75.05,70340.0
2023-08-09 15:50:00,75.04,75.11,75.02,75.07,480448.0,75.04,75.11,75.02,75.07,480448.0
2023-08-10 09:30:00,74.66,74.9,74.57,74.85,32078.0,74.66,74.9,74.57,74.85,32078.0
2023-08-10 09:40:00,74.83,74.99,74.73,74.87,58693.0,74.83,74.99,74.73,74.87,58693.0
2023-08-10 09:50:00,74.87,75.04,74.76,74.94,50053.0,74.87,75.04,74.76,74.94,50053.0
2023-08-10 10:00:00,74.95,75.03,74.78,74.79,46381.0,74.95,75.03,74.78,74.79,46381.0
2023-08-10 10:10:00,74.79,75.05,74.7,75.0,57021.0,74.79,75.05,74.7,75.0,57021.0
2023-08-10 10:20:00,74.96,75.09,74.93,75.07,21022.0,74.96,75.09,74.93,75.07,21022.0
2023-08-10 10:30:00,75.0,75.06,74.84,74.87,16458.0,75.0,75.06,74.84,74.87,16458.0
2023-08-10 10:40:00,74.86,74.86,74.63,74.72,34335.0,74.86,74.86,74.63,74.72,34335.0
2023-08-10 10:50:00,74.71,74.75,74.57,74.6,54644.0,74.71,74.75,74.57,74.6,54644.0
2023-08-10 11:00:00,74.61,74.63,74.44,74.45,63790.0,74.61,74.63,74.44,74.45,63790.0
2023-08-10 11:10:00,74.46,74.63,74.4,74.58,52606.0,74.46,74.63,74.4,74.58,52606.0
2023-08-10 11:20:00,74.59,74.77,74.43,74.71,31203.0,74.59,74.77,74.43,74.71,31203.0
2023-08-10 11:30:00,74.73,74.87,74.67,74.7,31967.0,74.73,74.87,74.67,74.7,31967.0
2023-08-10 11:40:00,74.66,74.71,74.54,74.7,12629.0,74.66,74.71,74.54,74.7,12629.0
2023-08-10 11:50:00,74.72,74.74,74.64,74.66,26926.0,74.72,74.74,74.64,74.66,26926.0
2023-08-10 12:00:00,74.66,74.75,74.6,74.61,31036.0,74.66,74.75,74.6,74.61,31036.0
2023-08-10 12:10:00,74.58,74.63,74.34,74.37,98813.0,74.58,74.63,74.34,74.37,98813.0
2023-08-10 12:20:00,74.36,74.52,74.34,74.41,35752.0,74.36,74.52,74.34,74.41,35752.0
2023-08-10 12:30:00,74.38,74.66,74.37,74.66,30555.0,74.38,74.66,74.37,74.66,30555.0
2023-08-10 12:40:00,74.66,74.66,74.45,74.47,23487.0,74.66,74.66,74.45,74.47,23487.0
2023-08-10 12:50:00,74.46,74.5,74.28,74.33,31769.0,74.46,74.5,74.28,74.33,31769.0
2023-08-10 13:00:00,74.32,74.44,74.29,74.39,16040.0,74.32,74.44,74.29,74.39,16040.0
2023-08-10 13:10:00,74.39,74.42,74.28,74.32,26660.0,74.39,74.42,74.28,74.32,26660.0
2023-08-10 13:20:00,74.35,74.39,74.17,74.35,49268.0,74.35,74.39,74.17,74.35,49268.0
2023-08-10 13:30:00,74.33,74.44,74.25,74.36,36018.0,74.33,74.44,74.25,74.36,36018.0
2023-08-10 13:40:00,74.36,74.43,74.29,74.41,31396.0,74.36,74.43,74.29,74.41,31396.0
2023-08-10 13:50:00,74.41,74.44,73.99,74.07,106852.0,74.41,74.44,73.99,74.07,106852.0
2023-08-10 14:00:00,74.09,74.21,73.96,74.11,122307.0,74.09,74.21,73.96,74.11,122307.0
2023-08-10 14:10:00,74.07,74.27,74.06,74.2,25168.0,74.07,74.27,74.06,74.2,25168.0
2023-08-10 14:20:00,74.22,74.36,74.1,74.14,49233.0,74.22,74.36,74.1,74.14,49233.0
2023-08-10 14:30:00,74.14,74.18,74.05,74.17,28769.0,74.14,74.18,74.05,74.17,28769.0
2023-08-10 14:40:00,74.18,74.23,74.13,74.22,52583.0,74.18,74.23,74.13,74.22,52583.0
2023-08-10 14:50:00,74.23,74.34,74.19,74.31,19793.0,74.23,74.34,74.19,74.31,19793.0
2023-08-10 15:00:00,74.3,74.3,74.23,74.24,13342.0,74.3,74.3,74.23,74.24,13342.0
2023-08-10 15:10:00,74.25,74.28,74.23,74.25,10602.0,74.25,74.28,74.23,74.25,10602.0
2023-08-10 15:20:00,74.25,74.27,74.09,74.12,18017.0,74.25,74.27,74.09,74.12,18017.0
2023-08-10 15:30:00,74.11,74.14,74.08,74.08,42783.0,74.11,74.14,74.08,74.08,42783.0
2023-08-10 15:40:00,74.08,74.09,74.02,74.05,51762.0,74.08,74.09,74.02,74.05,51762.0
2023-08-10 15:50:00,74.05,74.21,74.04,74.18,656173.0,74.05,74.21,74.04,74.18,656173.0
2023-08-11 09:30:00,74.14,74.34,73.95,74.25,41785.0,74.14,74.34,73.95,74.25,41785.0
2023-08-11 09:40:00,74.29,74.29,74.16,74.24,23347.0,74.29,74.29,74.16,74.24,23347.0
2023-08-11 09:50:00,74.26,74.27,74.09,74.19,30328.0,74.26,74.27,74.09,74.19,30328.0
2023-08-11 10:00:00,74.21,74.54,74.21,74.47,52305.0,74.21,74.54,74.21,74.47,52305.0
2023-08-11 10:10:00,74.46,74.6,74.36,74.6,26209.0,74.46,74.6,74.36,74.6,26209.0
2023-08-11 10:20:00,74.61,74.68,74.51,74.54,100754.0,74.61,74.68,74.51,74.54,100754.0
2023-08-11 10:30:00,74.55,74.56,74.32,74.51,45933.0,74.55,74.56,74.32,74.51,45933.0
2023-08-11 10:40:00,74.54,74.56,74.43,74.48,48766.0,74.54,74.56,74.43,74.48,48766.0
2023-08-11 10:50:00,74.49,74.5,74.33,74.33,49286.0,74.49,74.5,74.33,74.33,49286.0
2023-08-11 11:00:00,74.37,74.41,74.21,74.39,51976.0,74.37,74.41,74.21,74.39,51976.0
2023-08-11 11:10:00,74.41,74.55,74.38,74.51,27634.0,74.41,74.55,74.38,74.51,27634.0
2023-08-11 11:20:00,74.53,74.63,74.47,74.51,65878.0,74.53,74.63,74.47,74.51,65878.0
2023-08-11 11:30:00,74.53,74.59,74.37,74.4,35802.0,74.53,74.59,74.37,74.4,35802.0
2023-08-11 11:40:00,74.42,74.46,74.31,74.42,24892.0,74.42,74.46,74.31,74.42,24892.0
2023-08-11 11:50:00,74.41,74.62,74.4,74.62,15805.0,74.41,74.62,74.4,74.62,15805.0
2023-08-11 12:00:00,74.65,74.74,74.58,74.72,41644.0,74.65,74.74,74.58,74.72,41644.0
2023-08-11 12:10:00,74.73,74.81,74.66,74.71,37240.0,74.73,74.81,74.66,74.71,37240.0
2023-08-11 12:20:00,74.71,74.74,74.55,74.65,33483.0,74.71,74.74,74.55,74.65,33483.0
2023-08-11 12:30:00,74.67,74.73,74.62,74.72,13314.0,74.67,74.73,74.62,74.72,13314.0
2023-08-11 12:40:00,74.71,74.81,74.71,74.8,48626.0,74.71,74.81,74.71,74.8,48626.0
2023-08-11 12:50:00,74.8,74.8,74.63,74.66,15893.0,74.8,74.8,74.63,74.66,15893.0
2023-08-11 13:00:00,74.63,74.63,74.53,74.56,23114.0,74.63,74.63,74.53,74.56,23114.0
2023-08-11 13:10:00,74.59,74.6,74.46,74.47,148928.0,74.59,74.6,74.46,74.47,148928.0
2023-08-11 13:20:00,74.49,74.64,74.49,74.64,136020.0,74.49,74.64,74.49,74.64,136020.0
2023-08-11 13:30:00,74.63,74.63,74.53,74.55,32687.0,74.63,74.63,74.53,74.55,32687.0
2023-08-11 13:40:00,74.55,74.71,74.55,74.69,12721.0,74.55,74.71,74.55,74.69,12721.0
2023-08-11 13:50:00,74.67,74.73,74.65,74.71,14202.0,74.67,74.73,74.65,74.71,14202.0
2023-08-11 14:00:00,74.72,74.72,74.58,74.67,24270.0,74.72,74.72,74.58,74.67,24270.0
2023-08-11 14:10:00,74.71,74.74,74.5,74.55,36443.0,74.71,74.74,74.5,74.55,36443.0
2023-08-11 14:20:00,74.55,74.62,74.25,74.27,53227.0,74.55,74.62,74.25,74.27,53227.0
2023-08-11 14:30:00,74.27,74.33,74.23,74.31,24060.0,74.27,74.33,74.23,74.31,24060.0
2023-08-11 14:40:00,74.3,74.31,74.23,74.29,14503.0,74.3,74.31,74.23,74.29,14503.0
2023-08-11 14:50:00,74.29,74.32,74.26,74.28,26450.0,74.29,74.32,74.26,74.28,26450.0
2023-08-11 15:00:00,74.29,74.3,74.23,74.25,23174.0,74.29,74.3,74.23,74.25,23174.0
2023-08-11 15:10:00,74.25,74.32,74.24,74.29,7367.0,74.25,74.32,74.24,74.29,7367.0
2023-08-11 15:20:00,74.28,74.33,74.28,74.3,16710.0,74.28,74.33,74.28,74.3,16710.0
2023-08-11 15:30:00,74.29,74.29,74.21,74.23,44388.0,74.29,74.29,74.21,74.23,44388.0
2023-08-11 15:40:00,74.22,74.25,74.18,74.21,48901.0,74.22,74.25,74.18,74.21,48901.0
2023-08-11 15:50:00,74.21,74.26,74.2,74.22,441779.0,74.21,74.26,74.2,74.22,441779.0
2023-08-14 09:30:00,73.69,73.82,73.58,73.69,106086.0,73.69,73.82,73.58,73.69,106086.0
2023-08-14 09:40:00,73.69,73.72,73.35,73.47,44280.0,73.69,73.72,73.35,73.47,44280.0
2023-08-14 09:50:00,73.45,73.66,73.42,73.55,34162.0,73.45,73.66,73.42,73.55,34162.0
2023-08-14 10:00:00,73.53,73.85,73.53,73.77,69362.0,73.53,73.85,73.53,73.77,69362.0
2023-08-14 10:10:00,73.82,74.12,73.78,74.09,65930.0,73.82,74.12,73.78,74.09,65930.0
2023-08-14 10:20:00,74.09,74.22,73.98,74.04,51970.0,74.09,74.22,73.98,74.04,51970.0
2023-08-14 10:30:00,74.05,74.06,73.85,73.99,43677.0,74.05,74.06,73.85,73.99,43677.0
2023-08-14 10:40:00,73.99,74.02,73.78,73.8,35591.0,73.99,74.02,73.78,73.8,35591.0
2023-08-14 10:50:00,73.81,74.01,73.8,73.93,24937.0,73.81,74.01,73.8,73.93,24937.0
2023-08-14 11:00:00,73.95,73.95,73.67,73.72,30179.0,73.95,73.95,73.67,73.72,30179.0
2023-08-14 11:10:00,73.73,73.81,73.65,73.73,49603.0,73.73,73.81,73.65,73.73,49603.0
2023-08-14 11:20:00,73.73,73.96,73.73,73.95,71942.0,73.73,73.96,73.73,73.95,71942.0
2023-08-14 11:30:00,73.95,74.05,73.84,73.9,50290.0,73.95,74.05,73.84,73.9,50290.0
2023-08-14 11:40:00,73.91,73.92,73.72,73.76,47768.0,73.91,73.92,73.72,73.76,47768.0
2023-08-14 11:50:00,73.77,73.78,73.7,73.7,39207.0,73.77,73.78,73.7,73.7,39207.0
2023-08-14 12:00:00,73.72,73.79,73.65,73.66,46968.0,73.72,73.79,73.65,73.66,46968.0
2023-08-14 12:10:00,73.66,73.73,73.54,73.56,42323.0,73.66,73.73,73.54,73.56,42323.0
2023-08-14 12:20:00,73.55,73.57,73.38,73.47,47094.0,73.55,73.57,73.38,73.47,47094.0
2023-08-14 12:30:00,73.48,73.61,73.41,73.6,47088.0,73.48,73.61,73.41,73.6,47088.0
2023-08-14 12:40:00,73.61,73.67,73.5,73.52,44730.0,73.61,73.67,73.5,73.52,44730.0
2023-08-14 12:50:00,73.52,73.72,73.48,73.72,50694.0,73.52,73.72,73.48,73.72,50694.0
2023-08-14 13:00:00,73.73,73.79,73.62,73.67,36087.0,73.73,73.79,73.62,73.67,36087.0
2023-08-14 13:10:00,73.66,73.67,73.58,73.62,47560.0,73.66,73.67,73.58,73.62,47560.0
2023-08-14 13:20:00,73.62,73.63,73.54,73.57,35576.0,73.62,73.63,73.54,73.57,35576.0
2023-08-14 13:30:00,73.58,73.69,73.57,73.62,37233.0,73.58,73.69,73.57,73.62,37233.0
2023-08-14 13:40:00,73.61,73.74,73.6,73.74,24800.0,73.61,73.74,73.6,73.74,24800.0
2023-08-14 13:50:00,73.74,73.97,73.74,73.95,55658.0,73.74,73.97,73.74,73.95,55658.0
2023-08-14 14:00:00,73.93,74.02,73.85,73.89,22404.0,73.93,74.02,73.85,73.89,22404.0
2023-08-14 14:10:00,73.9,73.97,73.89,73.96,9168.0,73.9,73.97,73.89,73.96,9168.0
2023-08-14 14:20:00,73.98,74.09,73.72,73.74,92140.0,73.98,74.09,73.72,73.74,92140.0
2023-08-14 14:30:00,73.76,73.8,73.69,73.73,24561.0,73.76,73.8,73.69,73.73,24561.0
2023-08-14 14:40:00,73.73,73.74,73.65,73.7,21066.0,73.73,73.74,73.65,73.7,21066.0
2023-08-14 14:50:00,73.7,73.74,73.69,73.69,11526.0,73.7,73.74,73.69,73.69,11526.0
2023-08-14 15:00:00,73.7,73.7,73.66,73.66,12120.0,73.7,73.7,73.66,73.66,12120.0
2023-08-14 15:10:00,73.66,73.73,73.65,73.7,48043.0,73.66,73.73,73.65,73.7,48043.0
2023-08-14 15:20:00,73.7,73.71,73.64,73.67,22529.0,73.7,73.71,73.64,73.67,22529.0
2023-08-14 15:30:00,73.67,73.73,73.65,73.71,43589.0,73.67,73.73,73.65,73.71,43589.0
2023-08-14 15:40:00,73.7,73.73,73.69,73.7,30622.0,73.7,73.73,73.69,73.7,30622.0
2023-08-14 15:50:00,73.7,73.82,73.7,73.8,540595.0,73.7,73.82,73.7,73.8,540595.0
2023-08-15 09:30:00,73.25,73.26,72.95,73.08,123380.0,73.25,73.26,72.95,73.08,123380.0
2023-08-15 09:40:00,73.1,73.13,72.81,72.85,161863.0,73.1,73.13,72.81,72.85,161863.0
2023-08-15 09:50:00,72.86,72.9,72.59,72.62,244270.0,72.86,72.9,72.59,72.62,244270.0
2023-08-15 10:00:00,72.59,72.62,72.26,72.42,208638.0,72.59,72.62,72.26,72.42,208638.0
2023-08-15 10:10:00,72.42,72.48,72.21,72.31,419812.0,72.42,72.48,72.21,72.31,419812.0
2023-08-15 10:20:00,72.32,72.35,72.21,72.26,71442.0,72.32,72.35,72.21,72.26,71442.0
2023-08-15 10:30:00,72.26,72.51,72.19,72.49,243129.0,72.26,72.51,72.19,72.49,243129.0
2023-08-15 10:40:00,72.49,72.73,72.43,72.69,68885.0,72.49,72.73,72.43,72.69,68885.0
2023-08-15 10:50:00,72.68,72.77,72.51,72.53,41080.0,72.68,72.77,72.51,72.53,41080.0
2023-08-15 11:00:00,72.53,72.72,72.47,72.68,47419.0,72.53,72.72,72.47,72.68,47419.0
2023-08-15 11:10:00,72.65,72.73,72.61,72.66,42492.0,72.65,72.73,72.61,72.66,42492.0
2023-08-15 11:20:00,72.65,72.7,72.39,72.58,59252.0,72.65,72.7,72.39,72.58,59252.0
2023-08-15 11:30:00,72.58,72.69,72.37,72.39,49694.0,72.58,72.69,72.37,72.39,49694.0
2023-08-15 11:40:00,72.4,72.43,72.21,72.28,86773.0,72.4,72.43,72.21,72.28,86773.0
2023-08-15 11:50:00,72.27,72.3,72.18,72.23,52693.0,72.27,72.3,72.18,72.23,52693.0
2023-08-15 12:00:00,72.23,72.39,72.22,72.27,48156.0,72.23,72.39,72.22,72.27,48156.0
2023-08-15 12:10:00,72.29,72.37,72.19,72.32,77179.0,72.29,72.37,72.19,72.32,77179.0
2023-08-15 12:20:00,72.32,72.33,72.21,72.25,81216.0,72.32,72.33,72.21,72.25,81216.0
2023-08-15 12:30:00,72.22,72.33,72.19,72.23,87659.0,72.22,72.33,72.19,72.23,87659.0
2023-08-15 12:40:00,72.22,72.28,72.2,72.2,44408.0,72.22,72.28,72.2,72.2,44408.0
2023-08-15 12:50:00,72.2,72.41,72.19,72.38,68291.0,72.2,72.41,72.19,72.38,68291.0
2023-08-15 13:00:00,72.41,72.45,72.29,72.35,37458.0,72.41,72.45,72.29,72.35,37458.0
2023-08-15 13:10:00,72.34,72.44,72.32,72.4,26756.0,72.34,72.44,72.32,72.4,26756.0
2023-08-15 13:20:00,72.39,72.4,72.22,72.31,35185.0,72.39,72.4,72.22,72.31,35185.0
2023-08-15 13:30:00,72.31,72.41,72.29,72.36,33260.0,72.31,72.41,72.29,72.36,33260.0
2023-08-15 13:40:00,72.36,72.4,72.31,72.31,26247.0,72.36,72.4,72.31,72.31,26247.0
2023-08-15 13:50:00,72.31,72.37,72.27,72.31,14068.0,72.31,72.37,72.27,72.31,14068.0
2023-08-15 14:00:00,72.32,72.5,72.32,72.47,29201.0,72.32,72.5,72.32,72.47,29201.0
2023-08-15 14:10:00,72.47,72.66,72.47,72.65,31151.0,72.47,72.66,72.47,72.65,31151.0
2023-08-15 14:20:00,72.65,72.7,72.44,72.7,97740.0,72.65,72.7,72.44,72.7,97740.0
2023-08-15 14:30:00,72.7,72.76,72.64,72.64,34126.0,72.7,72.76,72.64,72.64,34126.0
2023-08-15 14:40:00,72.66,72.66,72.57,72.6,36897.0,72.66,72.66,72.57,72.6,36897.0
2023-08-15 14:50:00,72.61,72.64,72.59,72.64,138756.0,72.61,72.64,72.59,72.64,138756.0
2023-08-15 15:00:00,72.64,72.65,72.59,72.6,27694.0,72.64,72.65,72.59,72.6,27694.0
2023-08-15 15:10:00,72.6,72.65,72.59,72.64,57590.0,72.6,72.65,72.59,72.64,57590.0
2023-08-15 15:20:00,72.64,72.66,72.56,72.57,50115.0,72.64,72.66,72.56,72.57,50115.0
2023-08-15 15:30:00,72.57,72.68,72.56,72.67,81351.0,72.57,72.68,72.56,72.67,81351.0
2023-08-15 15:40:00,72.67,72.68,72.64,72.65,77283.0,72.67,72.68,72.64,72.65,77283.0
2023-08-15 15:50:00,72.65,72.68,72.6,72.63,304993.0,72.65,72.68,72.6,72.63,304993.0
2023-08-16 09:30:00,72.9,73.03,72.8,72.81,84623.0,72.9,73.03,72.8,72.81,84623.0
2023-08-16 09:40:00,72.8,73.1,72.76,73.09,65105.0,72.8,73.1,72.76,73.09,65105.0
2023-08-16 09:50:00,73.1,73.15,72.74,72.74,68093.0,73.1,73.15,72.74,72.74,68093.0
2023-08-16 10:00:00,72.75,72.77,72.58,72.64,87310.0,72.75,72.77,72.58,72.64,87310.0
2023-08-16 10:10:00,72.66,72.72,72.55,72.62,92694.0,72.66,72.72,72.55,72.62,92694.0
2023-08-16 10:20:00,72.62,72.76,72.62,72.69,87584.0,72.62,72.76,72.62,72.69,87584.0
2023-08-16 10:30:00,72.68,72.84,72.43,72.63,157416.0,72.68,72.84,72.43,72.63,157416.0
2023-08-16 10:40:00,72.65,72.93,72.58,72.89,75472.0,72.65,72.93,72.58,72.89,75472.0
2023-08-16 10:50:00,72.9,72.96,72.66,72.7,83652.0,72.9,72.96,72.66,72.7,83652.0
2023-08-16 11:00:00,72.69,72.83,72.65,72.82,71168.0,72.69,72.83,72.65,72.82,71168.0
2023-08-16 11:10:00,72.82,72.89,72.74,72.78,59414.0,72.82,72.89,72.74,72.78,59414.0
2023-08-16 11:20:00,72.78,72.91,72.68,72.81,62699.0,72.78,72.91,72.68,72.81,62699.0
2023-08-16 11:30:00,72.82,72.93,72.73,72.93,53385.0,72.82,72.93,72.73,72.93,53385.0
2023-08-16 11:40:00,72.93,72.95,72.64,72.65,87952.0,72.93,72.95,72.64,72.65,87952.0
2023-08-16 11:50:00,72.67,72.73,72.57,72.67,62090.0,72.67,72.73,72.57,72.67,62090.0
2023-08-16 12:00:00,72.67,72.79,72.67,72.7,74608.0,72.67,72.79,72.67,72.7,74608.0
2023-08-16 12:10:00,72.72,72.74,72.48,72.54,88277.0,72.72,72.74,72.48,72.54,88277.0
2023-08-16 12:20:00,72.54,72.54,72.35,72.47,79021.0,72.54,72.54,72.35,72.47,79021.0
2023-08-16 12:30:00,72.47,72.51,72.27,72.28,65126.0,72.47,72.51,72.27,72.28,65126.0
2023-08-16 12:40:00,72.28,72.35,72.01,72.11,88637.0,72.28,72.35,72.01,72.11,88637.0
2023-08-16 12:50:00,72.08,72.09,71.79,71.88,112649.0,72.08,72.09,71.79,71.88,112649.0
2023-08-16 13:00:00,71.86,71.94,71.77,71.78,89328.0,71.86,71.94,71.77,71.78,89328.0
2023-08-16 13:10:00,71.78,71.81,71.69,71.72,59850.0,71.78,71.81,71.69,71.72,59850.0
2023-08-16 13:20:00,71.73,71.86,71.69,71.72,58210.0,71.73,71.86,71.69,71.72,58210.0
2023-08-16 13:30:00,71.73,71.84,71.7,71.8,43859.0,71.73,71.84,71.7,71.8,43859.0
2023-08-16 13:40:00,71.8,71.98,71.79,71.97,68988.0,71.8,71.98,71.79,71.97,68988.0
2023-08-16 13:50:00,71.97,72.02,71.86,71.97,51761.0,71.97,72.02,71.86,71.97,51761.0
2023-08-16 14:00:00,71.98,72.0,71.64,71.71,46673.0,71.98,72.0,71.64,71.71,46673.0
2023-08-16 14:10:00,71.69,71.84,71.68,71.83,100675.0,71.69,71.84,71.68,71.83,100675.0
2023-08-16 14:20:00,71.82,71.87,71.54,71.6,105838.0,71.82,71.87,71.54,71.6,105838.0
2023-08-16 14:30:00,71.61,71.68,71.56,71.6,53114.0,71.61,71.68,71.56,71.6,53114.0
2023-08-16 14:40:00,71.59,71.62,71.53,71.56,79253.0,71.59,71.62,71.53,71.56,79253.0
2023-08-16 14:50:00,71.56,71.62,71.53,71.61,39927.0,71.56,71.62,71.53,71.61,39927.0
2023-08-16 15:00:00,71.6,71.6,71.55,71.59,83399.0,71.6,71.6,71.55,71.59,83399.0
2023-08-16 15:10:00,71.59,71.6,71.29,71.38,176678.0,71.59,71.6,71.29,71.38,176678.0
2023-08-16 15:20:00,71.38,71.46,71.37,71.43,64030.0,71.38,71.46,71.37,71.43,64030.0
2023-08-16 15:30:00,71.43,71.47,71.4,71.43,74213.0,71.43,71.47,71.4,71.43,74213.0
2023-08-16 15:40:00,71.44,71.45,71.41,71.42,77096.0,71.44,71.45,71.41,71.42,77096.0
2023-08-16 15:50:00,71.42,71.42,71.36,71.39,291678.0,71.42,71.42,71.36,71.39,291678.0
2023-08-17 09:30:00,72.57,72.61,72.36,72.41,126029.0,72.57,72.61,72.36,72.41,126029.0
2023-08-17 09:40:00,72.42,72.59,72.35,72.35,152244.0,72.42,72.59,72.35,72.35,152244.0
2023-08-17 09:50:00,72.33,72.39,72.25,72.39,91890.0,72.33,72.39,72.25,72.39,91890.0
2023-08-17 10:00:00,72.37,72.7,72.35,72.61,107939.0,72.37,72.7,72.35,72.61,107939.0
2023-08-17 10:10:00,72.61,72.69,72.59,72.63,65105.0,72.61,72.69,72.59,72.63,65105.0
2023-08-17 10:20:00,72.64,72.68,72.51,72.63,66115.0,72.64,72.68,72.51,72.63,66115.0
2023-08-17 10:30:00,72.64,72.69,72.41,72.49,72689.0,72.64,72.69,72.41,72.49,72689.0
2023-08-17 10:40:00,72.51,72.77,72.51,72.77,80945.0,72.51,72.77,72.51,72.77,80945.0
2023-08-17 10:50:00,72.77,72.82,72.67,72.68,44162.0,72.77,72.82,72.67,72.68,44162.0
2023-08-17 11:00:00,72.67,72.75,72.64,72.7,35366.0,72.67,72.75,72.64,72.7,35366.0
2023-08-17 11:10:00,72.7,72.74,72.62,72.68,56546.0,72.7,72.74,72.62,72.68,56546.0
2023-08-17 11:20:00,72.69,72.73,72.63,72.71,54504.0,72.69,72.73,72.63,72.71,54504.0
2023-08-17 11:30:00,72.72,72.75,72.51,72.55,37766.0,72.72,72.75,72.51,72.55,37766.0
2023-08-17 11:40:00,72.53,72.62,72.49,72.49,33678.0,72.53,72.62,72.49,72.49,33678.0
2023-08-17 11:50:00,72.48,72.54,72.44,72.5,33355.0,72.48,72.54,72.44,72.5,33355.0
2023-08-17 12:00:00,72.47,72.61,72.47,72.6,39608.0,72.47,72.61,72.47,72.6,39608.0
2023-08-17 12:10:00,72.57,72.62,72.46,72.58,23693.0,72.57,72.62,72.46,72.58,23693.0
2023-08-17 12:20:00,72.55,72.65,72.53,72.59,35489.0,72.55,72.65,72.53,72.59,35489.0
2023-08-17 12:30:00,72.58,72.6,72.43,72.48,35965.0,72.58,72.6,72.43,72.48,35965.0
2023-08-17 12:40:00,72.45,72.53,72.44,72.5,55875.0,72.45,72.53,72.44,72.5,55875.0
2023-08-17 12:50:00,72.51,72.57,72.49,72.52,36089.0,72.51,72.57,72.49,72.52,36089.0
2023-08-17 13:00:00,72.55,72.57,72.31,72.34,42094.0,72.55,72.57,72.31,72.34,42094.0
2023-08-17 13:10:00,72.33,72.37,72.31,72.31,26981.0,72.33,72.37,72.31,72.31,26981.0
2023-08-17 13:20:00,72.31,72.31,72.23,72.24,77095.0,72.31,72.31,72.23,72.24,77095.0
2023-08-17 13:30:00,72.23,72.34,72.18,72.34,49450.0,72.23,72.34,72.18,72.34,49450.0
2023-08-17 13:40:00,72.34,72.43,72.28,72.28,52229.0,72.34,72.43,72.28,72.28,52229.0
2023-08-17 13:50:00,72.28,72.29,72.16,72.17,44666.0,72.28,72.29,72.16,72.17,44666.0
2023-08-17 14:00:00,72.19,72.21,72.07,72.12,46859.0,72.19,72.21,72.07,72.12,46859.0
2023-08-17 14:10:00,72.12,72.33,72.08,72.09,51275.0,72.12,72.33,72.08,72.09,51275.0
2023-08-17 14:20:00,72.08,72.29,72.08,72.28,78689.0,72.08,72.29,72.08,72.28,78689.0
2023-08-17 14:30:00,72.26,72.31,72.16,72.19,44570.0,72.26,72.31,72.16,72.19,44570.0
2023-08-17 14:40:00,72.17,72.18,72.11,72.13,24371.0,72.17,72.18,72.11,72.13,24371.0
2023-08-17 14:50:00,72.14,72.18,72.01,72.08,51900.0,72.14,72.18,72.01,72.08,51900.0
2023-08-17 15:00:00,72.08,72.11,72.03,72.08,33770.0,72.08,72.11,72.03,72.08,33770.0
2023-08-17 15:10:00,72.07,72.11,72.05,72.08,45910.0,72.07,72.11,72.05,72.08,45910.0
2023-08-17 15:20:00,72.08,72.08,71.96,72.03,31810.0,72.08,72.08,71.96,72.03,31810.0
2023-08-17 15:30:00,72.03,72.04,71.99,71.99,24240.0,72.03,72.04,71.99,71.99,24240.0
2023-08-17 15:40:00,71.99,72.0,71.92,71.94,102062.0,71.99,72.0,71.92,71.94,102062.0
2023-08-17 15:50:00,71.95,72.02,71.95,71.95,192940.0,71.95,72.02,71.95,71.95,192940.0
2023-08-18 09:30:00,72.18,72.58,72.12,72.53,152298.0,72.18,72.58,72.12,72.53,152298.0
2023-08-18 09:40:00,72.54,72.6,72.31,72.36,143161.0,72.54,72.6,72.31,72.36,143161.0
2023-08-18 09:50:00,72.36,72.41,72.14,72.16,67494.0,72.36,72.41,72.14,72.16,67494.0
2023-08-18 10:00:00,72.15,72.3,72.09,72.3,57566.0,72.15,72.3,72.09,72.3,57566.0
2023-08-18 10:10:00,72.3,72.35,72.24,72.26,41418.0,72.3,72.35,72.24,72.26,41418.0
2023-08-18 10:20:00,72.26,72.31,72.0,72.03,55969.0,72.26,72.31,72.0,72.03,55969.0
2023-08-18 10:30:00,72.03,72.09,71.92,71.96,43768.0,72.03,72.09,71.92,71.96,43768.0
2023-08-18 10:40:00,71.96,72.16,71.96,72.14,73176.0,71.96,72.16,71.96,72.14,73176.0
2023-08-18 10:50:00,72.15,72.19,72.01,72.14,43954.0,72.15,72.19,72.01,72.14,43954.0
2023-08-18 11:00:00,72.13,72.15,71.91,72.02,47307.0,72.13,72.15,71.91,72.02,47307.0
2023-08-18 11:10:00,72.02,72.22,72.01,72.18,29726.0,72.02,72.22,72.01,72.18,29726.0
2023-08-18 11:20:00,72.17,72.51,72.13,72.51,99578.0,72.17,72.51,72.13,72.51,99578.0
2023-08-18 11:30:00,72.5,72.56,72.4,72.4,74379.0,72.5,72.56,72.4,72.4,74379.0
2023-08-18 11:40:00,72.41,72.45,72.29,72.42,27045.0,72.41,72.45,72.29,72.42,27045.0
2023-08-18 11:50:00,72.42,72.46,72.32,72.37,39014.0,72.42,72.46,72.32,72.37,39014.0
2023-08-18 12:00:00,72.38,72.44,72.33,72.36,32345.0,72.38,72.44,72.33,72.36,32345.0
2023-08-18 12:10:00,72.36,72.81,72.36,72.64,104152.0,72.36,72.81,72.36,72.64,104152.0
2023-08-18 12:20:00,72.63,72.74,72.6,72.65,39530.0,72.63,72.74,72.6,72.65,39530.0
2023-08-18 12:30:00,72.66,72.8,72.63,72.77,45902.0,72.66,72.8,72.63,72.77,45902.0
2023-08-18 12:40:00,72.78,72.9,72.76,72.78,57788.0,72.78,72.9,72.76,72.78,57788.0
2023-08-18 12:50:00,72.79,72.92,72.79,72.89,51546.0,72.79,72.92,72.79,72.89,51546.0
2023-08-18 13:00:00,72.88,72.99,72.86,72.95,64201.0,72.88,72.99,72.86,72.95,64201.0
2023-08-18 13:10:00,72.95,73.03,72.86,72.95,97659.0,72.95,73.03,72.86,72.95,97659.0
2023-08-18 13:20:00,72.94,73.06,72.92,72.95,46949.0,72.94,73.06,72.92,72.95,46949.0
2023-08-18 13:30:00,72.93,73.03,72.89,73.0,41886.0,72.93,73.03,72.89,73.0,41886.0
2023-08-18 13:40:00,72.99,72.99,72.91,72.93,38424.0,72.99,72.99,72.91,72.93,38424.0
2023-08-18 13:50:00,72.92,73.02,72.9,73.02,28548.0,72.92,73.02,72.9,73.02,28548.0
2023-08-18 14:00:00,73.02,73.02,72.88,72.97,32714.0,73.02,73.02,72.88,72.97,32714.0
2023-08-18 14:10:00,72.97,73.0,72.76,72.83,35556.0,72.97,73.0,72.76,72.83,35556.0
2023-08-18 14:20:00,72.83,72.89,72.71,72.87,90230.0,72.83,72.89,72.71,72.87,90230.0
2023-08-18 14:30:00,72.85,72.88,72.81,72.85,32754.0,72.85,72.88,72.81,72.85,32754.0
2023-08-18 14:40:00,72.85,72.87,72.77,72.78,35987.0,72.85,72.87,72.77,72.78,35987.0
2023-08-18 14:50:00,72.78,72.88,72.78,72.88,52882.0,72.78,72.88,72.78,72.88,52882.0
2023-08-18 15:00:00,72.87,72.88,72.81,72.85,37058.0,72.87,72.88,72.81,72.85,37058.0
2023-08-18 15:10:00,72.85,72.85,72.8,72.81,39081.0,72.85,72.85,72.8,72.81,39081.0
2023-08-18 15:20:00,72.81,72.88,72.81,72.88,54946.0,72.81,72.88,72.81,72.88,54946.0
2023-08-18 15:30:00,72.89,72.89,72.82,72.84,25917.0,72.89,72.89,72.82,72.84,25917.0
2023-08-18 15:40:00,72.85,72.87,72.82,72.84,28415.0,72.85,72.87,72.82,72.84,28415.0
2023-08-18 15:50:00,72.84,72.87,72.8,72.84,171110.0,72.84,72.87,72.8,72.84,171110.0
2023-08-21 09:30:00,73.42,73.49,73.29,73.49,83296.0,73.42,73.49,73.29,73.49,83296.0
2023-08-21 09:40:00,73.49,73.51,73.26,73.27,72322.0,73.49,73.51,73.26,73.27,72322.0
2023-08-21 09:50:00,73.26,73.26,73.05,73.08,79476.0,73.26,73.26,73.05,73.08,79476.0
2023-08-21 10:00:00,73.08,73.25,72.96,72.99,60919.0,73.08,73.25,72.96,72.99,60919.0
2023-08-21 10:10:00,72.99,72.99,72.78,72.9,52605.0,72.99,72.99,72.78,72.9,52605.0
2023-08-21 10:20:00,72.88,72.97,72.71,72.8,63019.0,72.88,72.97,72.71,72.8,63019.0
2023-08-21 10:30:00,72.81,72.95,72.75,72.92,56507.0,72.81,72.95,72.75,72.92,56507.0
2023-08-21 10:40:00,72.92,72.99,72.84,72.92,45547.0,72.92,72.99,72.84,72.92,45547.0
2023-08-21 10:50:00,72.93,72.97,72.76,72.86,40394.0,72.93,72.97,72.76,72.86,40394.0
2023-08-21 11:00:00,72.85,73.0,72.82,72.96,28232.0,72.85,73.0,72.82,72.96,28232.0
2023-08-21 11:10:00,72.98,73.05,72.9,73.02,33757.0,72.98,73.05,72.9,73.02,33757.0
2023-08-21 11:20:00,73.05,73.15,72.98,73.15,69066.0,73.05,73.15,72.98,73.15,69066.0
2023-08-21 11:30:00,73.15,73.29,73.04,73.24,46832.0,73.15,73.29,73.04,73.24,46832.0
2023-08-21 11:40:00,73.23,73.37,73.2,73.2,42000.0,73.23,73.37,73.2,73.2,42000.0
2023-08-21 11:50:00,73.17,73.17,73.05,73.14,30294.0,73.17,73.17,73.05,73.14,30294.0
2023-08-21 12:00:00,73.12,73.14,72.98,73.0,26112.0,73.12,73.14,72.98,73.0,26112.0
2023-08-21 12:10:00,73.0,73.01,72.92,72.93,24475.0,73.0,73.01,72.92,72.93,24475.0
2023-08-21 12:20:00,72.89,72.97,72.85,72.93,20765.0,72.89,72.97,72.85,72.93,20765.0
2023-08-21 12:30:00,72.92,72.93,72.6,72.61,53160.0,72.92,72.93,72.6,72.61,53160.0
2023-08-21 12:40:00,72.6,72.75,72.55,72.68,61311.0,72.6,72.75,72.55,72.68,61311.0
2023-08-21 12:50:00,72.67,72.82,72.65,72.8,41172.0,72.67,72.82,72.65,72.8,41172.0
2023-08-21 13:00:00,72.82,72.87,72.72,72.72,18931.0,72.82,72.87,72.72,72.72,18931.0
2023-08-21 13:10:00,72.72,72.72,72.61,72.63,44651.0,72.72,72.72,72.61,72.63,44651.0
2023-08-21 13:20:00,72.66,72.72,72.6,72.7,14277.0,72.66,72.72,72.6,72.7,14277.0
2023-08-21 13:30:00,72.72,72.81,72.49,72.49,41438.0,72.72,72.81,72.49,72.49,41438.0
2023-08-21 13:40:00,72.5,72.68,72.5,72.62,49885.0,72.5,72.68,72.5,72.62,49885.0
2023-08-21 13:50:00,72.6,72.62,72.52,72.58,33297.0,72.6,72.62,72.52,72.58,33297.0
2023-08-21 14:00:00,72.59,72.67,72.42,72.49,26756.0,72.59,72.67,72.42,72.49,26756.0
2023-08-21 14:10:00,72.5,72.55,72.46,72.53,22804.0,72.5,72.55,72.46,72.53,22804.0
2023-08-21 14:20:00,72.55,72.63,72.43,72.53,68654.0,72.55,72.63,72.43,72.53,68654.0
2023-08-21 14:30:00,72.54,72.56,72.47,72.5,38141.0,72.54,72.56,72.47,72.5,38141.0
2023-08-21 14:40:00,72.5,72.56,72.48,72.56,22699.0,72.5,72.56,72.48,72.56,22699.0
2023-08-21 14:50:00,72.56,72.6,72.54,72.56,32116.0,72.56,72.6,72.54,72.56,32116.0
2023-08-21 15:00:00,72.56,72.57,72.47,72.48,16194.0,72.56,72.57,72.47,72.48,16194.0
2023-08-21 15:10:00,72.48,72.51,72.47,72.47,16763.0,72.48,72.51,72.47,72.47,16763.0
2023-08-21 15:20:00,72.47,72.53,72.46,72.52,15939.0,72.47,72.53,72.46,72.52,15939.0
2023-08-21 15:30:00,72.53,72.56,72.52,72.53,15531.0,72.53,72.56,72.52,72.53,15531.0
2023-08-21 15:40:00,72.54,72.57,72.53,72.56,40734.0,72.54,72.57,72.53,72.56,40734.0
2023-08-21 15:50:00,72.56,72.61,72.54,72.59,189577.0,72.56,72.61,72.54,72.59,189577.0
2023-08-22 09:30:00,72.76,72.87,72.64,72.73,58165.0,72.76,72.87,72.64,72.73,58165.0
2023-08-22 09:40:00,72.69,72.69,72.5,72.54,39699.0,72.69,72.69,72.5,72.54,39699.0
2023-08-22 09:50:00,72.51,72.75,72.48,72.66,67875.0,72.51,72.75,72.48,72.66,67875.0
2023-08-22 10:00:00,72.67,72.82,72.56,72.56,48529.0,72.67,72.82,72.56,72.56,48529.0
2023-08-22 10:10:00,72.55,72.71,72.53,72.55,18142.0,72.55,72.71,72.53,72.55,18142.0
2023-08-22 10:20:00,72.55,72.6,72.28,72.4,80709.0,72.55,72.6,72.28,72.4,80709.0
2023-08-22 10:30:00,72.4,72.42,72.29,72.35,41273.0,72.4,72.42,72.29,72.35,41273.0
2023-08-22 10:40:00,72.35,72.46,72.29,72.44,52805.0,72.35,72.46,72.29,72.44,52805.0
2023-08-22 10:50:00,72.44,72.52,72.3,72.38,23578.0,72.44,72.52,72.3,72.38,23578.0
2023-08-22 11:00:00,72.41,72.55,72.37,72.44,64551.0,72.41,72.55,72.37,72.44,64551.0
2023-08-22 11:10:00,72.41,72.55,72.39,72.48,29506.0,72.41,72.55,72.39,72.48,29506.0
2023-08-22 11:20:00,72.46,72.58,72.39,72.4,25456.0,72.46,72.58,72.39,72.4,25456.0
2023-08-22 11:30:00,72.42,72.43,72.29,72.31,32178.0,72.42,72.43,72.29,72.31,32178.0
2023-08-22 11:40:00,72.31,72.46,72.3,72.46,19698.0,72.31,72.46,72.3,72.46,19698.0
2023-08-22 11:50:00,72.47,72.5,72.34,72.4,17328.0,72.47,72.5,72.34,72.4,17328.0
2023-08-22 12:00:00,72.38,72.68,72.36,72.64,40059.0,72.38,72.68,72.36,72.64,40059.0
2023-08-22 12:10:00,72.66,72.69,72.56,72.61,22341.0,72.66,72.69,72.56,72.61,22341.0
2023-08-22 12:20:00,72.61,72.62,72.56,72.62,6985.0,72.61,72.62,72.56,72.62,6985.0
2023-08-22 12:30:00,72.64,72.68,72.47,72.5,33373.0,72.64,72.68,72.47,72.5,33373.0
2023-08-22 12:40:00,72.47,72.56,72.47,72.49,17020.0,72.47,72.56,72.47,72.49,17020.0
2023-08-22 12:50:00,72.48,72.53,72.4,72.4,13559.0,72.48,72.53,72.4,72.4,13559.0
2023-08-22 13:00:00,72.39,72.45,72.36,72.44,20557.0,72.39,72.45,72.36,72.44,20557.0
2023-08-22 13:10:00,72.45,72.46,72.2,72.22,35277.0,72.45,72.46,72.2,72.22,35277.0
2023-08-22 13:20:00,72.2,72.29,72.2,72.29,15960.0,72.2,72.29,72.2,72.29,15960.0
2023-08-22 13:30:00,72.27,72.29,72.22,72.24,17673.0,72.27,72.29,72.22,72.24,17673.0
2023-08-22 13:40:00,72.24,72.41,72.23,72.41,11933.0,72.24,72.41,72.23,72.41,11933.0
2023-08-22 13:50:00,72.42,72.49,72.29,72.33,20116.0,72.42,72.49,72.29,72.33,20116.0
2023-08-22 14:00:00,72.34,72.36,72.12,72.19,34497.0,72.34,72.36,72.12,72.19,34497.0
2023-08-22 14:10:00,72.2,72.24,72.14,72.24,45045.0,72.2,72.24,72.14,72.24,45045.0
2023-08-22 14:20:00,72.24,72.25,72.06,72.2,38181.0,72.24,72.25,72.06,72.2,38181.0
2023-08-22 14:30:00,72.2,72.24,72.19,72.2,12138.0,72.2,72.24,72.19,72.2,12138.0
2023-08-22 14:40:00,72.2,72.23,72.19,72.22,4800.0,72.2,72.23,72.19,72.22,4800.0
2023-08-22 14:50:00,72.23,72.25,72.22,72.24,6242.0,72.23,72.25,72.22,72.24,6242.0
2023-08-22 15:00:00,72.24,72.3,72.24,72.28,6912.0,72.24,72.3,72.24,72.28,6912.0
2023-08-22 15:10:00,72.29,72.31,72.26,72.3,11195.0,72.29,72.31,72.26,72.3,11195.0
2023-08-22 15:20:00,72.3,72.3,72.26,72.28,6499.0,72.3,72.3,72.26,72.28,6499.0
2023-08-22 15:30:00,72.28,72.28,72.23,72.26,12341.0,72.28,72.28,72.23,72.26,12341.0
2023-08-22 15:40:00,72.26,72.3,72.25,72.28,25950.0,72.26,72.3,72.25,72.28,25950.0
2023-08-22 15:50:00,72.29,72.33,72.28,72.29,80657.0,72.29,72.33,72.28,72.29,80657.0
2023-08-23 09:30:00,70.8,70.8,70.51,70.61,189731.0,70.8,70.8,70.51,70.61,189731.0
2023-08-23 09:40:00,70.62,70.64,70.43,70.52,129149.0,70.62,70.64,70.43,70.52,129149.0
2023-08-23 09:50:00,70.53,70.89,70.47,70.89,91370.0,70.53,70.89,70.47,70.89,91370.0
2023-08-23 10:00:00,70.92,71.4,70.91,71.34,88771.0,70.92,71.4,70.91,71.34,88771.0
2023-08-23 10:10:00,71.34,71.38,70.98,70.98,123478.0,71.34,71.38,70.98,70.98,123478.0
2023-08-23 10:20:00,70.98,71.06,70.95,71.03,65360.0,70.98,71.06,70.95,71.03,65360.0
2023-08-23 10:30:00,71.03,71.37,71.03,71.07,247659.0,71.03,71.37,71.03,71.07,247659.0
2023-08-23 10:40:00,71.14,71.55,71.06,71.45,69650.0,71.14,71.55,71.06,71.45,69650.0
2023-08-23 10:50:00,71.45,71.74,71.43,71.73,91556.0,71.45,71.74,71.43,71.73,91556.0
2023-08-23 11:00:00,71.72,71.95,71.68,71.84,151382.0,71.72,71.95,71.68,71.84,151382.0
2023-08-23 11:10:00,71.84,71.98,71.49,71.52,62862.0,71.84,71.98,71.49,71.52,62862.0
2023-08-23 11:20:00,71.55,71.63,71.4,71.61,63079.0,71.55,71.63,71.4,71.61,63079.0
2023-08-23 11:30:00,71.62,71.77,71.61,71.72,47512.0,71.62,71.77,71.61,71.72,47512.0
2023-08-23 11:40:00,71.72,71.76,71.54,71.64,61731.0,71.72,71.76,71.54,71.64,61731.0
2023-08-23 11:50:00,71.64,71.7,71.54,71.62,19635.0,71.64,71.7,71.54,71.62,19635.0
2023-08-23 12:00:00,71.65,71.7,71.5,71.63,23859.0,71.65,71.7,71.5,71.63,23859.0
2023-08-23 12:10:00,71.63,71.7,71.53,71.69,36563.0,71.63,71.7,71.53,71.69,36563.0
2023-08-23 12:20:00,71.7,71.85,71.61,71.81,30516.0,71.7,71.85,71.61,71.81,30516.0
2023-08-23 12:30:00,71.82,71.88,71.69,71.72,34124.0,71.82,71.88,71.69,71.72,34124.0
2023-08-23 12:40:00,71.72,71.81,71.69,71.74,34977.0,71.72,71.81,71.69,71.74,34977.0
2023-08-23 12:50:00,71.74,71.82,71.51,71.6,57102.0,71.74,71.82,71.51,71.6,57102.0
2023-08-23 13:00:00,71.61,71.68,71.55,71.62,17939.0,71.61,71.68,71.55,71.62,17939.0
2023-08-23 13:10:00,71.62,71.65,71.52,71.65,24780.0,71.62,71.65,71.52,71.65,24780.0
2023-08-23 13:20:00,71.7,71.83,71.67,71.83,19046.0,71.7,71.83,71.67,71.83,19046.0
2023-08-23 13:30:00,71.86,71.99,71.86,71.98,45899.0,71.86,71.99,71.86,71.98,45899.0
2023-08-23 13:40:00,71.96,72.0,71.91,71.93,17266.0,71.96,72.0,71.91,71.93,17266.0
2023-08-23 13:50:00,71.94,71.97,71.54,71.58,689615.0,71.94,71.97,71.54,71.58,689615.0
2023-08-23 14:00:00,71.6,71.78,71.58,71.78,187614.0,71.6,71.78,71.58,71.78,187614.0
2023-08-23 14:10:00,71.78,71.9,71.65,71.67,55501.0,71.78,71.9,71.65,71.67,55501.0
2023-08-23 14:20:00,71.66,71.67,71.43,71.56,117347.0,71.66,71.67,71.43,71.56,117347.0
2023-08-23 14:30:00,71.56,71.65,71.55,71.59,29508.0,71.56,71.65,71.55,71.59,29508.0
2023-08-23 14:40:00,71.58,71.59,71.46,71.51,20662.0,71.58,71.59,71.46,71.51,20662.0
2023-08-23 14:50:00,71.5,71.54,71.48,71.5,21417.0,71.5,71.54,71.48,71.5,21417.0
2023-08-23 15:00:00,71.51,71.53,71.49,71.5,20015.0,71.51,71.53,71.49,71.5,20015.0
2023-08-23 15:10:00,71.49,71.5,71.46,71.48,14829.0,71.49,71.5,71.46,71.48,14829.0
2023-08-23 15:20:00,71.47,71.47,71.36,71.42,29566.0,71.47,71.47,71.36,71.42,29566.0
2023-08-23 15:30:00,71.41,71.42,71.3,71.33,52491.0,71.41,71.42,71.3,71.33,52491.0
2023-08-23 15:40:00,71.33,71.34,71.25,71.31,81057.0,71.33,71.34,71.25,71.31,81057.0
2023-08-23 15:50:00,71.32,71.36,71.26,71.36,248824.0,71.32,71.36,71.26,71.36,248824.0
2023-08-24 09:30:00,70.88,70.88,70.45,70.6,117281.0,70.88,70.88,70.45,70.6,117281.0
2023-08-24 09:40:00,70.59,70.65,70.46,70.6,104499.0,70.59,70.65,70.46,70.6,104499.0
2023-08-24 09:50:00,70.6,71.32,70.58,71.24,117157.0,70.6,71.32,70.58,71.24,117157.0
2023-08-24 10:00:00,71.27,71.53,71.22,71.46,91448.0,71.27,71.53,71.22,71.46,91448.0
2023-08-24 10:10:00,71.45,71.5,71.25,71.42,61536.0,71.45,71.5,71.25,71.42,61536.0
2023-08-24 10:20:00,71.41,71.63,71.13,71.13,89089.0,71.41,71.63,71.13,71.13,89089.0
2023-08-24 10:30:00,71.14,71.48,71.12,71.48,54046.0,71.14,71.48,71.12,71.48,54046.0
2023-08-24 10:40:00,71.47,71.57,71.2,71.2,108543.0,71.47,71.57,71.2,71.2,108543.0
2023-08-24 10:50:00,71.2,71.27,71.04,71.1,93656.0,71.2,71.27,71.04,71.1,93656.0
2023-08-24 11:00:00,71.14,71.29,71.13,71.22,46908.0,71.14,71.29,71.13,71.22,46908.0
2023-08-24 11:10:00,71.23,71.32,71.11,71.19,46308.0,71.23,71.32,71.11,71.19,46308.0
2023-08-24 11:20:00,71.14,71.38,71.14,71.38,50705.0,71.14,71.38,71.14,71.38,50705.0
2023-08-24 11:30:00,71.39,71.4,71.19,71.25,51942.0,71.39,71.4,71.19,71.25,51942.0
2023-08-24 11:40:00,71.26,71.42,71.25,71.38,56932.0,71.26,71.42,71.25,71.38,56932.0
2023-08-24 11:50:00,71.38,71.38,71.12,71.29,57116.0,71.38,71.38,71.12,71.29,57116.0
2023-08-24 12:00:00,71.29,71.46,71.26,71.46,39058.0,71.29,71.46,71.26,71.46,39058.0
2023-08-24 12:10:00,71.44,71.73,71.44,71.71,87141.0,71.44,71.73,71.44,71.71,87141.0
2023-08-24 12:20:00,71.72,71.72,71.59,71.67,54585.0,71.72,71.72,71.59,71.67,54585.0
2023-08-24 12:30:00,71.67,71.69,71.63,71.67,30250.0,71.67,71.69,71.63,71.67,30250.0
2023-08-24 12:40:00,71.69,71.73,71.63,71.7,41321.0,71.69,71.73,71.63,71.7,41321.0
2023-08-24 12:50:00,71.71,71.72,71.56,71.6,46463.0,71.71,71.72,71.56,71.6,46463.0
2023-08-24 13:00:00,71.6,71.61,71.46,71.57,29967.0,71.6,71.61,71.46,71.57,29967.0
2023-08-24 13:10:00,71.57,71.66,71.42,71.52,54865.0,71.57,71.66,71.42,71.52,54865.0
2023-08-24 13:20:00,71.52,71.63,71.49,71.57,23970.0,71.52,71.63,71.49,71.57,23970.0
2023-08-24 13:30:00,71.56,71.57,71.35,71.37,44764.0,71.56,71.57,71.35,71.37,44764.0
2023-08-24 13:40:00,71.35,71.4,71.28,71.31,36157.0,71.35,71.4,71.28,71.31,36157.0
2023-08-24 13:50:00,71.29,71.41,71.25,71.41,29374.0,71.29,71.41,71.25,71.41,29374.0
2023-08-24 14:00:00,71.41,71.43,71.27,71.29,41334.0,71.41,71.43,71.27,71.29,41334.0
2023-08-24 14:10:00,71.31,71.4,71.3,71.36,20386.0,71.31,71.4,71.3,71.36,20386.0
2023-08-24 14:20:00,71.36,71.58,71.36,71.53,88994.0,71.36,71.58,71.36,71.53,88994.0
2023-08-24 14:30:00,71.52,71.58,71.5,71.54,18480.0,71.52,71.58,71.5,71.54,18480.0
2023-08-24 14:40:00,71.54,71.59,71.54,71.59,15299.0,71.54,71.59,71.54,71.59,15299.0
2023-08-24 14:50:00,71.58,71.59,71.55,71.58,6106.0,71.58,71.59,71.55,71.58,6106.0
2023-08-24 15:00:00,71.58,71.61,71.58,71.59,15039.0,71.58,71.61,71.58,71.59,15039.0
2023-08-24 15:10:00,71.59,71.59,71.53,71.56,18396.0,71.59,71.59,71.53,71.56,18396.0
2023-08-24 15:20:00,71.56,71.59,71.52,71.57,14422.0,71.56,71.59,71.52,71.57,14422.0
2023-08-24 15:30:00,71.57,71.59,71.49,71.5,17715.0,71.57,71.59,71.49,71.5,17715.0
2023-08-24 15:40:00,71.5,71.53,71.47,71.51,39574.0,71.5,71.53,71.47,71.51,39574.0
2023-08-24 15:50:00,71.5,71.51,71.41,71.42,72609.0,71.5,71.51,71.41,71.42,72609.0
2023-08-25 09:30:00,72.62,72.65,72.25,72.31,84725.0,72.62,72.65,72.25,72.31,84725.0
2023-08-25 09:40:00,72.36,72.36,72.17,72.32,74551.0,72.36,72.36,72.17,72.32,74551.0
2023-08-25 09:50:00,72.3,72.44,72.15,72.22,55791.0,72.3,72.44,72.15,72.22,55791.0
2023-08-25 10:00:00,72.22,72.24,71.92,72.05,77755.0,72.22,72.24,71.92,72.05,77755.0
2023-08-25 10:10:00,72.06,72.52,72.05,72.29,154987.0,72.06,72.52,72.05,72.29,154987.0
2023-08-25 10:20:00,72.31,72.33,72.06,72.25,69595.0,72.31,72.33,72.06,72.25,69595.0
2023-08-25 10:30:00,72.3,72.3,72.08,72.25,48228.0,72.3,72.3,72.08,72.25,48228.0
2023-08-25 10:40:00,72.27,72.29,71.84,72.03,67655.0,72.27,72.29,71.84,72.03,67655.0
2023-08-25 10:50:00,72.04,72.15,72.03,72.13,19702.0,72.04,72.15,72.03,72.13,19702.0
2023-08-25 11:00:00,72.14,72.27,72.0,72.15,53353.0,72.14,72.27,72.0,72.15,53353.0
2023-08-25 11:10:00,72.19,72.26,72.09,72.14,59824.0,72.19,72.26,72.09,72.14,59824.0
2023-08-25 11:20:00,72.14,72.16,71.97,72.05,46646.0,72.14,72.16,71.97,72.05,46646.0
2023-08-25 11:30:00,72.02,72.04,71.75,71.88,55176.0,72.02,72.04,71.75,71.88,55176.0
2023-08-25 11:40:00,71.88,71.95,71.8,71.89,47577.0,71.88,71.95,71.8,71.89,47577.0
2023-08-25 11:50:00,71.9,72.09,71.82,72.0,32593.0,71.9,72.09,71.82,72.0,32593.0
2023-08-25 12:00:00,72.0,72.02,71.87,72.02,34387.0,72.0,72.02,71.87,72.02,34387.0
2023-08-25 12:10:00,72.01,72.3,72.01,72.24,38397.0,72.01,72.3,72.01,72.24,38397.0
2023-08-25 12:20:00,72.24,72.3,72.19,72.23,30652.0,72.24,72.3,72.19,72.23,30652.0
2023-08-25 12:30:00,72.26,72.33,72.09,72.09,29687.0,72.26,72.33,72.09,72.09,29687.0
2023-08-25 12:40:00,72.08,72.09,71.93,72.02,43263.0,72.08,72.09,71.93,72.02,43263.0
2023-08-25 12:50:00,72.01,72.01,71.85,71.92,47496.0,72.01,72.01,71.85,71.92,47496.0
2023-08-25 13:00:00,71.91,72.06,71.9,71.94,34326.0,71.91,72.06,71.9,71.94,34326.0
2023-08-25 13:10:00,71.94,71.98,71.49,71.49,69154.0,71.94,71.98,71.49,71.49,69154.0
2023-08-25 13:20:00,71.47,71.47,71.01,71.17,76433.0,71.47,71.47,71.01,71.17,76433.0
2023-08-25 13:30:00,71.16,71.18,70.82,70.99,71945.0,71.16,71.18,70.82,70.99,71945.0
2023-08-25 13:40:00,70.97,71.41,70.97,71.41,55222.0,70.97,71.41,70.97,71.41,55222.0
2023-08-25 13:50:00,71.43,71.68,71.35,71.68,45125.0,71.43,71.68,71.35,71.68,45125.0
2023-08-25 14:00:00,71.68,71.88,71.61,71.83,52431.0,71.68,71.88,71.61,71.83,52431.0
2023-08-25 14:10:00,71.79,72.24,71.79,72.22,31910.0,71.79,72.24,71.79,72.22,31910.0
2023-08-25 14:20:00,72.25,72.38,72.21,72.32,51848.0,72.25,72.38,72.21,72.32,51848.0
2023-08-25 14:30:00,72.31,72.35,72.28,72.31,10634.0,72.31,72.35,72.28,72.31,10634.0
2023-08-25 14:40:00,72.33,72.4,72.29,72.39,22158.0,72.33,72.4,72.29,72.39,22158.0
2023-08-25 14:50:00,72.38,72.49,72.38,72.48,71833.0,72.38,72.49,72.38,72.48,71833.0
2023-08-25 15:00:00,72.48,72.55,72.45,72.52,150385.0,72.48,72.55,72.45,72.52,150385.0
2023-08-25 15:10:00,72.53,72.64,72.49,72.63,358053.0,72.53,72.64,72.49,72.63,358053.0
2023-08-25 15:20:00,72.65,72.66,72.58,72.59,19679.0,72.65,72.66,72.58,72.59,19679.0
2023-08-25 15:30:00,72.59,72.59,72.47,72.48,44140.0,72.59,72.59,72.47,72.48,44140.0
2023-08-25 15:40:00,72.48,72.53,72.45,72.47,103772.0,72.48,72.53,72.45,72.47,103772.0
2023-08-25 15:50:00,72.46,72.54,72.43,72.43,192254.0,72.46,72.54,72.43,72.43,192254.0
2023-08-28 09:30:00,72.4,72.86,72.34,72.85,126712.0,72.4,72.86,72.34,72.85,126712.0
2023-08-28 09:40:00,72.86,73.13,72.86,73.0,95953.0,72.86,73.13,72.86,73.0,95953.0
2023-08-28 09:50:00,73.0,73.09,72.99,73.02,43697.0,73.0,73.09,72.99,73.02,43697.0
2023-08-28 10:00:00,73.0,73.09,72.82,72.83,90613.0,73.0,73.09,72.82,72.83,90613.0
2023-08-28 10:10:00,72.83,72.85,72.62,72.64,35132.0,72.83,72.85,72.62,72.64,35132.0
2023-08-28 10:20:00,72.62,72.75,72.61,72.75,23446.0,72.62,72.75,72.61,72.75,23446.0
2023-08-28 10:30:00,72.77,72.93,72.7,72.87,25434.0,72.77,72.93,72.7,72.87,25434.0
2023-08-28 10:40:00,72.88,72.95,72.72,72.77,15910.0,72.88,72.95,72.72,72.77,15910.0
2023-08-28 10:50:00,72.77,72.86,72.71,72.86,16350.0,72.77,72.86,72.71,72.86,16350.0
2023-08-28 11:00:00,72.87,72.88,72.68,72.77,10661.0,72.87,72.88,72.68,72.77,10661.0
2023-08-28 11:10:00,72.76,72.77,72.51,72.51,25383.0,72.76,72.77,72.51,72.51,25383.0
2023-08-28 11:20:00,72.51,72.67,72.51,72.65,13466.0,72.51,72.67,72.51,72.65,13466.0
2023-08-28 11:30:00,72.66,72.68,72.53,72.56,12165.0,72.66,72.68,72.53,72.56,12165.0
2023-08-28 11:40:00,72.51,72.55,72.19,72.3,144478.0,72.51,72.55,72.19,72.3,144478.0
2023-08-28 11:50:00,72.3,72.51,72.2,72.51,33555.0,72.3,72.51,72.2,72.51,33555.0
2023-08-28 12:00:00,72.5,72.53,72.33,72.34,20995.0,72.5,72.53,72.33,72.34,20995.0
2023-08-28 12:10:00,72.35,72.38,72.2,72.21,38252.0,72.35,72.38,72.2,72.21,38252.0
2023-08-28 12:20:00,72.2,72.33,72.11,72.33,33741.0,72.2,72.33,72.11,72.33,33741.0
2023-08-28 12:30:00,72.32,72.32,72.18,72.24,48855.0,72.32,72.32,72.18,72.24,48855.0
2023-08-28 12:40:00,72.21,72.38,72.18,72.37,31664.0,72.21,72.38,72.18,72.37,31664.0
2023-08-28 12:50:00,72.37,72.39,72.25,72.32,10350.0,72.37,72.39,72.25,72.32,10350.0
2023-08-28 13:00:00,72.33,72.33,72.19,72.28,22450.0,72.33,72.33,72.19,72.28,22450.0
2023-08-28 13:10:00,72.27,72.48,72.27,72.44,27069.0,72.27,72.48,72.27,72.44,27069.0
2023-08-28 13:20:00,72.42,72.43,72.35,72.35,10510.0,72.42,72.43,72.35,72.35,10510.0
2023-08-28 13:30:00,72.36,72.43,72.32,72.38,12211.0,72.36,72.43,72.32,72.38,12211.0
2023-08-28 13:40:00,72.39,72.48,72.38,72.38,7335.0,72.39,72.48,72.38,72.38,7335.0
2023-08-28 13:50:00,72.38,72.4,72.16,72.31,31570.0,72.38,72.4,72.16,72.31,31570.0
2023-08-28 14:00:00,72.34,72.36,72.17,72.28,22475.0,72.34,72.36,72.17,72.28,22475.0
2023-08-28 14:10:00,72.33,72.35,72.25,72.3,20331.0,72.33,72.35,72.25,72.3,20331.0
2023-08-28 14:20:00,72.34,72.57,72.33,72.41,42082.0,72.34,72.57,72.33,72.41,42082.0
2023-08-28 14:30:00,72.41,72.48,72.36,72.41,14878.0,72.41,72.48,72.36,72.41,14878.0
2023-08-28 14:40:00,72.41,72.46,72.4,72.45,16957.0,72.41,72.46,72.4,72.45,16957.0
2023-08-28 14:50:00,72.46,72.49,72.44,72.45,25199.0,72.46,72.49,72.44,72.45,25199.0
2023-08-28 15:00:00,72.46,72.49,72.43,72.48,17567.0,72.46,72.49,72.43,72.48,17567.0
2023-08-28 15:10:00,72.48,72.5,72.46,72.47,13130.0,72.48,72.5,72.46,72.47,13130.0
2023-08-28 15:20:00,72.47,72.5,72.44,72.49,15200.0,72.47,72.5,72.44,72.49,15200.0
2023-08-28 15:30:00,72.48,72.51,72.46,72.47,11672.0,72.48,72.51,72.46,72.47,11672.0
2023-08-28 15:40:00,72.47,72.51,72.41,72.42,51902.0,72.47,72.51,72.41,72.42,51902.0
2023-08-28 15:50:00,72.42,72.46,72.4,72.43,128640.0,72.42,72.46,72.4,72.43,128640.0
2023-08-29 09:30:00,72.66,72.66,72.28,72.3,48075.0,72.66,72.66,72.28,72.3,48075.0
2023-08-29 09:40:00,72.3,72.38,72.05,72.31,73976.0,72.3,72.38,72.05,72.31,73976.0
2023-08-29 09:50:00,72.29,72.31,72.12,72.13,31942.0,72.29,72.31,72.12,72.13,31942.0
2023-08-29 10:00:00,72.09,72.19,71.79,72.15,168643.0,72.09,72.19,71.79,72.15,168643.0
2023-08-29 10:10:00,72.12,72.42,72.1,72.3,43989.0,72.12,72.42,72.1,72.3,43989.0
2023-08-29 10:20:00,72.33,72.38,72.17,72.32,29659.0,72.33,72.38,72.17,72.32,29659.0
2023-08-29 10:30:00,72.33,72.61,72.33,72.4,70682.0,72.33,72.61,72.33,72.4,70682.0
2023-08-29 10:40:00,72.41,72.5,72.36,72.43,19721.0,72.41,72.5,72.36,72.43,19721.0
2023-08-29 10:50:00,72.44,72.62,72.42,72.57,22770.0,72.44,72.62,72.42,72.57,22770.0
2023-08-29 11:00:00,72.61,72.8,72.6,72.71,27187.0,72.61,72.8,72.6,72.71,27187.0
2023-08-29 11:10:00,72.71,72.78,72.66,72.78,25698.0,72.71,72.78,72.66,72.78,25698.0
2023-08-29 11:20:00,72.79,72.85,72.62,72.81,50373.0,72.79,72.85,72.62,72.81,50373.0
2023-08-29 11:30:00,72.8,72.82,72.58,72.66,26243.0,72.8,72.82,72.58,72.66,26243.0
2023-08-29 11:40:00,72.66,72.73,72.62,72.67,22211.0,72.66,72.73,72.62,72.67,22211.0
2023-08-29 11:50:00,72.67,72.72,72.61,72.68,17949.0,72.67,72.72,72.61,72.68,17949.0
2023-08-29 12:00:00,72.71,72.71,72.6,72.67,11140.0,72.71,72.71,72.6,72.67,11140.0
2023-08-29 12:10:00,72.69,72.75,72.64,72.68,33958.0,72.69,72.75,72.64,72.68,33958.0
2023-08-29 12:20:00,72.71,72.72,72.61,72.64,34428.0,72.71,72.72,72.61,72.64,34428.0
2023-08-29 12:30:00,72.64,72.79,72.64,72.77,17984.0,72.64,72.79,72.64,72.77,17984.0
2023-08-29 12:40:00,72.76,72.79,72.66,72.72,7908.0,72.76,72.79,72.66,72.72,7908.0
2023-08-29 12:50:00,72.71,72.86,72.71,72.86,14102.0,72.71,72.86,72.71,72.86,14102.0
2023-08-29 13:00:00,72.86,72.87,72.79,72.83,13354.0,72.86,72.87,72.79,72.83,13354.0
2023-08-29 13:10:00,72.83,73.01,72.83,72.99,35846.0,72.83,73.01,72.83,72.99,35846.0
2023-08-29 13:20:00,73.0,73.3,73.0,73.19,126427.0,73.0,73.3,73.0,73.19,126427.0
2023-08-29 13:30:00,73.21,73.28,73.16,73.25,15555.0,73.21,73.28,73.16,73.25,15555.0
2023-08-29 13:40:00,73.27,73.3,73.24,73.25,28295.0,73.27,73.3,73.24,73.25,28295.0
2023-08-29 13:50:00,73.28,73.34,73.24,73.32,44158.0,73.28,73.34,73.24,73.32,44158.0
2023-08-29 14:00:00,73.31,73.31,73.1,73.13,19406.0,73.31,73.31,73.1,73.13,19406.0
2023-08-29 14:10:00,73.12,73.17,73.08,73.14,11392.0,73.12,73.17,73.08,73.14,11392.0
2023-08-29 14:20:00,73.15,73.3,73.14,73.27,71433.0,73.15,73.3,73.14,73.27,71433.0
2023-08-29 14:30:00,73.26,73.31,73.21,73.3,38942.0,73.26,73.31,73.21,73.3,38942.0
2023-08-29 14:40:00,73.3,73.34,73.28,73.31,46630.0,73.3,73.34,73.28,73.31,46630.0
2023-08-29 14:50:00,73.3,73.35,73.3,73.33,24713.0,73.3,73.35,73.3,73.33,24713.0
2023-08-29 15:00:00,73.33,73.35,73.31,73.33,35104.0,73.33,73.35,73.31,73.33,35104.0
2023-08-29 15:10:00,73.33,73.35,73.25,73.27,28380.0,73.33,73.35,73.25,73.27,28380.0
2023-08-29 15:20:00,73.28,73.31,73.27,73.3,21694.0,73.28,73.31,73.27,73.3,21694.0
2023-08-29 15:30:00,73.3,73.34,73.27,73.31,36975.0,73.3,73.34,73.27,73.31,36975.0
2023-08-29 15:40:00,73.31,73.32,73.29,73.3,29088.0,73.31,73.32,73.29,73.3,29088.0
2023-08-29 15:50:00,73.3,73.31,73.27,73.3,135045.0,73.3,73.31,73.27,73.3,135045.0
2023-08-30 09:30:00,73.73,73.83,73.64,73.78,43665.0,73.73,73.83,73.64,73.78,43665.0
2023-08-30 09:40:00,73.8,74.01,73.68,73.89,57696.0,73.8,74.01,73.68,73.89,57696.0
2023-08-30 09:50:00,73.9,73.95,73.82,73.9,80958.0,73.9,73.95,73.82,73.9,80958.0
2023-08-30 10:00:00,73.88,73.9,73.73,73.76,18826.0,73.88,73.9,73.73,73.76,18826.0
2023-08-30 10:10:00,73.75,73.89,73.71,73.85,198138.0,73.75,73.89,73.71,73.85,198138.0
2023-08-30 10:20:00,73.89,73.91,73.69,73.73,63034.0,73.89,73.91,73.69,73.73,63034.0
2023-08-30 10:30:00,73.74,74.0,73.74,73.81,83511.0,73.74,74.0,73.74,73.81,83511.0
2023-08-30 10:40:00,73.84,73.86,73.53,73.53,54293.0,73.84,73.86,73.53,73.53,54293.0
2023-08-30 10:50:00,73.53,73.65,73.38,73.51,80199.0,73.53,73.65,73.38,73.51,80199.0
2023-08-30 11:00:00,73.48,73.57,73.38,73.53,42051.0,73.48,73.57,73.38,73.53,42051.0
2023-08-30 11:10:00,73.53,73.54,73.31,73.32,39277.0,73.53,73.54,73.31,73.32,39277.0
2023-08-30 11:20:00,73.31,73.33,73.08,73.1,84330.0,73.31,73.33,73.08,73.1,84330.0
2023-08-30 11:30:00,73.13,73.52,73.09,73.41,64602.0,73.13,73.52,73.09,73.41,64602.0
2023-08-30 11:40:00,73.41,73.63,73.41,73.56,13103.0,73.41,73.63,73.41,73.56,13103.0
2023-08-30 11:50:00,73.57,73.57,73.4,73.4,31006.0,73.57,73.57,73.4,73.4,31006.0
2023-08-30 12:00:00,73.38,73.4,73.06,73.06,24552.0,73.38,73.4,73.06,73.06,24552.0
2023-08-30 12:10:00,73.08,73.24,73.08,73.19,31224.0,73.08,73.24,73.08,73.19,31224.0
2023-08-30 12:20:00,73.18,73.35,73.17,73.29,18538.0,73.18,73.35,73.17,73.29,18538.0
2023-08-30 12:30:00,73.3,73.42,73.3,73.36,30857.0,73.3,73.42,73.3,73.36,30857.0
2023-08-30 12:40:00,73.36,73.47,73.29,73.36,33342.0,73.36,73.47,73.29,73.36,33342.0
2023-08-30 12:50:00,73.36,73.52,73.33,73.48,24315.0,73.36,73.52,73.33,73.48,24315.0
2023-08-30 13:00:00,73.47,73.47,73.24,73.36,31159.0,73.47,73.47,73.24,73.36,31159.0
2023-08-30 13:10:00,73.33,73.49,73.24,73.44,25102.0,73.33,73.49,73.24,73.44,25102.0
2023-08-30 13:20:00,73.42,73.5,73.36,73.43,11048.0,73.42,73.5,73.36,73.43,11048.0
2023-08-30 13:30:00,73.45,73.55,73.45,73.48,9748.0,73.45,73.55,73.45,73.48,9748.0
2023-08-30 13:40:00,73.47,73.53,73.38,73.42,20539.0,73.47,73.53,73.38,73.42,20539.0
2023-08-30 13:50:00,73.44,73.51,73.38,73.42,14986.0,73.44,73.51,73.38,73.42,14986.0
2023-08-30 14:00:00,73.41,73.53,73.34,73.42,36936.0,73.41,73.53,73.34,73.42,36936.0
2023-08-30 14:10:00,73.43,73.54,73.36,73.46,26486.0,73.43,73.54,73.36,73.46,26486.0
2023-08-30 14:20:00,73.46,73.66,73.44,73.61,80004.0,73.46,73.66,73.44,73.61,80004.0
2023-08-30 14:30:00,73.62,73.65,73.57,73.57,64098.0,73.62,73.65,73.57,73.57,64098.0
2023-08-30 14:40:00,73.56,73.59,73.55,73.58,15758.0,73.56,73.59,73.55,73.58,15758.0
2023-08-30 14:50:00,73.58,73.6,73.56,73.6,17256.0,73.58,73.6,73.56,73.6,17256.0
2023-08-30 15:00:00,73.61,73.65,73.6,73.65,69891.0,73.61,73.65,73.6,73.65,69891.0
2023-08-30 15:10:00,73.66,73.67,73.57,73.59,46527.0,73.66,73.67,73.57,73.59,46527.0
2023-08-30 15:20:00,73.6,73.64,73.6,73.63,28514.0,73.6,73.64,73.6,73.63,28514.0
2023-08-30 15:30:00,73.63,73.64,73.59,73.59,58319.0,73.63,73.64,73.59,73.59,58319.0
2023-08-30 15:40:00,73.59,73.64,73.56,73.64,80947.0,73.59,73.64,73.56,73.64,80947.0
2023-08-30 15:50:00,73.63,73.69,73.6,73.68,190105.0,73.63,73.69,73.6,73.68,190105.0
2023-08-31 09:30:00,74.48,74.5,74.27,74.28,87293.0,74.48,74.5,74.27,74.28,87293.0
2023-08-31 09:40:00,74.28,74.42,74.27,74.41,50545.0,74.28,74.42,74.27,74.41,50545.0
2023-08-31 09:50:00,74.42,74.55,74.4,74.53,41281.0,74.42,74.55,74.4,74.53,41281.0
2023-08-31 10:00:00,74.54,74.66,74.51,74.61,58337.0,74.54,74.66,74.51,74.61,58337.0
2023-08-31 10:10:00,74.62,74.64,74.45,74.5,97638.0,74.62,74.64,74.45,74.5,97638.0
2023-08-31 10:20:00,74.49,74.73,74.49,74.69,81307.0,74.49,74.73,74.49,74.69,81307.0
2023-08-31 10:30:00,74.67,74.85,74.52,74.83,251821.0,74.67,74.85,74.52,74.83,251821.0
2023-08-31 10:40:00,74.84,74.87,74.72,74.72,74535.0,74.84,74.87,74.72,74.72,74535.0
2023-08-31 10:50:00,74.73,74.73,74.59,74.62,62841.0,74.73,74.73,74.59,74.62,62841.0
2023-08-31 11:00:00,74.63,74.7,74.35,74.4,73574.0,74.63,74.7,74.35,74.4,73574.0
2023-08-31 11:10:00,74.37,74.42,74.22,74.3,37600.0,74.37,74.42,74.22,74.3,37600.0
2023-08-31 11:20:00,74.29,74.39,74.24,74.36,51323.0,74.29,74.39,74.24,74.36,51323.0
2023-08-31 11:30:00,74.36,74.38,74.01,74.06,38486.0,74.36,74.38,74.01,74.06,38486.0
2023-08-31 11:40:00,74.04,74.09,73.95,74.02,31087.0,74.04,74.09,73.95,74.02,31087.0
2023-08-31 11:50:00,74.02,74.12,74.01,74.12,27752.0,74.02,74.12,74.01,74.12,27752.0
2023-08-31 12:00:00,74.11,74.3,74.05,74.29,24767.0,74.11,74.3,74.05,74.29,24767.0
2023-08-31 12:10:00,74.26,74.32,74.18,74.25,18035.0,74.26,74.32,74.18,74.25,18035.0
2023-08-31 12:20:00,74.26,74.31,74.15,74.15,14842.0,74.26,74.31,74.15,74.15,14842.0
2023-08-31 12:30:00,74.16,74.19,74.04,74.17,46130.0,74.16,74.19,74.04,74.17,46130.0
2023-08-31 12:40:00,74.16,74.2,74.05,74.2,17962.0,74.16,74.2,74.05,74.2,17962.0
2023-08-31 12:50:00,74.22,74.35,74.22,74.33,62889.0,74.22,74.35,74.22,74.33,62889.0
2023-08-31 13:00:00,74.32,74.52,74.31,74.51,32307.0,74.32,74.52,74.31,74.51,32307.0
2023-08-31 13:10:00,74.5,74.61,74.49,74.61,22369.0,74.5,74.61,74.49,74.61,22369.0
2023-08-31 13:20:00,74.62,74.71,74.57,74.69,35334.0,74.62,74.71,74.57,74.69,35334.0
2023-08-31 13:30:00,74.7,74.77,74.59,74.64,70514.0,74.7,74.77,74.59,74.64,70514.0
2023-08-31 13:40:00,74.63,74.78,74.57,74.77,51342.0,74.63,74.78,74.57,74.77,51342.0
2023-08-31 13:50:00,74.78,74.85,74.77,74.85,41202.0,74.78,74.85,74.77,74.85,41202.0
2023-08-31 14:00:00,74.85,74.9,74.78,74.84,26979.0,74.85,74.9,74.78,74.84,26979.0
2023-08-31 14:10:00,74.86,74.99,74.83,74.95,46845.0,74.86,74.99,74.83,74.95,46845.0
2023-08-31 14:20:00,74.95,75.18,74.89,75.07,229279.0,74.95,75.18,74.89,75.07,229279.0
2023-08-31 14:30:00,75.08,75.12,74.95,74.97,74548.0,75.08,75.12,74.95,74.97,74548.0
2023-08-31 14:40:00,74.96,75.01,74.91,74.94,74664.0,74.96,75.01,74.91,74.94,74664.0
2023-08-31 14:50:00,74.93,74.94,74.88,74.9,66555.0,74.93,74.94,74.88,74.9,66555.0
2023-08-31 15:00:00,74.9,74.96,74.88,74.96,41776.0,74.9,74.96,74.88,74.96,41776.0
2023-08-31 15:10:00,74.96,75.0,74.95,74.99,18901.0,74.96,75.0,74.95,74.99,18901.0
2023-08-31 15:20:00,75.0,75.01,74.95,74.96,41265.0,75.0,75.01,74.95,74.96,41265.0
2023-08-31 15:30:00,74.96,74.99,74.95,74.99,25399.0,74.96,74.99,74.95,74.99,25399.0
2023-08-31 15:40:00,74.99,75.05,74.99,75.03,159277.0,74.99,75.05,74.99,75.03,159277.0
2023-08-31 15:50:00,75.04,75.1,75.02,75.08,179850.0,75.04,75.1,75.02,75.08,179850.0
2023-09-01 09:30:00,76.0,76.2,75.99,76.13,173074.0,76.0,76.2,75.99,76.13,173074.0
2023-09-01 09:40:00,76.14,76.31,76.08,76.28,182696.0,76.14,76.31,76.08,76.28,182696.0
2023-09-01 09:50:00,76.28,76.49,76.2,76.42,169496.0,76.28,76.49,76.2,76.42,169496.0
2023-09-01 10:00:00,76.41,76.53,76.29,76.48,128784.0,76.41,76.53,76.29,76.48,128784.0
2023-09-01 10:10:00,76.48,76.5,76.32,76.37,217408.0,76.48,76.5,76.32,76.37,217408.0
2023-09-01 10:20:00,76.37,76.47,76.19,76.31,79128.0,76.37,76.47,76.19,76.31,79128.0
2023-09-01 10:30:00,76.29,76.37,76.05,76.33,85846.0,76.29,76.37,76.05,76.33,85846.0
2023-09-01 10:40:00,76.29,76.39,76.26,76.39,144420.0,76.29,76.39,76.26,76.39,144420.0
2023-09-01 10:50:00,76.39,76.49,76.36,76.45,119442.0,76.39,76.49,76.36,76.45,119442.0
2023-09-01 11:00:00,76.46,76.47,76.22,76.24,92267.0,76.46,76.47,76.22,76.24,92267.0
2023-09-01 11:10:00,76.25,76.31,76.19,76.28,51735.0,76.25,76.31,76.19,76.28,51735.0
2023-09-01 11:20:00,76.29,76.29,76.03,76.06,98051.0,76.29,76.29,76.03,76.06,98051.0
2023-09-01 11:30:00,76.07,76.24,75.94,76.22,128707.0,76.07,76.24,75.94,76.22,128707.0
2023-09-01 11:40:00,76.2,76.31,76.18,76.29,43800.0,76.2,76.31,76.18,76.29,43800.0
2023-09-01 11:50:00,76.3,76.36,76.23,76.36,45215.0,76.3,76.36,76.23,76.36,45215.0
2023-09-01 12:00:00,76.35,76.35,76.3,76.34,31549.0,76.35,76.35,76.3,76.34,31549.0
2023-09-01 12:10:00,76.34,76.54,76.33,76.52,148305.0,76.34,76.54,76.33,76.52,148305.0
2023-09-01 12:20:00,76.51,76.55,76.36,76.42,49084.0,76.51,76.55,76.36,76.42,49084.0
2023-09-01 12:30:00,76.42,76.48,76.37,76.37,35175.0,76.42,76.48,76.37,76.37,35175.0
2023-09-01 12:40:00,76.37,76.52,76.34,76.52,46027.0,76.37,76.52,76.34,76.52,46027.0
2023-09-01 12:50:00,76.52,76.61,76.48,76.59,52678.0,76.52,76.61,76.48,76.59,52678.0
2023-09-01 13:00:00,76.58,76.68,76.55,76.67,43746.0,76.58,76.68,76.55,76.67,43746.0
2023-09-01 13:10:00,76.7,76.74,76.57,76.7,88586.0,76.7,76.74,76.57,76.7,88586.0
2023-09-01 13:20:00,76.69,76.69,76.53,76.56,31005.0,76.69,76.69,76.53,76.56,31005.0
2023-09-01 13:30:00,76.56,76.56,76.44,76.55,38018.0,76.56,76.56,76.44,76.55,38018.0
2023-09-01 13:40:00,76.55,76.64,76.54,76.56,41477.0,76.55,76.64,76.54,76.56,41477.0
2023-09-01 13:50:00,76.56,76.66,76.53,76.65,34355.0,76.56,76.66,76.53,76.65,34355.0
2023-09-01 14:00:00,76.66,76.67,76.55,76.6,28266.0,76.66,76.67,76.55,76.6,28266.0
2023-09-01 14:10:00,76.59,76.65,76.51,76.6,40084.0,76.59,76.65,76.51,76.6,40084.0
2023-09-01 14:20:00,76.61,76.68,76.49,76.64,221446.0,76.61,76.68,76.49,76.64,221446.0
2023-09-01 14:30:00,76.65,76.81,76.6,76.73,75202.0,76.65,76.81,76.6,76.73,75202.0
2023-09-01 14:40:00,76.74,76.76,76.68,76.72,70354.0,76.74,76.76,76.68,76.72,70354.0
2023-09-01 14:50:00,76.73,76.8,76.72,76.79,81307.0,76.73,76.8,76.72,76.79,81307.0
2023-09-01 15:00:00,76.79,76.83,76.78,76.83,44074.0,76.79,76.83,76.78,76.83,44074.0
2023-09-01 15:10:00,76.82,76.88,76.81,76.86,35434.0,76.82,76.88,76.81,76.86,35434.0
2023-09-01 15:20:00,76.86,76.88,76.81,76.86,45176.0,76.86,76.88,76.81,76.86,45176.0
2023-09-01 15:30:00,76.86,76.94,76.85,76.92,61589.0,76.86,76.94,76.85,76.92,61589.0
2023-09-01 15:40:00,76.92,76.94,76.85,76.9,146645.0,76.92,76.94,76.85,76.9,146645.0
2023-09-01 15:50:00,76.88,76.93,76.88,76.92,428014.0,76.88,76.93,76.88,76.92,428014.0
2023-09-05 09:30:00,78.07,78.29,78.03,78.08,235489.0,78.07,78.29,78.03,78.08,235489.0
2023-09-05 09:40:00,78.09,78.17,77.95,78.04,135719.0,78.09,78.17,77.95,78.04,135719.0
2023-09-05 09:50:00,78.07,78.12,77.97,78.08,74928.0,78.07,78.12,77.97,78.08,74928.0
2023-09-05 10:00:00,78.12,78.13,77.96,77.99,98119.0,78.12,78.13,77.96,77.99,98119.0
2023-09-05 10:10:00,77.97,78.04,77.92,77.93,59910.0,77.97,78.04,77.92,77.93,59910.0
2023-09-05 10:20:00,77.94,77.95,77.58,77.74,182574.0,77.94,77.95,77.58,77.74,182574.0
2023-09-05 10:30:00,77.75,77.77,77.47,77.51,159467.0,77.75,77.77,77.47,77.51,159467.0
2023-09-05 10:40:00,77.51,77.72,77.39,77.62,102691.0,77.51,77.72,77.39,77.62,102691.0
2023-09-05 10:50:00,77.6,77.71,77.52,77.69,60799.0,77.6,77.71,77.52,77.69,60799.0
2023-09-05 11:00:00,77.7,77.77,77.59,77.69,79905.0,77.7,77.77,77.59,77.69,79905.0
2023-09-05 11:10:00,77.68,78.03,77.66,77.94,95182.0,77.68,78.03,77.66,77.94,95182.0
2023-09-05 11:20:00,77.95,78.45,77.93,78.33,197014.0,77.95,78.45,77.93,78.33,197014.0
2023-09-05 11:30:00,78.33,78.55,78.3,78.55,222532.0,78.33,78.55,78.3,78.55,222532.0
2023-09-05 11:40:00,78.56,78.78,78.54,78.64,141242.0,78.56,78.78,78.54,78.64,141242.0
2023-09-05 11:50:00,78.64,78.68,78.54,78.55,80351.0,78.64,78.68,78.54,78.55,80351.0
2023-09-05 12:00:00,78.55,78.62,78.48,78.52,101313.0,78.55,78.62,78.48,78.52,101313.0
2023-09-05 12:10:00,78.54,78.58,78.29,78.38,54440.0,78.54,78.58,78.29,78.38,54440.0
2023-09-05 12:20:00,78.39,78.44,78.24,78.44,42744.0,78.39,78.44,78.24,78.44,42744.0
2023-09-05 12:30:00,78.45,78.45,78.24,78.28,98925.0,78.45,78.45,78.24,78.28,98925.0
2023-09-05 12:40:00,78.27,78.43,78.23,78.39,205616.0,78.27,78.43,78.23,78.39,205616.0
2023-09-05 12:50:00,78.38,78.38,78.22,78.22,64140.0,78.38,78.38,78.22,78.22,64140.0
2023-09-05 13:00:00,78.22,78.23,78.03,78.05,44355.0,78.22,78.23,78.03,78.05,44355.0
2023-09-05 13:10:00,78.05,78.16,78.01,78.06,45977.0,78.05,78.16,78.01,78.06,45977.0
2023-09-05 13:20:00,78.04,78.04,77.92,77.95,43094.0,78.04,78.04,77.92,77.95,43094.0
2023-09-05 13:30:00,77.95,78.07,77.88,78.07,96681.0,77.95,78.07,77.88,78.07,96681.0
2023-09-05 13:40:00,78.06,78.11,77.8,77.85,67540.0,78.06,78.11,77.8,77.85,67540.0
2023-09-05 13:50:00,77.85,77.89,77.73,77.73,36069.0,77.85,77.89,77.73,77.73,36069.0
2023-09-05 14:00:00,77.74,77.76,77.5,77.61,123311.0,77.74,77.76,77.5,77.61,123311.0
2023-09-05 14:10:00,77.62,77.73,77.54,77.72,73876.0,77.62,77.73,77.54,77.72,73876.0
2023-09-05 14:20:00,77.74,77.8,77.56,77.73,114019.0,77.74,77.8,77.56,77.73,114019.0
2023-09-05 14:30:00,77.74,77.74,77.61,77.64,26562.0,77.74,77.74,77.61,77.64,26562.0
2023-09-05 14:40:00,77.64,77.69,77.62,77.66,39532.0,77.64,77.69,77.62,77.66,39532.0
2023-09-05 14:50:00,77.66,77.69,77.61,77.65,38512.0,77.66,77.69,77.61,77.65,38512.0
2023-09-05 15:00:00,77.64,77.66,77.56,77.63,67940.0,77.64,77.66,77.56,77.63,67940.0
2023-09-05 15:10:00,77.63,77.7,77.62,77.66,43262.0,77.63,77.7,77.62,77.66,43262.0
2023-09-05 15:20:00,77.66,77.66,77.59,77.61,29788.0,77.66,77.66,77.59,77.61,29788.0
2023-09-05 15:30:00,77.61,77.67,77.6,77.66,69340.0,77.61,77.67,77.6,77.66,69340.0
2023-09-05 15:40:00,77.66,77.73,77.64,77.73,70879.0,77.66,77.73,77.64,77.73,70879.0
2023-09-05 15:50:00,77.73,77.76,77.69,77.76,265355.0,77.73,77.76,77.69,77.76,265355.0
2023-09-06 09:30:00,77.6,77.94,77.53,77.92,64955.0,77.6,77.94,77.53,77.92,64955.0
2023-09-06 09:40:00,77.94,78.03,77.89,77.97,59931.0,77.94,78.03,77.89,77.97,59931.0
2023-09-06 09:50:00,77.98,78.12,77.94,78.06,46118.0,77.98,78.12,77.94,78.06,46118.0
2023-09-06 10:00:00,78.04,78.1,77.79,78.03,83773.0,78.04,78.1,77.79,78.03,83773.0
2023-09-06 10:10:00,78.02,78.08,77.91,77.96,71105.0,78.02,78.08,77.91,77.96,71105.0
2023-09-06 10:20:00,77.96,77.97,77.73,77.79,72953.0,77.96,77.97,77.73,77.79,72953.0
2023-09-06 10:30:00,77.77,77.91,77.75,77.82,64251.0,77.77,77.91,77.75,77.82,64251.0
2023-09-06 10:40:00,77.81,77.83,77.57,77.61,68201.0,77.81,77.83,77.57,77.61,68201.0
2023-09-06 10:50:00,77.61,77.61,77.42,77.52,93322.0,77.61,77.61,77.42,77.52,93322.0
2023-09-06 11:00:00,77.49,77.62,77.46,77.58,43409.0,77.49,77.62,77.46,77.58,43409.0
2023-09-06 11:10:00,77.57,77.72,77.45,77.65,62703.0,77.57,77.72,77.45,77.65,62703.0
2023-09-06 11:20:00,77.67,77.98,77.63,77.93,83393.0,77.67,77.98,77.63,77.93,83393.0
2023-09-06 11:30:00,77.93,77.94,77.78,77.9,38797.0,77.93,77.94,77.78,77.9,38797.0
2023-09-06 11:40:00,77.93,78.1,77.92,78.07,60822.0,77.93,78.1,77.92,78.07,60822.0
2023-09-06 11:50:00,78.08,78.21,78.07,78.13,49324.0,78.08,78.21,78.07,78.13,49324.0
2023-09-06 12:00:00,78.14,78.22,78.04,78.07,81279.0,78.14,78.22,78.04,78.07,81279.0
2023-09-06 12:10:00,78.06,78.12,78.04,78.09,32256.0,78.06,78.12,78.04,78.09,32256.0
2023-09-06 12:20:00,78.08,78.34,78.03,78.34,96232.0,78.08,78.34,78.03,78.34,96232.0
2023-09-06 12:30:00,78.36,78.48,78.24,78.35,73284.0,78.36,78.48,78.24,78.35,73284.0
2023-09-06 12:40:00,78.35,78.41,78.24,78.28,50107.0,78.35,78.41,78.24,78.28,50107.0
2023-09-06 12:50:00,78.28,78.37,78.17,78.35,51114.0,78.28,78.37,78.17,78.35,51114.0
2023-09-06 13:00:00,78.37,78.37,78.2,78.32,28752.0,78.37,78.37,78.2,78.32,28752.0
2023-09-06 13:10:00,78.33,78.48,78.31,78.45,33703.0,78.33,78.48,78.31,78.45,33703.0
2023-09-06 13:20:00,78.45,78.61,78.41,78.45,120705.0,78.45,78.61,78.41,78.45,120705.0
2023-09-06 13:30:00,78.45,78.64,78.4,78.6,38973.0,78.45,78.64,78.4,78.6,38973.0
2023-09-06 13:40:00,78.61,78.71,78.58,78.68,53430.0,78.61,78.71,78.58,78.68,53430.0
2023-09-06 13:50:00,78.66,78.73,78.6,78.61,38501.0,78.66,78.73,78.6,78.61,38501.0
2023-09-06 14:00:00,78.61,78.77,78.58,78.64,126705.0,78.61,78.77,78.58,78.64,126705.0
2023-09-06 14:10:00,78.64,78.67,78.49,78.54,31387.0,78.64,78.67,78.49,78.54,31387.0
2023-09-06 14:20:00,78.54,78.67,78.33,78.35,88384.0,78.54,78.67,78.33,78.35,88384.0
2023-09-06 14:30:00,78.35,78.47,78.33,78.45,24164.0,78.35,78.47,78.33,78.45,24164.0
2023-09-06 14:40:00,78.46,78.48,78.39,78.39,46703.0,78.46,78.48,78.39,78.39,46703.0
2023-09-06 14:50:00,78.4,78.46,78.38,78.44,70455.0,78.4,78.46,78.38,78.44,70455.0
2023-09-06 15:00:00,78.45,78.48,78.41,78.44,38507.0,78.45,78.48,78.41,78.44,38507.0
2023-09-06 15:10:00,78.44,78.48,78.43,78.47,38680.0,78.44,78.48,78.43,78.47,38680.0
2023-09-06 15:20:00,78.47,78.48,78.44,78.44,38685.0,78.47,78.48,78.44,78.44,38685.0
2023-09-06 15:30:00,78.44,78.47,78.43,78.45,45034.0,78.44,78.47,78.43,78.45,45034.0
2023-09-06 15:40:00,78.45,78.46,78.4,78.44,105797.0,78.45,78.46,78.4,78.44,105797.0
2023-09-06 15:50:00,78.44,78.53,78.42,78.5,216658.0,78.44,78.53,78.42,78.5,216658.0
2023-09-07 09:30:00,78.15,78.41,78.04,78.39,100471.0,78.15,78.41,78.04,78.39,100471.0
2023-09-07 09:40:00,78.4,78.5,78.13,78.16,70738.0,78.4,78.5,78.13,78.16,70738.0
2023-09-07 09:50:00,78.16,78.23,78.07,78.08,133725.0,78.16,78.23,78.07,78.08,133725.0
2023-09-07 10:00:00,78.08,78.31,78.06,78.25,32616.0,78.08,78.31,78.06,78.25,32616.0
2023-09-07 10:10:00,78.26,78.35,78.19,78.24,33089.0,78.26,78.35,78.19,78.24,33089.0
2023-09-07 10:20:00,78.27,78.37,78.2,78.3,69090.0,78.27,78.37,78.2,78.3,69090.0
2023-09-07 10:30:00,78.29,78.37,78.14,78.29,87969.0,78.29,78.37,78.14,78.29,87969.0
2023-09-07 10:40:00,78.29,78.47,78.24,78.28,116573.0,78.29,78.47,78.24,78.28,116573.0
2023-09-07 10:50:00,78.27,78.43,78.24,78.35,75915.0,78.27,78.43,78.24,78.35,75915.0
2023-09-07 11:00:00,78.36,78.47,78.2,78.25,103498.0,78.36,78.47,78.2,78.25,103498.0
2023-09-07 11:10:00,78.27,78.29,78.1,78.23,63881.0,78.27,78.29,78.1,78.23,63881.0
2023-09-07 11:20:00,78.23,78.29,78.12,78.23,77668.0,78.23,78.29,78.12,78.23,77668.0
2023-09-07 11:30:00,78.24,78.27,78.15,78.22,47084.0,78.24,78.27,78.15,78.22,47084.0
2023-09-07 11:40:00,78.22,78.38,78.17,78.37,44335.0,78.22,78.38,78.17,78.37,44335.0
2023-09-07 11:50:00,78.37,78.38,78.28,78.31,24078.0,78.37,78.38,78.28,78.31,24078.0
2023-09-07 12:00:00,78.29,78.29,77.96,78.04,78168.0,78.29,78.29,77.96,78.04,78168.0
2023-09-07 12:10:00,78.04,78.08,77.99,77.99,26926.0,78.04,78.08,77.99,77.99,26926.0
2023-09-07 12:20:00,77.98,78.04,77.92,77.99,56548.0,77.98,78.04,77.92,77.99,56548.0
2023-09-07 12:30:00,77.99,78.01,77.85,77.85,51038.0,77.99,78.01,77.85,77.85,51038.0
2023-09-07 12:40:00,77.86,77.86,77.65,77.67,68875.0,77.86,77.86,77.65,77.67,68875.0
2023-09-07 12:50:00,77.68,77.72,77.45,77.51,71455.0,77.68,77.72,77.45,77.51,71455.0
2023-09-07 13:00:00,77.47,77.8,77.44,77.79,45905.0,77.47,77.8,77.44,77.79,45905.0
2023-09-07 13:10:00,77.79,77.88,77.71,77.88,36328.0,77.79,77.88,77.71,77.88,36328.0
2023-09-07 13:20:00,77.88,77.94,77.85,77.9,32853.0,77.88,77.94,77.85,77.9,32853.0
2023-09-07 13:30:00,77.91,77.94,77.79,77.84,63095.0,77.91,77.94,77.79,77.84,63095.0
2023-09-07 13:40:00,77.87,78.02,77.84,77.88,54586.0,77.87,78.02,77.84,77.88,54586.0
2023-09-07 13:50:00,77.88,77.9,77.75,77.87,20661.0,77.88,77.9,77.75,77.87,20661.0
2023-09-07 14:00:00,77.91,77.94,77.83,77.88,23161.0,77.91,77.94,77.83,77.88,23161.0
2023-09-07 14:10:00,77.89,77.99,77.83,77.98,36136.0,77.89,77.99,77.83,77.98,36136.0
2023-09-07 14:20:00,77.99,78.05,77.81,77.87,63548.0,77.99,78.05,77.81,77.87,63548.0
2023-09-07 14:30:00,77.86,77.94,77.81,77.81,87779.0,77.86,77.94,77.81,77.81,87779.0
2023-09-07 14:40:00,77.83,77.89,77.8,77.89,20078.0,77.83,77.89,77.8,77.89,20078.0
2023-09-07 14:50:00,77.89,77.92,77.87,77.89,14414.0,77.89,77.92,77.87,77.89,14414.0
2023-09-07 15:00:00,77.89,77.92,77.87,77.92,18696.0,77.89,77.92,77.87,77.92,18696.0
2023-09-07 15:10:00,77.93,77.96,77.91,77.94,7105.0,77.93,77.96,77.91,77.94,7105.0
2023-09-07 15:20:00,77.95,77.98,77.92,77.94,8149.0,77.95,77.98,77.92,77.94,8149.0
2023-09-07 15:30:00,77.94,77.97,77.89,77.9,37723.0,77.94,77.97,77.89,77.9,37723.0
2023-09-07 15:40:00,77.9,77.92,77.87,77.91,43061.0,77.9,77.92,77.87,77.91,43061.0
2023-09-07 15:50:00,77.91,77.97,77.9,77.94,188222.0,77.91,77.97,77.9,77.94,188222.0
2023-09-08 09:30:00,78.14,78.23,78.05,78.16,77677.0,78.14,78.23,78.05,78.16,77677.0
2023-09-08 09:40:00,78.15,78.15,77.88,78.04,74468.0,78.15,78.15,77.88,78.04,74468.0
2023-09-08 09:50:00,78.06,78.09,77.99,78.04,45020.0,78.06,78.09,77.99,78.04,45020.0
2023-09-08 10:00:00,78.06,78.48,77.99,78.32,82138.0,78.06,78.48,77.99,78.32,82138.0
2023-09-08 10:10:00,78.31,78.37,78.18,78.21,40794.0,78.31,78.37,78.18,78.21,40794.0
2023-09-08 10:20:00,78.22,78.34,78.17,78.26,49620.0,78.22,78.34,78.17,78.26,49620.0
2023-09-08 10:30:00,78.26,78.34,78.2,78.28,40345.0,78.26,78.34,78.2,78.28,40345.0
2023-09-08 10:40:00,78.28,78.5,78.27,78.44,63794.0,78.28,78.5,78.27,78.44,63794.0
2023-09-08 10:50:00,78.47,78.63,78.46,78.49,55238.0,78.47,78.63,78.46,78.49,55238.0
2023-09-08 11:00:00,78.48,78.55,78.38,78.44,40652.0,78.48,78.55,78.38,78.44,40652.0
2023-09-08 11:10:00,78.46,78.61,78.46,78.56,80789.0,78.46,78.61,78.46,78.56,80789.0
2023-09-08 11:20:00,78.56,78.64,78.52,78.52,40154.0,78.56,78.64,78.52,78.52,40154.0
2023-09-08 11:30:00,78.52,78.54,78.41,78.47,45409.0,78.52,78.54,78.41,78.47,45409.0
2023-09-08 11:40:00,78.47,78.51,78.4,78.45,27868.0,78.47,78.51,78.4,78.45,27868.0
2023-09-08 11:50:00,78.44,78.52,78.4,78.5,36028.0,78.44,78.52,78.4,78.5,36028.0
2023-09-08 12:00:00,78.47,78.52,78.39,78.44,16441.0,78.47,78.52,78.39,78.44,16441.0
2023-09-08 12:10:00,78.45,78.71,78.41,78.67,64280.0,78.45,78.71,78.41,78.67,64280.0
2023-09-08 12:20:00,78.67,78.73,78.56,78.57,30697.0,78.67,78.73,78.56,78.57,30697.0
2023-09-08 12:30:00,78.57,78.6,78.47,78.5,26821.0,78.57,78.6,78.47,78.5,26821.0
2023-09-08 12:40:00,78.49,78.52,78.41,78.42,17331.0,78.49,78.52,78.41,78.42,17331.0
2023-09-08 12:50:00,78.45,78.52,78.42,78.42,23795.0,78.45,78.52,78.42,78.42,23795.0
2023-09-08 13:00:00,78.43,78.45,78.29,78.31,26459.0,78.43,78.45,78.29,78.31,26459.0
2023-09-08 13:10:00,78.31,78.37,78.25,78.35,19594.0,78.31,78.37,78.25,78.35,19594.0
2023-09-08 13:20:00,78.37,78.45,78.37,78.44,13384.0,78.37,78.45,78.37,78.44,13384.0
2023-09-08 13:30:00,78.44,78.46,78.26,78.27,27245.0,78.44,78.46,78.26,78.27,27245.0
2023-09-08 13:40:00,78.29,78.39,78.23,78.38,25080.0,78.29,78.39,78.23,78.38,25080.0
2023-09-08 13:50:00,78.38,78.52,78.37,78.52,45540.0,78.38,78.52,78.37,78.52,45540.0
2023-09-08 14:00:00,78.51,78.6,78.49,78.54,30987.0,78.51,78.6,78.49,78.54,30987.0
2023-09-08 14:10:00,78.58,78.59,78.47,78.47,38616.0,78.58,78.59,78.47,78.47,38616.0
2023-09-08 14:20:00,78.48,78.53,78.4,78.45,83854.0,78.48,78.53,78.4,78.45,83854.0
2023-09-08 14:30:00,78.45,78.47,78.39,78.4,61291.0,78.45,78.47,78.39,78.4,61291.0
2023-09-08 14:40:00,78.39,78.47,78.35,78.36,24669.0,78.39,78.47,78.35,78.36,24669.0
2023-09-08 14:50:00,78.36,78.38,78.33,78.33,11088.0,78.36,78.38,78.33,78.33,11088.0
2023-09-08 15:00:00,78.33,78.39,78.32,78.35,6181.0,78.33,78.39,78.32,78.35,6181.0
2023-09-08 15:10:00,78.36,78.36,78.33,78.34,5857.0,78.36,78.36,78.33,78.34,5857.0
2023-09-08 15:20:00,78.35,78.4,78.34,78.38,8392.0,78.35,78.4,78.34,78.38,8392.0
2023-09-08 15:30:00,78.36,78.38,78.33,78.35,13900.0,78.36,78.38,78.33,78.35,13900.0
2023-09-08 15:40:00,78.36,78.36,78.31,78.32,46436.0,78.36,78.36,78.31,78.32,46436.0
2023-09-08 15:50:00,78.32,78.33,78.26,78.28,166519.0,78.32,78.33,78.26,78.28,166519.0
2023-09-11 09:30:00,78.93,79.12,78.9,79.03,99562.0,78.93,79.12,78.9,79.03,99562.0
2023-09-11 09:40:00,79.03,79.04,78.88,78.9,55914.0,79.03,79.04,78.88,78.9,55914.0
2023-09-11 09:50:00,78.89,78.89,78.54,78.6,61535.0,78.89,78.89,78.54,78.6,61535.0
2023-09-11 10:00:00,78.58,78.66,78.48,78.58,49283.0,78.58,78.66,78.48,78.58,49283.0
2023-09-11 10:10:00,78.58,78.83,78.53,78.83,39825.0,78.58,78.83,78.53,78.83,39825.0
2023-09-11 10:20:00,78.84,78.84,78.69,78.72,30591.0,78.84,78.84,78.69,78.72,30591.0
2023-09-11 10:30:00,78.73,78.75,78.58,78.6,29636.0,78.73,78.75,78.58,78.6,29636.0
2023-09-11 10:40:00,78.6,78.76,78.6,78.65,21500.0,78.6,78.76,78.6,78.65,21500.0
2023-09-11 10:50:00,78.65,78.67,78.45,78.55,43453.0,78.65,78.67,78.45,78.55,43453.0
2023-09-11 11:00:00,78.54,78.62,78.46,78.47,44862.0,78.54,78.62,78.46,78.47,44862.0
2023-09-11 11:10:00,78.45,78.47,78.28,78.33,60529.0,78.45,78.47,78.28,78.33,60529.0
2023-09-11 11:20:00,78.29,78.37,78.23,78.31,75096.0,78.29,78.37,78.23,78.31,75096.0
2023-09-11 11:30:00,78.3,78.36,78.14,78.28,110099.0,78.3,78.36,78.14,78.28,110099.0
2023-09-11 11:40:00,78.29,78.44,78.22,78.42,60217.0,78.29,78.44,78.22,78.42,60217.0
2023-09-11 11:50:00,78.44,78.58,78.41,78.57,46583.0,78.44,78.58,78.41,78.57,46583.0
2023-09-11 12:00:00,78.59,78.69,78.56,78.65,22773.0,78.59,78.69,78.56,78.65,22773.0
2023-09-11 12:10:00,78.67,78.69,78.53,78.64,17175.0,78.67,78.69,78.53,78.64,17175.0
2023-09-11 12:20:00,78.63,78.68,78.58,78.67,18260.0,78.63,78.68,78.58,78.67,18260.0
2023-09-11 12:30:00,78.66,78.7,78.61,78.67,21765.0,78.66,78.7,78.61,78.67,21765.0
2023-09-11 12:40:00,78.69,78.69,78.59,78.63,9537.0,78.69,78.69,78.59,78.63,9537.0
2023-09-11 12:50:00,78.62,78.7,78.59,78.66,15741.0,78.62,78.7,78.59,78.66,15741.0
2023-09-11 13:00:00,78.67,78.68,78.5,78.55,16756.0,78.67,78.68,78.5,78.55,16756.0
2023-09-11 13:10:00,78.56,78.64,78.56,78.59,21075.0,78.56,78.64,78.56,78.59,21075.0
2023-09-11 13:20:00,78.6,78.61,78.52,78.6,19880.0,78.6,78.61,78.52,78.6,19880.0
2023-09-11 13:30:00,78.6,78.72,78.58,78.65,26825.0,78.6,78.72,78.58,78.65,26825.0
2023-09-11 13:40:00,78.64,78.66,78.5,78.51,26176.0,78.64,78.66,78.5,78.51,26176.0
2023-09-11 13:50:00,78.5,78.55,78.43,78.43,17278.0,78.5,78.55,78.43,78.43,17278.0
2023-09-11 14:00:00,78.43,78.55,78.37,78.42,20660.0,78.43,78.55,78.37,78.42,20660.0
2023-09-11 14:10:00,78.42,78.43,78.28,78.35,63952.0,78.42,78.43,78.28,78.35,63952.0
2023-09-11 14:20:00,78.37,78.43,78.25,78.4,65327.0,78.37,78.43,78.25,78.4,65327.0
2023-09-11 14:30:00,78.4,78.5,78.39,78.4,38465.0,78.4,78.5,78.39,78.4,38465.0
2023-09-11 14:40:00,78.39,78.41,78.37,78.38,19083.0,78.39,78.41,78.37,78.38,19083.0
2023-09-11 14:50:00,78.38,78.43,78.36,78.42,12099.0,78.38,78.43,78.36,78.42,12099.0
2023-09-11 15:00:00,78.42,78.42,78.35,78.35,30763.0,78.42,78.42,78.35,78.35,30763.0
2023-09-11 15:10:00,78.35,78.39,78.34,78.37,17695.0,78.35,78.39,78.34,78.37,17695.0
2023-09-11 15:20:00,78.37,78.4,78.34,78.38,24551.0,78.37,78.4,78.34,78.38,24551.0
2023-09-11 15:30:00,78.39,78.42,78.37,78.41,13301.0,78.39,78.42,78.37,78.41,13301.0
2023-09-11 15:40:00,78.41,78.41,78.32,78.33,140209.0,78.41,78.41,78.32,78.33,140209.0
2023-09-11 15:50:00,78.33,78.38,78.32,78.34,185104.0,78.33,78.38,78.32,78.34,185104.0
2023-09-12 09:30:00,79.36,79.57,79.31,79.56,147430.0,79.36,79.57,79.31,79.56,147430.0
2023-09-12 09:40:00,79.58,79.92,79.48,79.73,234735.0,79.58,79.92,79.48,79.73,234735.0
2023-09-12 09:50:00,79.71,79.75,79.59,79.69,92577.0,79.71,79.75,79.59,79.69,92577.0
2023-09-12 10:00:00,79.69,79.69,79.45,79.61,91337.0,79.69,79.69,79.45,79.61,91337.0
2023-09-12 10:10:00,79.62,79.69,79.51,79.67,47799.0,79.62,79.69,79.51,79.67,47799.0
2023-09-12 10:20:00,79.67,79.76,79.64,79.69,69192.0,79.67,79.76,79.64,79.69,69192.0
2023-09-12 10:30:00,79.7,79.74,79.54,79.7,96969.0,79.7,79.74,79.54,79.7,96969.0
2023-09-12 10:40:00,79.7,79.81,79.65,79.75,98225.0,79.7,79.81,79.65,79.75,98225.0
2023-09-12 10:50:00,79.78,79.88,79.75,79.81,49039.0,79.78,79.88,79.75,79.81,49039.0
2023-09-12 11:00:00,79.83,79.98,79.8,79.92,93932.0,79.83,79.98,79.8,79.92,93932.0
2023-09-12 11:10:00,79.94,79.95,79.87,79.93,65637.0,79.94,79.95,79.87,79.93,65637.0
2023-09-12 11:20:00,79.92,79.97,79.83,79.87,73906.0,79.92,79.97,79.83,79.87,73906.0
2023-09-12 11:30:00,79.86,79.9,79.73,79.73,91914.0,79.86,79.9,79.73,79.73,91914.0
2023-09-12 11:40:00,79.75,79.82,79.74,79.81,46464.0,79.75,79.82,79.74,79.81,46464.0
2023-09-12 11:50:00,79.81,79.93,79.81,79.81,43040.0,79.81,79.93,79.81,79.81,43040.0
2023-09-12 12:00:00,79.8,79.8,79.71,79.76,49587.0,79.8,79.8,79.71,79.76,49587.0
2023-09-12 12:10:00,79.76,79.83,79.73,79.78,37270.0,79.76,79.83,79.73,79.78,37270.0
2023-09-12 12:20:00,79.77,79.86,79.77,79.8,55630.0,79.77,79.86,79.77,79.8,55630.0
2023-09-12 12:30:00,79.8,79.88,79.78,79.86,41300.0,79.8,79.88,79.78,79.86,41300.0
2023-09-12 12:40:00,79.85,79.85,79.8,79.84,21876.0,79.85,79.85,79.8,79.84,21876.0
2023-09-12 12:50:00,79.83,79.84,79.76,79.82,23355.0,79.83,79.84,79.76,79.82,23355.0
2023-09-12 13:00:00,79.82,79.92,79.78,79.91,43680.0,79.82,79.92,79.78,79.91,43680.0
2023-09-12 13:10:00,79.92,79.99,79.89,79.95,46781.0,79.92,79.99,79.89,79.95,46781.0
2023-09-12 13:20:00,79.95,80.01,79.93,80.0,73809.0,79.95,80.01,79.93,80.0,73809.0
2023-09-12 13:30:00,80.0,80.0,79.83,79.86,38605.0,80.0,80.0,79.83,79.86,38605.0
2023-09-12 13:40:00,79.85,79.92,79.81,79.91,34026.0,79.85,79.92,79.81,79.91,34026.0
2023-09-12 13:50:00,79.9,79.94,79.8,79.8,34642.0,79.9,79.94,79.8,79.8,34642.0
2023-09-12 14:00:00,79.79,79.81,79.73,79.8,71127.0,79.79,79.81,79.73,79.8,71127.0
2023-09-12 14:10:00,79.8,79.87,79.75,79.82,50526.0,79.8,79.87,79.75,79.82,50526.0
2023-09-12 14:20:00,79.83,79.83,79.62,79.68,161580.0,79.83,79.83,79.62,79.68,161580.0
2023-09-12 14:30:00,79.68,79.81,79.68,79.73,95869.0,79.68,79.81,79.68,79.73,95869.0
2023-09-12 14:40:00,79.74,79.74,79.69,79.7,25871.0,79.74,79.74,79.69,79.7,25871.0
2023-09-12 14:50:00,79.7,79.72,79.67,79.71,72344.0,79.7,79.72,79.67,79.71,72344.0
2023-09-12 15:00:00,79.7,79.78,79.69,79.74,57163.0,79.7,79.78,79.69,79.74,57163.0
2023-09-12 15:10:00,79.75,79.78,79.73,79.77,33084.0,79.75,79.78,79.73,79.77,33084.0
2023-09-12 15:20:00,79.77,79.79,79.73,79.79,53568.0,79.77,79.79,79.73,79.79,53568.0
2023-09-12 15:30:00,79.79,79.82,79.76,79.81,81985.0,79.79,79.82,79.76,79.81,81985.0
2023-09-12 15:40:00,79.81,79.82,79.76,79.78,100727.0,79.81,79.82,79.76,79.78,100727.0
2023-09-12 15:50:00,79.78,79.79,79.72,79.72,145301.0,79.78,79.79,79.72,79.72,145301.0
2023-09-13 09:30:00,79.86,79.93,79.68,79.73,84259.0,79.86,79.93,79.68,79.73,84259.0
2023-09-13 09:40:00,79.75,79.76,79.51,79.51,88898.0,79.75,79.76,79.51,79.51,88898.0
2023-09-13 09:50:00,79.52,79.63,79.38,79.63,88339.0,79.52,79.63,79.38,79.63,88339.0
2023-09-13 10:00:00,79.63,79.73,79.57,79.7,68030.0,79.63,79.73,79.57,79.7,68030.0
2023-09-13 10:10:00,79.68,79.71,79.55,79.62,43253.0,79.68,79.71,79.55,79.62,43253.0
2023-09-13 10:20:00,79.62,79.66,79.57,79.59,47251.0,79.62,79.66,79.57,79.59,47251.0
2023-09-13 10:30:00,79.59,79.88,79.27,79.76,420499.0,79.59,79.88,79.27,79.76,420499.0
2023-09-13 10:40:00,79.76,80.04,79.68,79.92,81533.0,79.76,80.04,79.68,79.92,81533.0
2023-09-13 10:50:00,79.93,80.01,79.85,79.9,62705.0,79.93,80.01,79.85,79.9,62705.0
2023-09-13 11:00:00,79.89,80.01,79.88,79.97,43665.0,79.89,80.01,79.88,79.97,43665.0
2023-09-13 11:10:00,79.98,80.0,79.74,79.74,59386.0,79.98,80.0,79.74,79.74,59386.0
2023-09-13 11:20:00,79.73,79.79,79.63,79.66,79615.0,79.73,79.79,79.63,79.66,79615.0
2023-09-13 11:30:00,79.65,79.87,79.59,79.86,83155.0,79.65,79.87,79.59,79.86,83155.0
2023-09-13 11:40:00,79.87,79.9,79.77,79.78,49641.0,79.87,79.9,79.77,79.78,49641.0
2023-09-13 11:50:00,79.79,79.79,79.62,79.69,61404.0,79.79,79.79,79.62,79.69,61404.0
2023-09-13 12:00:00,79.69,79.73,79.6,79.71,36226.0,79.69,79.73,79.6,79.71,36226.0
2023-09-13 12:10:00,79.7,79.76,79.7,79.75,24453.0,79.7,79.76,79.7,79.75,24453.0
2023-09-13 12:20:00,79.75,79.76,79.65,79.68,21125.0,79.75,79.76,79.65,79.68,21125.0
2023-09-13 12:30:00,79.69,79.69,79.38,79.4,66691.0,79.69,79.69,79.38,79.4,66691.0
2023-09-13 12:40:00,79.38,79.58,79.31,79.57,72496.0,79.38,79.58,79.31,79.57,72496.0
2023-09-13 12:50:00,79.58,79.61,79.55,79.55,27260.0,79.58,79.61,79.55,79.55,27260.0
2023-09-13 13:00:00,79.55,79.57,79.37,79.42,28106.0,79.55,79.57,79.37,79.42,28106.0
2023-09-13 13:10:00,79.41,79.43,79.37,79.38,9220.0,79.41,79.43,79.37,79.38,9220.0
2023-09-13 13:20:00,79.38,79.38,79.22,79.23,45781.0,79.38,79.38,79.22,79.23,45781.0
2023-09-13 13:30:00,79.23,79.35,79.23,79.26,56562.0,79.23,79.35,79.23,79.26,56562.0
2023-09-13 13:40:00,79.28,79.47,79.26,79.47,25273.0,79.28,79.47,79.26,79.47,25273.0
2023-09-13 13:50:00,79.47,79.48,79.33,79.37,25052.0,79.47,79.48,79.33,79.37,25052.0
2023-09-13 14:00:00,79.39,79.42,79.27,79.4,32886.0,79.39,79.42,79.27,79.4,32886.0
2023-09-13 14:10:00,79.41,79.45,79.32,79.35,33017.0,79.41,79.45,79.32,79.35,33017.0
2023-09-13 14:20:00,79.34,79.51,79.25,79.51,83704.0,79.34,79.51,79.25,79.51,83704.0
2023-09-13 14:30:00,79.5,79.56,79.44,79.47,31067.0,79.5,79.56,79.44,79.47,31067.0
2023-09-13 14:40:00,79.47,79.53,79.45,79.52,19306.0,79.47,79.53,79.45,79.52,19306.0
2023-09-13 14:50:00,79.52,79.52,79.45,79.49,18900.0,79.52,79.52,79.45,79.49,18900.0
2023-09-13 15:00:00,79.5,79.53,79.47,79.53,60775.0,79.5,79.53,79.47,79.53,60775.0
2023-09-13 15:10:00,79.53,79.53,79.47,79.53,41719.0,79.53,79.53,79.47,79.53,41719.0
2023-09-13 15:20:00,79.54,79.66,79.53,79.66,63163.0,79.54,79.66,79.53,79.66,63163.0
2023-09-13 15:30:00,79.65,79.65,79.61,79.62,33535.0,79.65,79.65,79.61,79.62,33535.0
2023-09-13 15:40:00,79.62,79.66,79.61,79.64,57459.0,79.62,79.66,79.61,79.64,57459.0
2023-09-13 15:50:00,79.64,79.68,79.62,79.68,122766.0,79.64,79.68,79.62,79.68,122766.0
2023-09-14 09:30:00,80.66,80.73,80.57,80.66,102970.0,80.66,80.73,80.57,80.66,102970.0
2023-09-14 09:40:00,80.67,80.69,80.55,80.59,105073.0,80.67,80.69,80.55,80.59,105073.0
2023-09-14 09:50:00,80.59,80.77,80.59,80.69,136191.0,80.59,80.77,80.59,80.69,136191.0
2023-09-14 10:00:00,80.71,80.72,80.56,80.64,65211.0,80.71,80.72,80.56,80.64,65211.0
2023-09-14 10:10:00,80.63,80.82,80.6,80.75,82956.0,80.63,80.82,80.6,80.75,82956.0
2023-09-14 10:20:00,80.75,80.97,80.7,80.93,80719.0,80.75,80.97,80.7,80.93,80719.0
2023-09-14 10:30:00,80.89,80.92,80.79,80.89,117237.0,80.89,80.92,80.79,80.89,117237.0
2023-09-14 10:40:00,80.89,80.94,80.61,80.68,121884.0,80.89,80.94,80.61,80.68,121884.0
2023-09-14 10:50:00,80.68,80.87,80.66,80.81,61895.0,80.68,80.87,80.66,80.81,61895.0
2023-09-14 11:00:00,80.8,80.81,80.67,80.8,64281.0,80.8,80.81,80.67,80.8,64281.0
2023-09-14 11:10:00,80.81,80.89,80.79,80.87,44994.0,80.81,80.89,80.79,80.87,44994.0
2023-09-14 11:20:00,80.87,80.92,80.79,80.88,61145.0,80.87,80.92,80.79,80.88,61145.0
2023-09-14 11:30:00,80.89,80.9,80.7,80.7,48460.0,80.89,80.9,80.7,80.7,48460.0
2023-09-14 11:40:00,80.71,80.72,80.53,80.66,48897.0,80.71,80.72,80.53,80.66,48897.0
2023-09-14 11:50:00,80.67,80.81,80.6,80.79,40022.0,80.67,80.81,80.6,80.79,40022.0
2023-09-14 12:00:00,80.78,80.98,80.73,80.85,96908.0,80.78,80.98,80.73,80.85,96908.0
2023-09-14 12:10:00,80.85,80.87,80.78,80.86,49907.0,80.85,80.87,80.78,80.86,49907.0
2023-09-14 12:20:00,80.86,80.96,80.82,80.94,50683.0,80.86,80.96,80.82,80.94,50683.0
2023-09-14 12:30:00,80.93,80.94,80.79,80.79,19761.0,80.93,80.94,80.79,80.79,19761.0
2023-09-14 12:40:00,80.8,80.95,80.8,80.95,36433.0,80.8,80.95,80.8,80.95,36433.0
2023-09-14 12:50:00,80.95,81.03,80.89,81.02,74801.0,80.95,81.03,80.89,81.02,74801.0
2023-09-14 13:00:00,81.02,81.03,80.95,81.02,58159.0,81.02,81.03,80.95,81.02,58159.0
2023-09-14 13:10:00,81.01,81.08,81.01,81.02,53786.0,81.01,81.08,81.01,81.02,53786.0
2023-09-14 13:20:00,81.02,81.11,81.02,81.09,55279.0,81.02,81.11,81.02,81.09,55279.0
2023-09-14 13:30:00,81.1,81.13,80.95,81.02,51878.0,81.1,81.13,80.95,81.02,51878.0
2023-09-14 13:40:00,81.01,81.02,80.95,80.97,14743.0,81.01,81.02,80.95,80.97,14743.0
2023-09-14 13:50:00,80.96,81.02,80.93,80.99,38602.0,80.96,81.02,80.93,80.99,38602.0
2023-09-14 14:00:00,81.0,81.0,80.84,80.88,34835.0,81.0,81.0,80.84,80.88,34835.0
2023-09-14 14:10:00,80.88,80.92,80.83,80.84,40901.0,80.88,80.92,80.83,80.84,40901.0
2023-09-14 14:20:00,80.84,80.99,80.84,80.92,187196.0,80.84,80.99,80.84,80.92,187196.0
2023-09-14 14:30:00,80.92,81.05,80.91,80.98,110115.0,80.92,81.05,80.91,80.98,110115.0
2023-09-14 14:40:00,80.98,81.02,80.96,80.98,25501.0,80.98,81.02,80.96,80.98,25501.0
2023-09-14 14:50:00,80.98,81.05,80.97,81.03,23592.0,80.98,81.05,80.97,81.03,23592.0
2023-09-14 15:00:00,81.03,81.1,81.0,81.09,43628.0,81.03,81.1,81.0,81.09,43628.0
2023-09-14 15:10:00,81.09,81.14,81.06,81.13,17511.0,81.09,81.14,81.06,81.13,17511.0
2023-09-14 15:20:00,81.12,81.13,81.07,81.09,17727.0,81.12,81.13,81.07,81.09,17727.0
2023-09-14 15:30:00,81.09,81.1,81.03,81.05,34121.0,81.09,81.1,81.03,81.05,34121.0
2023-09-14 15:40:00,81.05,81.08,81.03,81.06,47614.0,81.05,81.08,81.03,81.06,47614.0
2023-09-14 15:50:00,81.06,81.12,81.05,81.1,136590.0,81.06,81.12,81.05,81.1,136590.0
2023-09-15 09:30:00,80.29,80.57,80.09,80.56,171806.0,80.29,80.57,80.09,80.56,171806.0
2023-09-15 09:40:00,80.57,80.81,80.53,80.61,102179.0,80.57,80.81,80.53,80.61,102179.0
2023-09-15 09:50:00,80.6,80.6,80.42,80.57,62653.0,80.6,80.6,80.42,80.57,62653.0
2023-09-15 10:00:00,80.62,80.82,80.62,80.76,51758.0,80.62,80.82,80.62,80.76,51758.0
2023-09-15 10:10:00,80.77,80.77,80.55,80.68,31810.0,80.77,80.77,80.55,80.68,31810.0
2023-09-15 10:20:00,80.68,80.9,80.6,80.89,82393.0,80.68,80.9,80.6,80.89,82393.0
2023-09-15 10:30:00,80.86,81.07,80.85,80.99,93473.0,80.86,81.07,80.85,80.99,93473.0
2023-09-15 10:40:00,81.01,81.28,80.97,81.09,172437.0,81.01,81.28,80.97,81.09,172437.0
2023-09-15 10:50:00,81.08,81.1,80.98,80.99,48404.0,81.08,81.1,80.98,80.99,48404.0
2023-09-15 11:00:00,80.99,81.07,80.74,80.8,67280.0,80.99,81.07,80.74,80.8,67280.0
2023-09-15 11:10:00,80.82,81.01,80.7,80.95,40404.0,80.82,81.01,80.7,80.95,40404.0
2023-09-15 11:20:00,80.98,81.12,80.98,81.01,40932.0,80.98,81.12,80.98,81.01,40932.0
2023-09-15 11:30:00,80.99,81.07,80.87,81.01,40870.0,80.99,81.07,80.87,81.01,40870.0
2023-09-15 11:40:00,81.01,81.06,80.93,81.01,14100.0,81.01,81.06,80.93,81.01,14100.0
2023-09-15 11:50:00,81.03,81.09,80.97,81.01,26664.0,81.03,81.09,80.97,81.01,26664.0
2023-09-15 12:00:00,80.99,81.17,80.97,81.08,68101.0,80.99,81.17,80.97,81.08,68101.0
2023-09-15 12:10:00,81.1,81.16,81.1,81.14,16424.0,81.1,81.16,81.1,81.14,16424.0
2023-09-15 12:20:00,81.15,81.16,80.99,81.01,17448.0,81.15,81.16,80.99,81.01,17448.0
2023-09-15 12:30:00,81.01,81.09,81.0,81.02,14067.0,81.01,81.09,81.0,81.02,14067.0
2023-09-15 12:40:00,81.01,81.19,81.01,81.17,23862.0,81.01,81.19,81.01,81.17,23862.0
2023-09-15 12:50:00,81.16,81.23,81.0,81.01,34329.0,81.16,81.23,81.0,81.01,34329.0
2023-09-15 13:00:00,81.0,81.02,80.95,80.99,14086.0,81.0,81.02,80.95,80.99,14086.0
2023-09-15 13:10:00,80.98,81.01,80.9,80.93,26551.0,80.98,81.01,80.9,80.93,26551.0
2023-09-15 13:20:00,80.91,80.95,80.81,80.92,79502.0,80.91,80.95,80.81,80.92,79502.0
2023-09-15 13:30:00,80.93,80.99,80.83,80.9,46483.0,80.93,80.99,80.83,80.9,46483.0
2023-09-15 13:40:00,80.92,81.0,80.89,80.99,30278.0,80.92,81.0,80.89,80.99,30278.0
2023-09-15 13:50:00,81.0,81.06,80.96,81.03,192789.0,81.0,81.06,80.96,81.03,192789.0
2023-09-15 14:00:00,81.02,81.02,80.87,80.88,104922.0,81.02,81.02,80.87,80.88,104922.0
2023-09-15 14:10:00,80.88,80.97,80.88,80.9,41202.0,80.88,80.97,80.88,80.9,41202.0
2023-09-15 14:20:00,80.91,81.13,80.83,81.12,122063.0,80.91,81.13,80.83,81.12,122063.0
2023-09-15 14:30:00,81.13,81.31,81.13,81.2,106265.0,81.13,81.31,81.13,81.2,106265.0
2023-09-15 14:40:00,81.19,81.28,81.18,81.28,32103.0,81.19,81.28,81.18,81.28,32103.0
2023-09-15 14:50:00,81.27,81.32,81.24,81.27,193994.0,81.27,81.32,81.24,81.27,193994.0
2023-09-15 15:00:00,81.28,81.29,81.21,81.22,24791.0,81.28,81.29,81.21,81.22,24791.0
2023-09-15 15:10:00,81.22,81.24,81.21,81.22,16997.0,81.22,81.24,81.21,81.22,16997.0
2023-09-15 15:20:00,81.21,81.25,81.18,81.24,35870.0,81.21,81.25,81.18,81.24,35870.0
2023-09-15 15:30:00,81.24,81.28,81.24,81.26,19012.0,81.24,81.28,81.24,81.26,19012.0
2023-09-15 15:40:00,81.26,81.3,81.24,81.28,42940.0,81.26,81.3,81.24,81.28,42940.0
2023-09-15 15:50:00,81.27,81.34,81.27,81.29,97722.0,81.27,81.34,81.27,81.29,97722.0
2023-09-18 09:30:00,81.82,81.82,81.57,81.65,164907.0,81.82,81.82,81.57,81.65,164907.0
2023-09-18 09:40:00,81.65,81.69,81.42,81.46,84185.0,81.65,81.69,81.42,81.46,84185.0
2023-09-18 09:50:00,81.46,81.53,81.38,81.41,93805.0,81.46,81.53,81.38,81.41,93805.0
2023-09-18 10:00:00,81.41,81.57,81.39,81.55,49459.0,81.41,81.57,81.39,81.55,49459.0
2023-09-18 10:10:00,81.55,81.62,81.52,81.55,68946.0,81.55,81.62,81.52,81.55,68946.0
2023-09-18 10:20:00,81.55,81.55,81.4,81.54,35263.0,81.55,81.55,81.4,81.54,35263.0
2023-09-18 10:30:00,81.54,81.93,81.54,81.81,157521.0,81.54,81.93,81.54,81.81,157521.0
2023-09-18 10:40:00,81.82,81.82,81.65,81.77,59632.0,81.82,81.82,81.65,81.77,59632.0
2023-09-18 10:50:00,81.75,81.82,81.65,81.68,56210.0,81.75,81.82,81.65,81.68,56210.0
2023-09-18 11:00:00,81.66,81.81,81.59,81.74,61427.0,81.66,81.81,81.59,81.74,61427.0
2023-09-18 11:10:00,81.75,81.83,81.72,81.74,49270.0,81.75,81.83,81.72,81.74,49270.0
2023-09-18 11:20:00,81.74,81.94,81.7,81.72,96397.0,81.74,81.94,81.7,81.72,96397.0
2023-09-18 11:30:00,81.72,81.73,81.57,81.58,68536.0,81.72,81.73,81.57,81.58,68536.0
2023-09-18 11:40:00,81.58,81.8,81.57,81.77,78876.0,81.58,81.8,81.57,81.77,78876.0
2023-09-18 11:50:00,81.77,81.79,81.65,81.66,27811.0,81.77,81.79,81.65,81.66,27811.0
2023-09-18 12:00:00,81.65,81.73,81.6,81.68,63579.0,81.65,81.73,81.6,81.68,63579.0
2023-09-18 12:10:00,81.67,81.67,81.51,81.52,52511.0,81.67,81.67,81.51,81.52,52511.0
2023-09-18 12:20:00,81.52,81.6,81.44,81.53,67121.0,81.52,81.6,81.44,81.53,67121.0
2023-09-18 12:30:00,81.53,81.63,81.51,81.56,36044.0,81.53,81.63,81.51,81.56,36044.0
2023-09-18 12:40:00,81.56,81.56,81.39,81.42,36149.0,81.56,81.56,81.39,81.42,36149.0
2023-09-18 12:50:00,81.41,81.44,81.09,81.15,113694.0,81.41,81.44,81.09,81.15,113694.0
2023-09-18 13:00:00,81.12,81.12,80.94,81.02,108770.0,81.12,81.12,80.94,81.02,108770.0
2023-09-18 13:10:00,81.01,81.09,80.8,80.91,116803.0,81.01,81.09,80.8,80.91,116803.0
2023-09-18 13:20:00,80.92,80.96,80.81,80.84,32623.0,80.92,80.96,80.81,80.84,32623.0
2023-09-18 13:30:00,80.86,81.02,80.8,80.99,49008.0,80.86,81.02,80.8,80.99,49008.0
2023-09-18 13:40:00,80.98,81.16,80.98,81.15,41681.0,80.98,81.16,80.98,81.15,41681.0
2023-09-18 13:50:00,81.12,81.12,80.94,80.97,34949.0,81.12,81.12,80.94,80.97,34949.0
2023-09-18 14:00:00,80.98,81.0,80.9,80.91,36127.0,80.98,81.0,80.9,80.91,36127.0
2023-09-18 14:10:00,80.92,81.01,80.89,81.01,15282.0,80.92,81.01,80.89,81.01,15282.0
2023-09-18 14:20:00,81.02,81.35,81.02,81.29,72390.0,81.02,81.35,81.02,81.29,72390.0
2023-09-18 14:30:00,81.29,81.34,81.16,81.2,22459.0,81.29,81.34,81.16,81.2,22459.0
2023-09-18 14:40:00,81.2,81.3,81.18,81.26,28394.0,81.2,81.3,81.18,81.26,28394.0
2023-09-18 14:50:00,81.25,81.32,81.25,81.31,19973.0,81.25,81.32,81.25,81.31,19973.0
2023-09-18 15:00:00,81.31,81.34,81.28,81.33,13832.0,81.31,81.34,81.28,81.33,13832.0
2023-09-18 15:10:00,81.33,81.4,81.3,81.33,39533.0,81.33,81.4,81.3,81.33,39533.0
2023-09-18 15:20:00,81.32,81.34,81.29,81.31,20337.0,81.32,81.34,81.29,81.31,20337.0
2023-09-18 15:30:00,81.32,81.37,81.28,81.33,58184.0,81.32,81.37,81.28,81.33,58184.0
2023-09-18 15:40:00,81.33,81.38,81.33,81.36,49614.0,81.33,81.38,81.33,81.36,49614.0
2023-09-18 15:50:00,81.36,81.5,81.35,81.47,579290.0,81.36,81.5,81.35,81.47,579290.0
2023-09-19 09:30:00,82.18,82.24,81.84,82.1,319209.0,82.18,82.24,81.84,82.1,319209.0
2023-09-19 09:40:00,82.09,82.11,81.81,81.99,152761.0,82.09,82.11,81.81,81.99,152761.0
2023-09-19 09:50:00,82.0,82.18,81.99,82.1,205154.0,82.0,82.18,81.99,82.1,205154.0
2023-09-19 10:00:00,82.1,82.28,82.09,82.19,265161.0,82.1,82.28,82.09,82.19,265161.0
2023-09-19 10:10:00,82.18,82.21,82.03,82.13,85831.0,82.18,82.21,82.03,82.13,85831.0
2023-09-19 10:20:00,82.11,82.15,81.88,81.93,117019.0,82.11,82.15,81.88,81.93,117019.0
2023-09-19 10:30:00,81.93,82.08,81.85,81.98,97279.0,81.93,82.08,81.85,81.98,97279.0
2023-09-19 10:40:00,81.97,82.15,81.9,82.13,73879.0,81.97,82.15,81.9,82.13,73879.0
2023-09-19 10:50:00,82.12,82.16,82.01,82.04,77716.0,82.12,82.16,82.01,82.04,77716.0
2023-09-19 11:00:00,82.07,82.2,82.01,82.15,107315.0,82.07,82.2,82.01,82.15,107315.0
2023-09-19 11:10:00,82.15,82.23,82.14,82.19,109851.0,82.15,82.23,82.14,82.19,109851.0
2023-09-19 11:20:00,82.18,82.19,81.99,82.0,90092.0,82.18,82.19,81.99,82.0,90092.0
2023-09-19 11:30:00,81.99,82.12,81.93,82.01,52080.0,81.99,82.12,81.93,82.01,52080.0
2023-09-19 11:40:00,82.0,82.01,81.83,81.85,113921.0,82.0,82.01,81.83,81.85,113921.0
2023-09-19 11:50:00,81.84,81.9,81.79,81.87,92015.0,81.84,81.9,81.79,81.87,92015.0
2023-09-19 12:00:00,81.84,81.88,81.72,81.77,46516.0,81.84,81.88,81.72,81.77,46516.0
2023-09-19 12:10:00,81.75,81.89,81.69,81.71,71607.0,81.75,81.89,81.69,81.71,71607.0
2023-09-19 12:20:00,81.72,81.72,81.5,81.58,105950.0,81.72,81.72,81.5,81.58,105950.0
2023-09-19 12:30:00,81.56,81.67,81.43,81.49,138893.0,81.56,81.67,81.43,81.49,138893.0
2023-09-19 12:40:00,81.5,81.74,81.48,81.64,76117.0,81.5,81.74,81.48,81.64,76117.0
2023-09-19 12:50:00,81.63,81.71,81.55,81.64,168180.0,81.63,81.71,81.55,81.64,168180.0
2023-09-19 13:00:00,81.62,81.62,81.39,81.42,105105.0,81.62,81.62,81.39,81.42,105105.0
2023-09-19 13:10:00,81.42,81.52,81.39,81.51,77896.0,81.42,81.52,81.39,81.51,77896.0
2023-09-19 13:20:00,81.53,81.66,81.44,81.65,52239.0,81.53,81.66,81.44,81.65,52239.0
2023-09-19 13:30:00,81.65,81.67,81.41,81.42,78763.0,81.65,81.67,81.41,81.42,78763.0
2023-09-19 13:40:00,81.42,81.45,81.2,81.25,138696.0,81.42,81.45,81.2,81.25,138696.0
2023-09-19 13:50:00,81.26,81.3,81.14,81.23,67652.0,81.26,81.3,81.14,81.23,67652.0
2023-09-19 14:00:00,81.23,81.44,81.12,81.38,80632.0,81.23,81.44,81.12,81.38,80632.0
2023-09-19 14:10:00,81.39,81.51,81.27,81.35,60762.0,81.39,81.51,81.27,81.35,60762.0
2023-09-19 14:20:00,81.36,81.36,81.12,81.19,128776.0,81.36,81.36,81.12,81.19,128776.0
2023-09-19 14:30:00,81.2,81.28,81.16,81.2,66419.0,81.2,81.28,81.16,81.2,66419.0
2023-09-19 14:40:00,81.2,81.35,81.19,81.32,40574.0,81.2,81.35,81.19,81.32,40574.0
2023-09-19 14:50:00,81.33,81.34,81.27,81.34,49119.0,81.33,81.34,81.27,81.34,49119.0
2023-09-19 15:00:00,81.33,81.34,81.28,81.3,138951.0,81.33,81.34,81.28,81.3,138951.0
2023-09-19 15:10:00,81.3,81.38,81.29,81.37,113931.0,81.3,81.38,81.29,81.37,113931.0
2023-09-19 15:20:00,81.37,81.37,81.33,81.36,28503.0,81.37,81.37,81.33,81.36,28503.0
2023-09-19 15:30:00,81.36,81.55,81.36,81.5,68187.0,81.36,81.55,81.36,81.5,68187.0
2023-09-19 15:40:00,81.5,81.51,81.46,81.48,75451.0,81.5,81.51,81.46,81.48,75451.0
2023-09-19 15:50:00,81.47,81.54,81.44,81.51,398872.0,81.47,81.54,81.44,81.51,398872.0
2023-09-20 09:30:00,80.56,80.96,80.54,80.83,230017.0,80.56,80.96,80.54,80.83,230017.0
2023-09-20 09:40:00,80.83,81.09,80.79,81.01,262263.0,80.83,81.09,80.79,81.01,262263.0
2023-09-20 09:50:00,81.01,81.04,80.87,81.04,70588.0,81.01,81.04,80.87,81.04,70588.0
2023-09-20 10:00:00,81.06,81.21,81.03,81.14,125781.0,81.06,81.21,81.03,81.14,125781.0
2023-09-20 10:10:00,81.12,81.25,81.06,81.13,149263.0,81.12,81.25,81.06,81.13,149263.0
2023-09-20 10:20:00,81.16,81.18,81.07,81.07,57930.0,81.16,81.18,81.07,81.07,57930.0
2023-09-20 10:30:00,81.08,81.2,80.69,80.72,189150.0,81.08,81.2,80.69,80.72,189150.0
2023-09-20 10:40:00,80.7,81.0,80.68,80.92,93973.0,80.7,81.0,80.68,80.92,93973.0
2023-09-20 10:50:00,80.92,81.2,80.89,81.16,64433.0,80.92,81.2,80.89,81.16,64433.0
2023-09-20 11:00:00,81.14,81.32,81.07,81.29,116584.0,81.14,81.32,81.07,81.29,116584.0
2023-09-20 11:10:00,81.28,81.58,81.28,81.47,133880.0,81.28,81.58,81.28,81.47,133880.0
2023-09-20 11:20:00,81.46,81.59,81.22,81.22,70187.0,81.46,81.59,81.22,81.22,70187.0
2023-09-20 11:30:00,81.23,81.28,81.08,81.15,64480.0,81.23,81.28,81.08,81.15,64480.0
2023-09-20 11:40:00,81.13,81.27,80.91,80.92,59028.0,81.13,81.27,80.91,80.92,59028.0
2023-09-20 11:50:00,80.91,80.93,80.78,80.88,73391.0,80.91,80.93,80.78,80.88,73391.0
2023-09-20 12:00:00,80.87,81.0,80.87,80.96,28538.0,80.87,81.0,80.87,80.96,28538.0
2023-09-20 12:10:00,80.97,81.07,80.82,81.06,33300.0,80.97,81.07,80.82,81.06,33300.0
2023-09-20 12:20:00,81.08,81.23,81.05,81.19,62798.0,81.08,81.23,81.05,81.19,62798.0
2023-09-20 12:30:00,81.2,81.34,81.16,81.26,40492.0,81.2,81.34,81.16,81.26,40492.0
2023-09-20 12:40:00,81.27,81.29,81.12,81.18,34149.0,81.27,81.29,81.12,81.18,34149.0
2023-09-20 12:50:00,81.18,81.32,81.12,81.28,49810.0,81.18,81.32,81.12,81.28,49810.0
2023-09-20 13:00:00,81.28,81.29,81.2,81.22,74939.0,81.28,81.29,81.2,81.22,74939.0
2023-09-20 13:10:00,81.23,81.27,81.04,81.1,37741.0,81.23,81.27,81.04,81.1,37741.0
2023-09-20 13:20:00,81.1,81.13,81.04,81.05,38155.0,81.1,81.13,81.04,81.05,38155.0
2023-09-20 13:30:00,81.04,81.05,80.89,81.03,28708.0,81.04,81.05,80.89,81.03,28708.0
2023-09-20 13:40:00,81.02,81.09,80.99,81.02,14110.0,81.02,81.09,80.99,81.02,14110.0
2023-09-20 13:50:00,81.01,81.01,80.58,80.8,293595.0,81.01,81.01,80.58,80.8,293595.0
2023-09-20 14:00:00,80.78,80.79,80.49,80.66,98014.0,80.78,80.79,80.49,80.66,98014.0
2023-09-20 14:10:00,80.66,80.69,80.32,80.33,90528.0,80.66,80.69,80.32,80.33,90528.0
2023-09-20 14:20:00,80.32,80.53,80.26,80.43,172188.0,80.32,80.53,80.26,80.43,172188.0
2023-09-20 14:30:00,80.45,80.56,80.42,80.48,80818.0,80.45,80.56,80.42,80.48,80818.0
2023-09-20 14:40:00,80.49,80.51,80.37,80.4,65426.0,80.49,80.51,80.37,80.4,65426.0
2023-09-20 14:50:00,80.39,80.51,80.38,80.43,25596.0,80.39,80.51,80.38,80.43,25596.0
2023-09-20 15:00:00,80.43,80.48,80.4,80.44,28331.0,80.43,80.48,80.4,80.44,28331.0
2023-09-20 15:10:00,80.43,80.46,80.25,80.28,29442.0,80.43,80.46,80.25,80.28,29442.0
2023-09-20 15:20:00,80.29,80.38,80.27,80.34,98252.0,80.29,80.38,80.27,80.34,98252.0
2023-09-20 15:30:00,80.35,80.37,80.27,80.28,145621.0,80.35,80.37,80.27,80.28,145621.0
2023-09-20 15:40:00,80.28,80.3,80.23,80.28,81740.0,80.28,80.3,80.23,80.28,81740.0
2023-09-20 15:50:00,80.28,80.29,80.13,80.16,221408.0,80.28,80.29,80.13,80.16,221408.0
2023-09-21 09:30:00,81.25,81.48,81.14,81.32,179817.0,81.25,81.48,81.14,81.32,179817.0
2023-09-21 09:40:00,81.32,81.51,81.15,81.44,164424.0,81.32,81.51,81.15,81.44,164424.0
2023-09-21 09:50:00,81.45,81.47,81.26,81.36,67869.0,81.45,81.47,81.26,81.36,67869.0
2023-09-21 10:00:00,81.4,81.4,81.0,81.14,108260.0,81.4,81.4,81.0,81.14,108260.0
2023-09-21 10:10:00,81.14,81.33,80.95,81.28,119515.0,81.14,81.33,80.95,81.28,119515.0
2023-09-21 10:20:00,81.27,81.4,81.19,81.35,114604.0,81.27,81.4,81.19,81.35,114604.0
2023-09-21 10:30:00,81.38,81.38,81.12,81.34,62327.0,81.38,81.38,81.12,81.34,62327.0
2023-09-21 10:40:00,81.32,81.39,81.03,81.03,37748.0,81.32,81.39,81.03,81.03,37748.0
2023-09-21 10:50:00,81.01,81.01,80.84,80.86,102939.0,81.01,81.01,80.84,80.86,102939.0
2023-09-21 11:00:00,80.85,81.21,80.82,81.01,64608.0,80.85,81.21,80.82,81.01,64608.0
2023-09-21 11:10:00,81.01,81.26,81.01,81.26,54963.0,81.01,81.26,81.01,81.26,54963.0
2023-09-21 11:20:00,81.27,81.3,81.05,81.14,40056.0,81.27,81.3,81.05,81.14,40056.0
2023-09-21 11:30:00,81.13,81.18,80.87,81.0,35882.0,81.13,81.18,80.87,81.0,35882.0
2023-09-21 11:40:00,80.97,80.98,80.7,80.73,142509.0,80.97,80.98,80.7,80.73,142509.0
2023-09-21 11:50:00,80.78,80.78,80.51,80.68,102622.0,80.78,80.78,80.51,80.68,102622.0
2023-09-21 12:00:00,80.67,80.84,80.64,80.84,34346.0,80.67,80.84,80.64,80.84,34346.0
2023-09-21 12:10:00,80.86,80.97,80.76,80.89,27016.0,80.86,80.97,80.76,80.89,27016.0
2023-09-21 12:20:00,80.93,81.05,80.92,80.99,20866.0,80.93,81.05,80.92,80.99,20866.0
2023-09-21 12:30:00,81.01,81.01,80.86,80.93,11093.0,81.01,81.01,80.86,80.93,11093.0
2023-09-21 12:40:00,80.93,80.96,80.77,80.82,20491.0,80.93,80.96,80.77,80.82,20491.0
2023-09-21 12:50:00,80.79,80.84,80.69,80.69,31461.0,80.79,80.84,80.69,80.69,31461.0
2023-09-21 13:00:00,80.7,80.71,80.53,80.57,54337.0,80.7,80.71,80.53,80.57,54337.0
2023-09-21 13:10:00,80.56,80.79,80.54,80.72,98584.0,80.56,80.79,80.54,80.72,98584.0
2023-09-21 13:20:00,80.71,80.81,80.62,80.64,94781.0,80.71,80.81,80.62,80.64,94781.0
2023-09-21 13:30:00,80.63,80.81,80.6,80.78,33548.0,80.63,80.81,80.6,80.78,33548.0
2023-09-21 13:40:00,80.77,80.82,80.62,80.69,25821.0,80.77,80.82,80.62,80.69,25821.0
2023-09-21 13:50:00,80.71,80.8,80.71,80.76,21386.0,80.71,80.8,80.71,80.76,21386.0
2023-09-21 14:00:00,80.74,80.85,80.69,80.7,40487.0,80.74,80.85,80.69,80.7,40487.0
2023-09-21 14:10:00,80.71,80.71,80.48,80.56,41096.0,80.71,80.71,80.48,80.56,41096.0
2023-09-21 14:20:00,80.59,80.62,80.43,80.43,130936.0,80.59,80.62,80.43,80.43,130936.0
2023-09-21 14:30:00,80.43,80.48,80.4,80.42,78173.0,80.43,80.48,80.4,80.42,78173.0
2023-09-21 14:40:00,80.42,80.51,80.4,80.49,30939.0,80.42,80.51,80.4,80.49,30939.0
2023-09-21 14:50:00,80.48,80.49,80.43,80.45,67947.0,80.48,80.49,80.43,80.45,67947.0
2023-09-21 15:00:00,80.44,80.49,80.4,80.49,29298.0,80.44,80.49,80.4,80.49,29298.0
2023-09-21 15:10:00,80.5,80.5,80.39,80.41,22747.0,80.5,80.5,80.39,80.41,22747.0
2023-09-21 15:20:00,80.4,80.47,80.4,80.45,14433.0,80.4,80.47,80.4,80.45,14433.0
2023-09-21 15:30:00,80.45,80.56,80.44,80.5,52215.0,80.45,80.56,80.44,80.5,52215.0
2023-09-21 15:40:00,80.51,80.51,80.45,80.49,37830.0,80.51,80.51,80.45,80.49,37830.0
2023-09-21 15:50:00,80.48,80.51,80.41,80.43,67576.0,80.48,80.51,80.41,80.43,67576.0
2023-09-22 09:30:00,81.55,81.6,81.35,81.52,134621.0,81.55,81.6,81.35,81.52,134621.0
2023-09-22 09:40:00,81.51,81.6,81.25,81.33,113923.0,81.51,81.6,81.25,81.33,113923.0
2023-09-22 09:50:00,81.35,81.52,81.26,81.52,74030.0,81.35,81.52,81.26,81.52,74030.0
2023-09-22 10:00:00,81.51,81.6,81.38,81.45,114582.0,81.51,81.6,81.38,81.45,114582.0
2023-09-22 10:10:00,81.45,81.56,81.39,81.45,52243.0,81.45,81.56,81.39,81.45,52243.0
2023-09-22 10:20:00,81.47,81.5,81.06,81.2,87659.0,81.47,81.5,81.06,81.2,87659.0
2023-09-22 10:30:00,81.22,81.29,81.07,81.18,17367.0,81.22,81.29,81.07,81.18,17367.0
2023-09-22 10:40:00,81.16,81.34,81.14,81.25,41996.0,81.16,81.34,81.14,81.25,41996.0
2023-09-22 10:50:00,81.26,81.27,80.98,80.98,45673.0,81.26,81.27,80.98,80.98,45673.0
2023-09-22 11:00:00,80.97,80.97,80.67,80.77,60577.0,80.97,80.97,80.67,80.77,60577.0
2023-09-22 11:10:00,80.8,80.98,80.78,80.94,27194.0,80.8,80.98,80.78,80.94,27194.0
2023-09-22 11:20:00,80.94,81.04,80.79,80.79,108495.0,80.94,81.04,80.79,80.79,108495.0
2023-09-22 11:30:00,80.77,80.8,80.53,80.65,32555.0,80.77,80.8,80.53,80.65,32555.0
2023-09-22 11:40:00,80.66,80.75,80.55,80.7,30170.0,80.66,80.75,80.55,80.7,30170.0
2023-09-22 11:50:00,80.75,80.79,80.66,80.66,18885.0,80.75,80.79,80.66,80.66,18885.0
2023-09-22 12:00:00,80.68,80.68,80.38,80.38,97778.0,80.68,80.68,80.38,80.38,97778.0
2023-09-22 12:10:00,80.36,80.39,80.22,80.29,51330.0,80.36,80.39,80.22,80.29,51330.0
2023-09-22 12:20:00,80.3,80.31,79.99,80.01,118551.0,80.3,80.31,79.99,80.01,118551.0
2023-09-22 12:30:00,80.03,80.18,80.0,80.06,91556.0,80.03,80.18,80.0,80.06,91556.0
2023-09-22 12:40:00,80.06,80.45,80.06,80.38,112790.0,80.06,80.45,80.06,80.38,112790.0
2023-09-22 12:50:00,80.4,80.5,80.38,80.44,102464.0,80.4,80.5,80.38,80.44,102464.0
2023-09-22 13:00:00,80.45,80.73,80.44,80.59,115232.0,80.45,80.73,80.44,80.59,115232.0
2023-09-22 13:10:00,80.59,80.67,80.42,80.46,96073.0,80.59,80.67,80.42,80.46,96073.0
2023-09-22 13:20:00,80.46,80.54,80.37,80.37,111223.0,80.46,80.54,80.37,80.37,111223.0
2023-09-22 13:30:00,80.37,80.49,80.31,80.39,17983.0,80.37,80.49,80.31,80.39,17983.0
2023-09-22 13:40:00,80.39,80.5,80.32,80.49,17222.0,80.39,80.5,80.32,80.49,17222.0
2023-09-22 13:50:00,80.47,80.47,80.27,80.29,33031.0,80.47,80.47,80.27,80.29,33031.0
2023-09-22 14:00:00,80.26,80.43,80.22,80.38,14535.0,80.26,80.43,80.22,80.38,14535.0
2023-09-22 14:10:00,80.37,80.54,80.34,80.51,13924.0,80.37,80.54,80.34,80.51,13924.0
2023-09-22 14:20:00,80.5,80.58,80.36,80.39,54559.0,80.5,80.58,80.36,80.39,54559.0
2023-09-22 14:30:00,80.4,80.62,80.4,80.61,19274.0,80.4,80.62,80.4,80.61,19274.0
2023-09-22 14:40:00,80.62,80.71,80.58,80.65,32697.0,80.62,80.71,80.58,80.65,32697.0
2023-09-22 14:50:00,80.67,80.68,80.56,80.57,27433.0,80.67,80.68,80.56,80.57,27433.0
2023-09-22 15:00:00,80.6,80.69,80.59,80.68,14450.0,80.6,80.69,80.59,80.68,14450.0
2023-09-22 15:10:00,80.67,80.72,80.65,80.71,9827.0,80.67,80.72,80.65,80.71,9827.0
2023-09-22 15:20:00,80.72,80.77,80.7,80.73,36838.0,80.72,80.77,80.7,80.73,36838.0
2023-09-22 15:30:00,80.73,80.77,80.69,80.75,17652.0,80.73,80.77,80.69,80.75,17652.0
2023-09-22 15:40:00,80.74,80.75,80.65,80.68,19882.0,80.74,80.75,80.65,80.68,19882.0
2023-09-22 15:50:00,80.68,80.68,80.61,80.62,128339.0,80.68,80.68,80.61,80.62,128339.0
2023-09-25 09:30:00,80.59,80.65,80.47,80.53,48698.0,80.59,80.65,80.47,80.53,48698.0
2023-09-25 09:40:00,80.54,80.55,80.22,80.22,44150.0,80.54,80.55,80.22,80.22,44150.0
2023-09-25 09:50:00,80.21,80.34,80.19,80.28,53683.0,80.21,80.34,80.19,80.28,53683.0
2023-09-25 10:00:00,80.28,80.3,79.97,80.08,55064.0,80.28,80.3,79.97,80.08,55064.0
2023-09-25 10:10:00,80.07,80.44,80.03,80.37,51143.0,80.07,80.44,80.03,80.37,51143.0
2023-09-25 10:20:00,80.37,80.43,80.05,80.07,38037.0,80.37,80.43,80.05,80.07,38037.0
2023-09-25 10:30:00,80.09,80.25,79.99,80.25,51532.0,80.09,80.25,79.99,80.25,51532.0
2023-09-25 10:40:00,80.24,80.24,79.88,79.94,59564.0,80.24,80.24,79.88,79.94,59564.0
2023-09-25 10:50:00,79.92,79.96,79.72,79.83,60865.0,79.92,79.96,79.72,79.83,60865.0
2023-09-25 11:00:00,79.82,79.91,79.67,79.9,34820.0,79.82,79.91,79.67,79.9,34820.0
2023-09-25 11:10:00,79.9,80.02,79.87,79.89,44731.0,79.9,80.02,79.87,79.89,44731.0
2023-09-25 11:20:00,79.9,80.15,79.87,80.04,62040.0,79.9,80.15,79.87,80.04,62040.0
2023-09-25 11:30:00,80.05,80.08,79.81,79.81,97139.0,80.05,80.08,79.81,79.81,97139.0
2023-09-25 11:40:00,79.81,80.09,79.8,80.08,85539.0,79.81,80.09,79.8,80.08,85539.0
2023-09-25 11:50:00,80.08,80.18,80.0,80.05,70520.0,80.08,80.18,80.0,80.05,70520.0
2023-09-25 12:00:00,80.07,80.33,80.07,80.33,30738.0,80.07,80.33,80.07,80.33,30738.0
2023-09-25 12:10:00,80.35,80.35,80.28,80.33,19048.0,80.35,80.35,80.28,80.33,19048.0
2023-09-25 12:20:00,80.32,80.43,80.3,80.38,19277.0,80.32,80.43,80.3,80.38,19277.0
2023-09-25 12:30:00,80.4,80.42,80.31,80.39,16394.0,80.4,80.42,80.31,80.39,16394.0
2023-09-25 12:40:00,80.4,80.52,80.4,80.45,21318.0,80.4,80.52,80.4,80.45,21318.0
2023-09-25 12:50:00,80.47,80.47,80.19,80.22,21033.0,80.47,80.47,80.19,80.22,21033.0
2023-09-25 13:00:00,80.22,80.37,80.18,80.37,13878.0,80.22,80.37,80.18,80.37,13878.0
2023-09-25 13:10:00,80.37,80.4,80.24,80.26,13054.0,80.37,80.4,80.24,80.26,13054.0
2023-09-25 13:20:00,80.22,80.22,80.09,80.18,13335.0,80.22,80.22,80.09,80.18,13335.0
2023-09-25 13:30:00,80.15,80.25,80.15,80.25,14206.0,80.15,80.25,80.15,80.25,14206.0
2023-09-25 13:40:00,80.25,80.33,80.2,80.2,22425.0,80.25,80.33,80.2,80.2,22425.0
2023-09-25 13:50:00,80.19,80.29,80.19,80.24,16006.0,80.19,80.29,80.19,80.24,16006.0
2023-09-25 14:00:00,80.25,80.33,80.19,80.25,23516.0,80.25,80.33,80.19,80.25,23516.0
2023-09-25 14:10:00,80.27,80.34,80.18,80.28,28394.0,80.27,80.34,80.18,80.28,28394.0
2023-09-25 14:20:00,80.27,80.4,80.21,80.24,105212.0,80.27,80.4,80.21,80.24,105212.0
2023-09-25 14:30:00,80.22,80.23,80.16,80.19,18275.0,80.22,80.23,80.16,80.19,18275.0
2023-09-25 14:40:00,80.18,80.27,80.16,80.23,38955.0,80.18,80.27,80.16,80.23,38955.0
2023-09-25 14:50:00,80.24,80.33,80.23,80.31,14589.0,80.24,80.33,80.23,80.31,14589.0
2023-09-25 15:00:00,80.31,80.32,80.24,80.26,14156.0,80.31,80.32,80.24,80.26,14156.0
2023-09-25 15:10:00,80.26,80.35,80.23,80.35,14067.0,80.26,80.35,80.23,80.35,14067.0
2023-09-25 15:20:00,80.35,80.39,80.33,80.36,19952.0,80.35,80.39,80.33,80.36,19952.0
2023-09-25 15:30:00,80.35,80.38,80.33,80.37,22855.0,80.35,80.38,80.33,80.37,22855.0
2023-09-25 15:40:00,80.37,80.42,80.35,80.41,60312.0,80.37,80.42,80.35,80.41,60312.0
2023-09-25 15:50:00,80.42,80.43,80.35,80.4,193873.0,80.42,80.43,80.35,80.4,193873.0
2023-09-26 09:30:00,79.97,80.24,79.94,80.22,79053.0,79.97,80.24,79.94,80.22,79053.0
2023-09-26 09:40:00,80.22,80.3,80.16,80.22,64416.0,80.22,80.3,80.16,80.22,64416.0
2023-09-26 09:50:00,80.2,80.29,80.08,80.23,74608.0,80.2,80.29,80.08,80.23,74608.0
2023-09-26 10:00:00,80.23,80.31,80.02,80.03,43471.0,80.23,80.31,80.02,80.03,43471.0
2023-09-26 10:10:00,80.05,80.08,79.89,79.95,58635.0,80.05,80.08,79.89,79.95,58635.0
2023-09-26 10:20:00,79.97,80.41,79.97,80.35,96899.0,79.97,80.41,79.97,80.35,96899.0
2023-09-26 10:30:00,80.35,80.62,80.34,80.53,122787.0,80.35,80.62,80.34,80.53,122787.0
2023-09-26 10:40:00,80.54,80.73,80.53,80.68,68654.0,80.54,80.73,80.53,80.68,68654.0
2023-09-26 10:50:00,80.68,80.73,80.52,80.6,41743.0,80.68,80.73,80.52,80.6,41743.0
2023-09-26 11:00:00,80.59,80.65,80.49,80.64,30177.0,80.59,80.65,80.49,80.64,30177.0
2023-09-26 11:10:00,80.65,80.88,80.65,80.79,44050.0,80.65,80.88,80.65,80.79,44050.0
2023-09-26 11:20:00,80.78,80.86,80.57,80.61,42903.0,80.78,80.86,80.57,80.61,42903.0
2023-09-26 11:30:00,80.6,80.8,80.58,80.71,46479.0,80.6,80.8,80.58,80.71,46479.0
2023-09-26 11:40:00,80.72,80.81,80.63,80.78,35108.0,80.72,80.81,80.63,80.78,35108.0
2023-09-26 11:50:00,80.79,80.96,80.77,80.85,44447.0,80.79,80.96,80.77,80.85,44447.0
2023-09-26 12:00:00,80.86,81.05,80.85,80.95,52190.0,80.86,81.05,80.85,80.95,52190.0
2023-09-26 12:10:00,80.96,80.99,80.88,80.88,22467.0,80.96,80.99,80.88,80.88,22467.0
2023-09-26 12:20:00,80.88,80.98,80.86,80.92,28098.0,80.88,80.98,80.86,80.92,28098.0
2023-09-26 12:30:00,80.91,80.93,80.79,80.83,30937.0,80.91,80.93,80.79,80.83,30937.0
2023-09-26 12:40:00,80.84,81.02,80.84,80.9,28209.0,80.84,81.02,80.84,80.9,28209.0
2023-09-26 12:50:00,80.91,81.0,80.91,80.93,16886.0,80.91,81.0,80.91,80.93,16886.0
2023-09-26 13:00:00,80.92,80.95,80.75,80.85,24378.0,80.92,80.95,80.75,80.85,24378.0
2023-09-26 13:10:00,80.84,80.9,80.82,80.84,12566.0,80.84,80.9,80.82,80.84,12566.0
2023-09-26 13:20:00,80.84,80.9,80.83,80.89,14177.0,80.84,80.9,80.83,80.89,14177.0
2023-09-26 13:30:00,80.87,80.97,80.78,80.81,25392.0,80.87,80.97,80.78,80.81,25392.0
2023-09-26 13:40:00,80.81,80.86,80.79,80.85,16603.0,80.81,80.86,80.79,80.85,16603.0
2023-09-26 13:50:00,80.84,80.99,80.81,80.97,22116.0,80.84,80.99,80.81,80.97,22116.0
2023-09-26 14:00:00,80.96,80.99,80.83,80.86,31355.0,80.96,80.99,80.83,80.86,31355.0
2023-09-26 14:10:00,80.86,80.91,80.79,80.83,44315.0,80.86,80.91,80.79,80.83,44315.0
2023-09-26 14:20:00,80.84,80.85,80.69,80.78,90171.0,80.84,80.85,80.69,80.78,90171.0
2023-09-26 14:30:00,80.78,80.84,80.73,80.83,44108.0,80.78,80.84,80.73,80.83,44108.0
2023-09-26 14:40:00,80.82,80.83,80.78,80.81,9259.0,80.82,80.83,80.78,80.81,9259.0
2023-09-26 14:50:00,80.81,80.85,80.78,80.81,37672.0,80.81,80.85,80.78,80.81,37672.0
2023-09-26 15:00:00,80.8,80.87,80.79,80.84,25225.0,80.8,80.87,80.79,80.84,25225.0
2023-09-26 15:10:00,80.84,80.9,80.84,80.89,80015.0,80.84,80.9,80.84,80.89,80015.0
2023-09-26 15:20:00,80.89,80.9,80.8,80.82,118823.0,80.89,80.9,80.8,80.82,118823.0
2023-09-26 15:30:00,80.81,80.85,80.8,80.84,97574.0,80.81,80.85,80.8,80.84,97574.0
2023-09-26 15:40:00,80.84,80.87,80.83,80.84,75954.0,80.84,80.87,80.83,80.84,75954.0
2023-09-26 15:50:00,80.84,80.92,80.83,80.9,150985.0,80.84,80.92,80.83,80.9,150985.0
2023-09-27 09:30:00,82.24,82.5,82.05,82.14,201833.0,82.24,82.5,82.05,82.14,201833.0
2023-09-27 09:40:00,82.13,82.37,82.12,82.21,141441.0,82.13,82.37,82.12,82.21,141441.0
2023-09-27 09:50:00,82.2,82.32,82.12,82.3,74531.0,82.2,82.32,82.12,82.3,74531.0
2023-09-27 10:00:00,82.3,82.43,82.28,82.34,83021.0,82.3,82.43,82.28,82.34,83021.0
2023-09-27 10:10:00,82.32,82.44,82.26,82.35,85286.0,82.32,82.44,82.26,82.35,85286.0
2023-09-27 10:20:00,82.38,82.45,82.31,82.38,98770.0,82.38,82.45,82.31,82.38,98770.0
2023-09-27 10:30:00,82.41,82.54,82.26,82.38,202924.0,82.41,82.54,82.26,82.38,202924.0
2023-09-27 10:40:00,82.37,82.71,82.3,82.69,136145.0,82.37,82.71,82.3,82.69,136145.0
2023-09-27 10:50:00,82.69,82.88,82.5,82.55,119255.0,82.69,82.88,82.5,82.55,119255.0
2023-09-27 11:00:00,82.57,82.89,82.53,82.88,87100.0,82.57,82.89,82.53,82.88,87100.0
2023-09-27 11:10:00,82.87,83.16,82.79,83.04,159723.0,82.87,83.16,82.79,83.04,159723.0
2023-09-27 11:20:00,83.05,83.2,82.93,83.1,110103.0,83.05,83.2,82.93,83.1,110103.0
2023-09-27 11:30:00,83.11,83.18,82.77,82.9,158148.0,83.11,83.18,82.77,82.9,158148.0
2023-09-27 11:40:00,82.9,82.97,82.77,82.79,90585.0,82.9,82.97,82.77,82.79,90585.0
2023-09-27 11:50:00,82.81,82.98,82.76,82.97,97288.0,82.81,82.98,82.76,82.97,97288.0
2023-09-27 12:00:00,82.97,83.29,82.97,83.2,145614.0,82.97,83.29,82.97,83.2,145614.0
2023-09-27 12:10:00,83.21,83.27,83.07,83.12,65173.0,83.21,83.27,83.07,83.12,65173.0
2023-09-27 12:20:00,83.1,83.12,82.94,83.04,45147.0,83.1,83.12,82.94,83.04,45147.0
2023-09-27 12:30:00,83.05,83.14,82.99,83.13,35420.0,83.05,83.14,82.99,83.13,35420.0
2023-09-27 12:40:00,83.13,83.21,83.04,83.14,67516.0,83.13,83.21,83.04,83.14,67516.0
2023-09-27 12:50:00,83.17,83.19,82.99,83.1,70708.0,83.17,83.19,82.99,83.1,70708.0
2023-09-27 13:00:00,83.09,83.13,82.94,82.99,44800.0,83.09,83.13,82.94,82.99,44800.0
2023-09-27 13:10:00,82.98,83.02,82.88,82.95,46862.0,82.98,83.02,82.88,82.95,46862.0
2023-09-27 13:20:00,82.94,82.94,82.79,82.84,47738.0,82.94,82.94,82.79,82.84,47738.0
2023-09-27 13:30:00,82.83,82.99,82.79,82.81,33064.0,82.83,82.99,82.79,82.81,33064.0
2023-09-27 13:40:00,82.82,82.95,82.81,82.85,42408.0,82.82,82.95,82.81,82.85,42408.0
2023-09-27 13:50:00,82.84,83.0,82.82,82.93,31113.0,82.84,83.0,82.82,82.93,31113.0
2023-09-27 14:00:00,82.94,83.05,82.88,83.03,47869.0,82.94,83.05,82.88,83.03,47869.0
2023-09-27 14:10:00,83.02,83.18,83.01,83.18,63141.0,83.02,83.18,83.01,83.18,63141.0
2023-09-27 14:20:00,83.17,83.28,82.89,82.95,187965.0,83.17,83.28,82.89,82.95,187965.0
2023-09-27 14:30:00,82.96,83.14,82.94,83.12,60244.0,82.96,83.14,82.94,83.12,60244.0
2023-09-27 14:40:00,83.12,83.12,83.02,83.03,40483.0,83.12,83.12,83.02,83.03,40483.0
2023-09-27 14:50:00,83.04,83.06,82.97,82.98,53286.0,83.04,83.06,82.97,82.98,53286.0
2023-09-27 15:00:00,82.98,83.04,82.95,83.03,93141.0,82.98,83.04,82.95,83.03,93141.0
2023-09-27 15:10:00,83.01,83.04,82.89,83.02,101787.0,83.01,83.04,82.89,83.02,101787.0
2023-09-27 15:20:00,83.01,83.06,83.0,83.03,74591.0,83.01,83.06,83.0,83.03,74591.0
2023-09-27 15:30:00,83.02,83.07,82.99,83.02,47539.0,83.02,83.07,82.99,83.02,47539.0
2023-09-27 15:40:00,83.02,83.04,82.95,83.01,58941.0,83.02,83.04,82.95,83.01,58941.0
2023-09-27 15:50:00,83.01,83.01,82.86,82.88,334979.0,83.01,83.01,82.86,82.88,334979.0
2023-09-28 09:30:00,82.32,82.42,82.12,82.2,144229.0,82.32,82.42,82.12,82.2,144229.0
2023-09-28 09:40:00,82.19,82.31,82.12,82.22,81222.0,82.19,82.31,82.12,82.22,81222.0
2023-09-28 09:50:00,82.26,82.42,82.17,82.25,79356.0,82.26,82.42,82.17,82.25,79356.0
2023-09-28 10:00:00,82.27,82.45,82.18,82.41,66065.0,82.27,82.45,82.18,82.41,66065.0
2023-09-28 10:10:00,82.38,82.44,81.95,82.12,163350.0,82.38,82.44,81.95,82.12,163350.0
2023-09-28 10:20:00,82.13,82.3,82.1,82.24,66920.0,82.13,82.3,82.1,82.24,66920.0
2023-09-28 10:30:00,82.24,82.5,82.16,82.44,65010.0,82.24,82.5,82.16,82.44,65010.0
2023-09-28 10:40:00,82.45,82.45,82.2,82.23,41629.0,82.45,82.45,82.2,82.23,41629.0
2023-09-28 10:50:00,82.2,82.23,82.04,82.12,61692.0,82.2,82.23,82.04,82.12,61692.0
2023-09-28 11:00:00,82.16,82.59,82.14,82.4,77297.0,82.16,82.59,82.14,82.4,77297.0
2023-09-28 11:10:00,82.41,82.5,82.3,82.42,32004.0,82.41,82.5,82.3,82.42,32004.0
2023-09-28 11:20:00,82.43,82.61,82.32,82.39,129219.0,82.43,82.61,82.32,82.39,129219.0
2023-09-28 11:30:00,82.36,82.48,82.21,82.4,83450.0,82.36,82.48,82.21,82.4,83450.0
2023-09-28 11:40:00,82.4,82.61,82.38,82.46,39861.0,82.4,82.61,82.38,82.46,39861.0
2023-09-28 11:50:00,82.47,82.52,82.22,82.34,62242.0,82.47,82.52,82.22,82.34,62242.0
2023-09-28 12:00:00,82.34,82.36,82.16,82.26,55945.0,82.34,82.36,82.16,82.26,55945.0
2023-09-28 12:10:00,82.26,82.33,82.2,82.26,35640.0,82.26,82.33,82.2,82.26,35640.0
2023-09-28 12:20:00,82.3,82.3,82.07,82.14,27929.0,82.3,82.3,82.07,82.14,27929.0
2023-09-28 12:30:00,82.09,82.11,81.95,82.04,62448.0,82.09,82.11,81.95,82.04,62448.0
2023-09-28 12:40:00,82.04,82.16,81.98,82.0,23300.0,82.04,82.16,81.98,82.0,23300.0
2023-09-28 12:50:00,82.01,82.06,81.91,81.99,68917.0,82.01,82.06,81.91,81.99,68917.0
2023-09-28 13:00:00,82.02,82.04,81.82,81.85,75781.0,82.02,82.04,81.82,81.85,75781.0
2023-09-28 13:10:00,81.85,81.88,81.31,81.34,155375.0,81.85,81.88,81.31,81.34,155375.0
2023-09-28 13:20:00,81.37,81.58,81.32,81.44,168566.0,81.37,81.58,81.32,81.44,168566.0
2023-09-28 13:30:00,81.43,81.55,81.33,81.54,44513.0,81.43,81.55,81.33,81.54,44513.0
2023-09-28 13:40:00,81.53,81.59,81.35,81.4,24669.0,81.53,81.59,81.35,81.4,24669.0
2023-09-28 13:50:00,81.35,81.48,81.34,81.4,39008.0,81.35,81.48,81.34,81.4,39008.0
2023-09-28 14:00:00,81.41,81.55,81.39,81.54,51324.0,81.41,81.55,81.39,81.54,51324.0
2023-09-28 14:10:00,81.56,81.59,81.43,81.48,52043.0,81.56,81.59,81.43,81.48,52043.0
2023-09-28 14:20:00,81.49,81.54,81.22,81.44,152257.0,81.49,81.54,81.22,81.44,152257.0
2023-09-28 14:30:00,81.45,81.54,81.39,81.52,88550.0,81.45,81.54,81.39,81.52,88550.0
2023-09-28 14:40:00,81.54,81.54,81.44,81.49,22281.0,81.54,81.54,81.44,81.49,22281.0
2023-09-28 14:50:00,81.49,81.51,81.43,81.5,18174.0,81.49,81.51,81.43,81.5,18174.0
2023-09-28 15:00:00,81.52,81.68,81.52,81.58,24075.0,81.52,81.68,81.52,81.58,24075.0
2023-09-28 15:10:00,81.58,81.6,81.51,81.59,24529.0,81.58,81.6,81.51,81.59,24529.0
2023-09-28 15:20:00,81.59,81.65,81.58,81.64,26647.0,81.59,81.65,81.58,81.64,26647.0
2023-09-28 15:30:00,81.64,81.67,81.53,81.56,40555.0,81.64,81.67,81.53,81.56,40555.0
2023-09-28 15:40:00,81.56,81.62,81.55,81.6,68151.0,81.56,81.62,81.55,81.6,68151.0
2023-09-28 15:50:00,81.61,81.63,81.55,81.59,170627.0,81.61,81.63,81.55,81.59,170627.0
2023-09-29 09:30:00,81.9,81.94,81.42,81.52,150116.0,81.9,81.94,81.42,81.52,150116.0
2023-09-29 09:40:00,81.54,81.56,81.23,81.32,120201.0,81.54,81.56,81.23,81.32,120201.0
2023-09-29 09:50:00,81.3,81.44,81.27,81.39,46201.0,81.3,81.44,81.27,81.39,46201.0
2023-09-29 10:00:00,81.4,81.48,81.04,81.11,58220.0,81.4,81.48,81.04,81.11,58220.0
2023-09-29 10:10:00,81.12,81.12,80.94,81.07,71624.0,81.12,81.12,80.94,81.07,71624.0
2023-09-29 10:20:00,81.06,81.06,80.77,80.79,131316.0,81.06,81.06,80.77,80.79,131316.0
2023-09-29 10:30:00,80.8,81.05,80.72,80.98,82171.0,80.8,81.05,80.72,80.98,82171.0
2023-09-29 10:40:00,80.98,80.98,80.74,80.74,44930.0,80.98,80.98,80.74,80.74,44930.0
2023-09-29 10:50:00,80.76,80.9,80.71,80.81,36420.0,80.76,80.9,80.71,80.81,36420.0
2023-09-29 11:00:00,80.81,80.87,80.66,80.76,58200.0,80.81,80.87,80.66,80.76,58200.0
2023-09-29 11:10:00,80.78,81.05,80.78,80.98,52281.0,80.78,81.05,80.78,80.98,52281.0
2023-09-29 11:20:00,80.97,81.21,80.9,81.09,89873.0,80.97,81.21,80.9,81.09,89873.0
2023-09-29 11:30:00,81.07,81.17,80.91,81.07,65170.0,81.07,81.17,80.91,81.07,65170.0
2023-09-29 11:40:00,81.03,81.16,81.0,81.09,46057.0,81.03,81.16,81.0,81.09,46057.0
2023-09-29 11:50:00,81.08,81.08,80.82,81.04,46555.0,81.08,81.08,80.82,81.04,46555.0
2023-09-29 12:00:00,81.06,81.15,80.93,81.13,29538.0,81.06,81.15,80.93,81.13,29538.0
2023-09-29 12:10:00,81.12,81.37,81.06,81.32,74982.0,81.12,81.37,81.06,81.32,74982.0
2023-09-29 12:20:00,81.33,81.54,81.26,81.3,83824.0,81.33,81.54,81.26,81.3,83824.0
2023-09-29 12:30:00,81.28,81.4,81.18,81.18,68683.0,81.28,81.4,81.18,81.18,68683.0
2023-09-29 12:40:00,81.16,81.26,81.11,81.25,31808.0,81.16,81.26,81.11,81.25,31808.0
2023-09-29 12:50:00,81.25,81.38,81.16,81.33,23618.0,81.25,81.38,81.16,81.33,23618.0
2023-09-29 13:00:00,81.31,81.33,81.13,81.15,26373.0,81.31,81.33,81.13,81.15,26373.0
2023-09-29 13:10:00,81.15,81.16,80.97,81.09,21214.0,81.15,81.16,80.97,81.09,21214.0
2023-09-29 13:20:00,81.06,81.1,80.93,80.94,18144.0,81.06,81.1,80.93,80.94,18144.0
2023-09-29 13:30:00,80.94,80.96,80.76,80.77,23097.0,80.94,80.96,80.76,80.77,23097.0
2023-09-29 13:40:00,80.79,80.83,80.54,80.55,65224.0,80.79,80.83,80.54,80.55,65224.0
2023-09-29 13:50:00,80.53,80.71,80.47,80.66,52856.0,80.53,80.71,80.47,80.66,52856.0
2023-09-29 14:00:00,80.66,80.78,80.59,80.68,26966.0,80.66,80.78,80.59,80.68,26966.0
2023-09-29 14:10:00,80.67,80.83,80.61,80.78,30252.0,80.67,80.83,80.61,80.78,30252.0
2023-09-29 14:20:00,80.8,80.91,80.64,80.73,49391.0,80.8,80.91,80.64,80.73,49391.0
2023-09-29 14:30:00,80.72,80.79,80.62,80.7,33846.0,80.72,80.79,80.62,80.7,33846.0
2023-09-29 14:40:00,80.72,80.78,80.66,80.76,26689.0,80.72,80.78,80.66,80.76,26689.0
2023-09-29 14:50:00,80.75,80.78,80.72,80.73,30585.0,80.75,80.78,80.72,80.73,30585.0
2023-09-29 15:00:00,80.73,80.76,80.67,80.71,22846.0,80.73,80.76,80.67,80.71,22846.0
2023-09-29 15:10:00,80.71,80.9,80.71,80.86,33262.0,80.71,80.9,80.71,80.86,33262.0
2023-09-29 15:20:00,80.85,80.93,80.83,80.92,9240.0,80.85,80.93,80.83,80.92,9240.0
2023-09-29 15:30:00,80.92,81.03,80.92,81.02,28407.0,80.92,81.03,80.92,81.02,28407.0
2023-09-29 15:40:00,81.02,81.08,80.92,80.95,72530.0,81.02,81.08,80.92,80.95,72530.0
2023-09-29 15:50:00,80.95,80.96,80.8,80.85,129679.0,80.95,80.96,80.8,80.85,129679.0
2023-10-02 09:30:00,81.18,81.28,80.91,80.97,57082.0,81.18,81.28,80.91,80.97,57082.0
2023-10-02 09:40:00,80.97,81.05,80.41,80.47,112203.0,80.97,81.05,80.41,80.47,112203.0
2023-10-02 09:50:00,80.44,80.49,80.16,80.45,95747.0,80.44,80.49,80.16,80.45,95747.0
2023-10-02 10:00:00,80.45,80.71,80.3,80.35,46367.0,80.45,80.71,80.3,80.35,46367.0
2023-10-02 10:10:00,80.33,80.43,79.85,79.91,264193.0,80.33,80.43,79.85,79.91,264193.0
2023-10-02 10:20:00,79.92,80.01,79.63,79.76,153978.0,79.92,80.01,79.63,79.76,153978.0
2023-10-02 10:30:00,79.73,79.96,79.65,79.72,87706.0,79.73,79.96,79.65,79.72,87706.0
2023-10-02 10:40:00,79.73,79.75,79.49,79.51,243068.0,79.73,79.75,79.49,79.51,243068.0
2023-10-02 10:50:00,79.49,79.77,79.39,79.75,144157.0,79.49,79.77,79.39,79.75,144157.0
2023-10-02 11:00:00,79.74,79.97,79.68,79.71,119372.0,79.74,79.97,79.68,79.71,119372.0
2023-10-02 11:10:00,79.74,79.77,79.57,79.59,76516.0,79.74,79.77,79.57,79.59,76516.0
2023-10-02 11:20:00,79.62,79.75,79.43,79.44,76839.0,79.62,79.75,79.43,79.44,76839.0
2023-10-02 11:30:00,79.44,79.75,79.41,79.75,105552.0,79.44,79.75,79.41,79.75,105552.0
2023-10-02 11:40:00,79.76,79.91,79.73,79.88,46047.0,79.76,79.91,79.73,79.88,46047.0
2023-10-02 11:50:00,79.86,79.96,79.76,79.76,58865.0,79.86,79.96,79.76,79.76,58865.0
2023-10-02 12:00:00,79.77,80.0,79.77,79.94,45887.0,79.77,80.0,79.77,79.94,45887.0
2023-10-02 12:10:00,79.98,80.07,79.87,79.89,44136.0,79.98,80.07,79.87,79.89,44136.0
2023-10-02 12:20:00,79.95,80.13,79.93,80.0,34224.0,79.95,80.13,79.93,80.0,34224.0
2023-10-02 12:30:00,79.98,80.08,79.84,79.87,42921.0,79.98,80.08,79.84,79.87,42921.0
2023-10-02 12:40:00,79.89,80.01,79.86,79.94,33189.0,79.89,80.01,79.86,79.94,33189.0
2023-10-02 12:50:00,79.97,80.08,79.91,79.96,36134.0,79.97,80.08,79.91,79.96,36134.0
2023-10-02 13:00:00,79.94,79.96,79.84,79.9,24549.0,79.94,79.96,79.84,79.9,24549.0
2023-10-02 13:10:00,79.89,79.91,79.78,79.81,42602.0,79.89,79.91,79.78,79.81,42602.0
2023-10-02 13:20:00,79.81,79.84,79.61,79.63,36513.0,79.81,79.84,79.61,79.63,36513.0
2023-10-02 13:30:00,79.62,79.66,79.57,79.57,15625.0,79.62,79.66,79.57,79.57,15625.0
2023-10-02 13:40:00,79.58,79.66,79.54,79.55,39867.0,79.58,79.66,79.54,79.55,39867.0
2023-10-02 13:50:00,79.55,79.59,79.5,79.52,21261.0,79.55,79.59,79.5,79.52,21261.0
2023-10-02 14:00:00,79.55,79.56,79.38,79.45,32063.0,79.55,79.56,79.38,79.45,32063.0
2023-10-02 14:10:00,79.46,79.55,79.4,79.47,35933.0,79.46,79.55,79.4,79.47,35933.0
2023-10-02 14:20:00,79.47,79.53,79.41,79.46,124251.0,79.47,79.53,79.41,79.46,124251.0
2023-10-02 14:30:00,79.45,79.45,79.29,79.29,52358.0,79.45,79.45,79.29,79.29,52358.0
2023-10-02 14:40:00,79.3,79.35,79.19,79.34,75543.0,79.3,79.35,79.19,79.34,75543.0
2023-10-02 14:50:00,79.37,79.37,79.3,79.32,29148.0,79.37,79.37,79.3,79.32,29148.0
2023-10-02 15:00:00,79.31,79.37,79.27,79.34,54883.0,79.31,79.37,79.27,79.34,54883.0
2023-10-02 15:10:00,79.34,79.35,79.25,79.3,30095.0,79.34,79.35,79.25,79.3,30095.0
2023-10-02 15:20:00,79.3,79.36,79.29,79.31,104497.0,79.3,79.36,79.29,79.31,104497.0
2023-10-02 15:30:00,79.31,79.42,79.31,79.4,106194.0,79.31,79.42,79.31,79.4,106194.0
2023-10-02 15:40:00,79.39,79.47,79.39,79.43,141816.0,79.39,79.47,79.39,79.43,141816.0
2023-10-02 15:50:00,79.42,79.5,79.39,79.39,200351.0,79.42,79.5,79.39,79.39,200351.0
2023-10-03 09:30:00,79.81,79.84,79.59,79.69,85810.0,79.81,79.84,79.59,79.69,85810.0
2023-10-03 09:40:00,79.68,79.99,79.56,79.89,152756.0,79.68,79.99,79.56,79.89,152756.0
2023-10-03 09:50:00,79.87,79.87,79.64,79.71,57298.0,79.87,79.87,79.64,79.71,57298.0
2023-10-03 10:00:00,79.71,79.77,79.53,79.68,71716.0,79.71,79.77,79.53,79.68,71716.0
2023-10-03 10:10:00,79.69,79.83,79.47,79.52,69826.0,79.69,79.83,79.47,79.52,69826.0
2023-10-03 10:20:00,79.5,79.67,79.32,79.58,160070.0,79.5,79.67,79.32,79.58,160070.0
2023-10-03 10:30:00,79.58,79.64,79.36,79.39,47104.0,79.58,79.64,79.36,79.39,47104.0
2023-10-03 10:40:00,79.38,79.53,79.25,79.32,76247.0,79.38,79.53,79.25,79.32,76247.0
2023-10-03 10:50:00,79.33,79.6,79.33,79.52,84234.0,79.33,79.6,79.33,79.52,84234.0
2023-10-03 11:00:00,79.51,79.73,79.47,79.64,102453.0,79.51,79.73,79.47,79.64,102453.0
2023-10-03 11:10:00,79.65,79.77,79.57,79.75,66352.0,79.65,79.77,79.57,79.75,66352.0
2023-10-03 11:20:00,79.76,80.01,79.72,79.97,104176.0,79.76,80.01,79.72,79.97,104176.0
2023-10-03 11:30:00,79.96,80.11,79.89,80.02,83800.0,79.96,80.11,79.89,80.02,83800.0
2023-10-03 11:40:00,80.01,80.27,79.92,80.1,63859.0,80.01,80.27,79.92,80.1,63859.0
2023-10-03 11:50:00,80.07,80.27,80.06,80.17,43874.0,80.07,80.27,80.06,80.17,43874.0
2023-10-03 12:00:00,80.18,80.36,80.15,80.32,79936.0,80.18,80.36,80.15,80.32,79936.0
2023-10-03 12:10:00,80.31,80.37,80.25,80.34,50465.0,80.31,80.37,80.25,80.34,50465.0
2023-10-03 12:20:00,80.34,80.35,80.19,80.28,73974.0,80.34,80.35,80.19,80.28,73974.0
2023-10-03 12:30:00,80.28,80.32,80.08,80.12,53519.0,80.28,80.32,80.08,80.12,53519.0
2023-10-03 12:40:00,80.13,80.22,79.96,80.2,72100.0,80.13,80.22,79.96,80.2,72100.0
2023-10-03 12:50:00,80.2,80.22,79.95,79.96,60026.0,80.2,80.22,79.95,79.96,60026.0
2023-10-03 13:00:00,79.96,80.04,79.85,79.91,86248.0,79.96,80.04,79.85,79.91,86248.0
2023-10-03 13:10:00,79.9,79.94,79.82,79.89,41472.0,79.9,79.94,79.82,79.89,41472.0
2023-10-03 13:20:00,79.87,79.91,79.76,79.89,64479.0,79.87,79.91,79.76,79.89,64479.0
2023-10-03 13:30:00,79.88,79.94,79.76,79.84,37125.0,79.88,79.94,79.76,79.84,37125.0
2023-10-03 13:40:00,79.85,79.94,79.8,79.84,28651.0,79.85,79.94,79.8,79.84,28651.0
2023-10-03 13:50:00,79.85,79.85,79.73,79.76,31651.0,79.85,79.85,79.73,79.76,31651.0
2023-10-03 14:00:00,79.77,79.81,79.64,79.66,40247.0,79.77,79.81,79.64,79.66,40247.0
2023-10-03 14:10:00,79.66,79.74,79.6,79.74,28104.0,79.66,79.74,79.6,79.74,28104.0
2023-10-03 14:20:00,79.74,79.78,79.54,79.69,50352.0,79.74,79.78,79.54,79.69,50352.0
2023-10-03 14:30:00,79.69,79.78,79.68,79.77,30767.0,79.69,79.78,79.68,79.77,30767.0
2023-10-03 14:40:00,79.77,79.79,79.71,79.73,22814.0,79.77,79.79,79.71,79.73,22814.0
2023-10-03 14:50:00,79.73,79.84,79.73,79.82,50404.0,79.73,79.84,79.73,79.82,50404.0
2023-10-03 15:00:00,79.81,79.84,79.74,79.83,24422.0,79.81,79.84,79.74,79.83,24422.0
2023-10-03 15:10:00,79.83,79.87,79.82,79.86,37519.0,79.83,79.87,79.82,79.86,37519.0
2023-10-03 15:20:00,79.85,79.91,79.85,79.91,19610.0,79.85,79.91,79.85,79.91,19610.0
2023-10-03 15:30:00,79.9,79.91,79.85,79.86,66064.0,79.9,79.91,79.85,79.86,66064.0
2023-10-03 15:40:00,79.86,79.88,79.82,79.87,101410.0,79.86,79.88,79.82,79.87,101410.0
2023-10-03 15:50:00,79.87,79.93,79.86,79.91,104930.0,79.87,79.93,79.86,79.91,104930.0
2023-10-04 09:30:00,77.97,77.97,77.53,77.62,265392.0,77.97,77.97,77.53,77.62,265392.0
2023-10-04 09:40:00,77.6,77.66,77.25,77.48,304969.0,77.6,77.66,77.25,77.48,304969.0
2023-10-04 09:50:00,77.45,77.61,77.43,77.57,148009.0,77.45,77.61,77.43,77.57,148009.0
2023-10-04 10:00:00,77.52,77.62,77.4,77.44,129525.0,77.52,77.62,77.4,77.44,129525.0
2023-10-04 10:10:00,77.47,77.54,77.21,77.23,161248.0,77.47,77.54,77.21,77.23,161248.0
2023-10-04 10:20:00,77.23,77.33,77.13,77.25,177218.0,77.23,77.33,77.13,77.25,177218.0
2023-10-04 10:30:00,77.25,77.31,76.84,77.18,490647.0,77.25,77.31,76.84,77.18,490647.0
2023-10-04 10:40:00,77.18,77.29,76.94,76.97,116551.0,77.18,77.29,76.94,76.97,116551.0
2023-10-04 10:50:00,76.95,77.04,76.74,76.86,160951.0,76.95,77.04,76.74,76.86,160951.0
2023-10-04 11:00:00,76.87,77.0,76.75,76.99,100600.0,76.87,77.0,76.75,76.99,100600.0
2023-10-04 11:10:00,77.0,77.1,76.93,77.04,109979.0,77.0,77.1,76.93,77.04,109979.0
2023-10-04 11:20:00,77.03,77.13,76.97,77.02,104160.0,77.03,77.13,76.97,77.02,104160.0
2023-10-04 11:30:00,77.01,77.02,76.67,76.68,106481.0,77.01,77.02,76.67,76.68,106481.0
2023-10-04 11:40:00,76.69,76.69,76.45,76.52,122623.0,76.69,76.69,76.45,76.52,122623.0
2023-10-04 11:50:00,76.51,76.62,76.29,76.36,131213.0,76.51,76.62,76.29,76.36,131213.0
2023-10-04 12:00:00,76.36,76.41,76.06,76.23,258864.0,76.36,76.41,76.06,76.23,258864.0
2023-10-04 12:10:00,76.22,76.36,76.22,76.23,121114.0,76.22,76.36,76.22,76.23,121114.0
2023-10-04 12:20:00,76.23,76.32,76.1,76.31,75717.0,76.23,76.32,76.1,76.31,75717.0
2023-10-04 12:30:00,76.32,76.36,76.24,76.26,75006.0,76.32,76.36,76.24,76.26,75006.0
2023-10-04 12:40:00,76.25,76.43,76.18,76.33,68570.0,76.25,76.43,76.18,76.33,68570.0
2023-10-04 12:50:00,76.33,76.34,76.09,76.17,117365.0,76.33,76.34,76.09,76.17,117365.0
2023-10-04 13:00:00,76.18,76.21,76.0,76.03,81733.0,76.18,76.21,76.0,76.03,81733.0
2023-10-04 13:10:00,76.02,76.09,75.85,75.85,215778.0,76.02,76.09,75.85,75.85,215778.0
2023-10-04 13:20:00,75.87,75.95,75.75,75.88,115381.0,75.87,75.95,75.75,75.88,115381.0
2023-10-04 13:30:00,75.89,76.02,75.81,75.84,115908.0,75.89,76.02,75.81,75.84,115908.0
2023-10-04 13:40:00,75.84,75.85,75.57,75.61,192419.0,75.84,75.85,75.57,75.61,192419.0
2023-10-04 13:50:00,75.61,75.61,75.26,75.27,451969.0,75.61,75.61,75.26,75.27,451969.0
2023-10-04 14:00:00,75.27,75.52,75.27,75.43,166698.0,75.27,75.52,75.27,75.43,166698.0
2023-10-04 14:10:00,75.47,75.73,75.42,75.7,364770.0,75.47,75.73,75.42,75.7,364770.0
2023-10-04 14:20:00,75.7,75.74,75.22,75.32,269686.0,75.7,75.74,75.22,75.32,269686.0
2023-10-04 14:30:00,75.34,75.4,75.26,75.39,145679.0,75.34,75.4,75.26,75.39,145679.0
2023-10-04 14:40:00,75.38,75.6,75.38,75.59,132277.0,75.38,75.6,75.38,75.59,132277.0
2023-10-04 14:50:00,75.59,75.63,75.54,75.61,140761.0,75.59,75.63,75.54,75.61,140761.0
2023-10-04 15:00:00,75.62,75.67,75.47,75.58,148957.0,75.62,75.67,75.47,75.58,148957.0
2023-10-04 15:10:00,75.58,75.63,75.43,75.51,132899.0,75.58,75.63,75.43,75.51,132899.0
2023-10-04 15:20:00,75.52,75.61,75.51,75.61,68070.0,75.52,75.61,75.51,75.61,68070.0
2023-10-04 15:30:00,75.6,75.65,75.57,75.62,82784.0,75.6,75.65,75.57,75.62,82784.0
2023-10-04 15:40:00,75.62,75.68,75.58,75.67,120386.0,75.62,75.68,75.58,75.67,120386.0
2023-10-04 15:50:00,75.67,75.69,75.58,75.6,484737.0,75.67,75.69,75.58,75.6,484737.0
2023-10-05 09:30:00,74.11,74.75,74.05,74.59,269627.0,74.11,74.75,74.05,74.59,269627.0
2023-10-05 09:40:00,74.57,74.6,74.27,74.36,123006.0,74.57,74.6,74.27,74.36,123006.0
2023-10-05 09:50:00,74.35,74.82,74.23,74.76,159079.0,74.35,74.82,74.23,74.76,159079.0
2023-10-05 10:00:00,74.76,74.98,74.44,74.84,200361.0,74.76,74.98,74.44,74.84,200361.0
2023-10-05 10:10:00,74.86,75.11,74.79,75.09,192708.0,74.86,75.11,74.79,75.09,192708.0
2023-10-05 10:20:00,75.1,75.32,74.89,75.31,188944.0,75.1,75.32,74.89,75.31,188944.0
2023-10-05 10:30:00,75.27,75.45,75.06,75.26,152247.0,75.27,75.45,75.06,75.26,152247.0
2023-10-05 10:40:00,75.26,75.31,75.03,75.06,154780.0,75.26,75.31,75.03,75.06,154780.0
2023-10-05 10:50:00,75.06,75.19,74.81,74.89,125471.0,75.06,75.19,74.81,74.89,125471.0
2023-10-05 11:00:00,74.89,74.96,74.62,74.68,86691.0,74.89,74.96,74.62,74.68,86691.0
2023-10-05 11:10:00,74.68,74.74,74.27,74.28,151406.0,74.68,74.74,74.27,74.28,151406.0
2023-10-05 11:20:00,74.28,74.43,74.14,74.19,227919.0,74.28,74.43,74.14,74.19,227919.0
2023-10-05 11:30:00,74.18,74.18,73.76,74.02,281001.0,74.18,74.18,73.76,74.02,281001.0
2023-10-05 11:40:00,74.03,74.17,73.87,73.92,96943.0,74.03,74.17,73.87,73.92,96943.0
2023-10-05 11:50:00,73.89,74.0,73.61,73.85,173737.0,73.89,74.0,73.61,73.85,173737.0
2023-10-05 12:00:00,73.85,74.0,73.67,73.96,129737.0,73.85,74.0,73.67,73.96,129737.0
2023-10-05 12:10:00,73.91,74.42,73.91,74.15,138121.0,73.91,74.42,73.91,74.15,138121.0
2023-10-05 12:20:00,74.12,74.18,73.96,74.18,71969.0,74.12,74.18,73.96,74.18,71969.0
2023-10-05 12:30:00,74.18,74.38,74.15,74.32,46014.0,74.18,74.38,74.15,74.32,46014.0
2023-10-05 12:40:00,74.31,74.57,74.28,74.48,111364.0,74.31,74.57,74.28,74.48,111364.0
2023-10-05 12:50:00,74.46,74.55,74.06,74.08,97276.0,74.46,74.55,74.06,74.08,97276.0
2023-10-05 13:00:00,74.09,74.09,73.85,73.96,57154.0,74.09,74.09,73.85,73.96,57154.0
2023-10-05 13:10:00,73.97,74.02,73.8,73.88,47303.0,73.97,74.02,73.8,73.88,47303.0
2023-10-05 13:20:00,73.86,74.0,73.84,73.9,29766.0,73.86,74.0,73.84,73.9,29766.0
2023-10-05 13:30:00,73.9,74.15,73.85,74.15,51787.0,73.9,74.15,73.85,74.15,51787.0
2023-10-05 13:40:00,74.15,74.4,74.06,74.38,44338.0,74.15,74.4,74.06,74.38,44338.0
2023-10-05 13:50:00,74.39,74.51,74.32,74.42,82363.0,74.39,74.51,74.32,74.42,82363.0
2023-10-05 14:00:00,74.4,74.42,74.01,74.07,103791.0,74.4,74.42,74.01,74.07,103791.0
2023-10-05 14:10:00,74.06,74.13,73.94,74.02,49598.0,74.06,74.13,73.94,74.02,49598.0
2023-10-05 14:20:00,74.05,74.05,73.74,73.79,136739.0,74.05,74.05,73.74,73.79,136739.0
2023-10-05 14:30:00,73.79,73.87,73.7,73.77,152284.0,73.79,73.87,73.7,73.77,152284.0
2023-10-05 14:40:00,73.76,73.9,73.75,73.89,116164.0,73.76,73.9,73.75,73.89,116164.0
2023-10-05 14:50:00,73.9,73.95,73.84,73.84,59229.0,73.9,73.95,73.84,73.84,59229.0
2023-10-05 15:00:00,73.85,73.98,73.8,73.94,82550.0,73.85,73.98,73.8,73.94,82550.0
2023-10-05 15:10:00,73.94,73.97,73.9,73.92,30715.0,73.94,73.97,73.9,73.92,30715.0
2023-10-05 15:20:00,73.92,74.03,73.9,74.03,43962.0,73.92,74.03,73.9,74.03,43962.0
2023-10-05 15:30:00,74.03,74.07,73.96,73.97,56005.0,74.03,74.07,73.96,73.97,56005.0
2023-10-05 15:40:00,73.97,74.05,73.95,73.96,71058.0,73.97,74.05,73.95,73.96,71058.0
2023-10-05 15:50:00,73.96,74.02,73.94,73.98,212053.0,73.96,74.02,73.94,73.98,212053.0
2023-10-06 09:30:00,74.43,74.43,73.87,73.9,169109.0,74.43,74.43,73.87,73.9,169109.0
2023-10-06 09:40:00,73.9,74.03,73.37,73.48,312857.0,73.9,74.03,73.37,73.48,312857.0
2023-10-06 09:50:00,73.47,73.94,73.47,73.74,128218.0,73.47,73.94,73.47,73.74,128218.0
2023-10-06 10:00:00,73.7,73.74,73.47,73.54,97708.0,73.7,73.74,73.47,73.54,97708.0
2023-10-06 10:10:00,73.51,73.69,73.41,73.46,102676.0,73.51,73.69,73.41,73.46,102676.0
2023-10-06 10:20:00,73.46,73.86,73.4,73.83,101487.0,73.46,73.86,73.4,73.83,101487.0
2023-10-06 10:30:00,73.82,73.93,73.57,73.71,115387.0,73.82,73.93,73.57,73.71,115387.0
2023-10-06 10:40:00,73.74,73.82,73.34,73.65,172650.0,73.74,73.82,73.34,73.65,172650.0
2023-10-06 10:50:00,73.66,73.94,73.59,73.9,101394.0,73.66,73.94,73.59,73.9,101394.0
2023-10-06 11:00:00,73.9,73.99,73.78,73.95,71695.0,73.9,73.99,73.78,73.95,71695.0
2023-10-06 11:10:00,73.98,74.19,73.77,73.81,82834.0,73.98,74.19,73.77,73.81,82834.0
2023-10-06 11:20:00,73.81,74.08,73.79,74.05,148870.0,73.81,74.08,73.79,74.05,148870.0
2023-10-06 11:30:00,74.02,74.07,73.73,73.96,77503.0,74.02,74.07,73.73,73.96,77503.0
2023-10-06 11:40:00,74.0,74.25,74.0,74.12,79915.0,74.0,74.25,74.0,74.12,79915.0
2023-10-06 11:50:00,74.13,74.47,74.1,74.34,100391.0,74.13,74.47,74.1,74.34,100391.0
2023-10-06 12:00:00,74.35,74.57,74.34,74.43,103578.0,74.35,74.57,74.34,74.43,103578.0
2023-10-06 12:10:00,74.42,74.42,74.2,74.33,119168.0,74.42,74.42,74.2,74.33,119168.0
2023-10-06 12:20:00,74.32,74.47,74.29,74.46,58789.0,74.32,74.47,74.29,74.46,58789.0
2023-10-06 12:30:00,74.47,74.47,74.23,74.26,51640.0,74.47,74.47,74.23,74.26,51640.0
2023-10-06 12:40:00,74.29,74.49,74.29,74.48,34332.0,74.29,74.49,74.29,74.48,34332.0
2023-10-06 12:50:00,74.49,74.49,74.04,74.06,60891.0,74.49,74.49,74.04,74.06,60891.0
2023-10-06 13:00:00,74.07,74.21,74.06,74.17,49617.0,74.07,74.21,74.06,74.17,49617.0
2023-10-06 13:10:00,74.16,74.17,74.03,74.04,42500.0,74.16,74.17,74.03,74.04,42500.0
2023-10-06 13:20:00,74.08,74.26,74.06,74.13,42601.0,74.08,74.26,74.06,74.13,42601.0
2023-10-06 13:30:00,74.15,74.17,73.94,74.03,66314.0,74.15,74.17,73.94,74.03,66314.0
2023-10-06 13:40:00,74.04,74.11,73.98,74.01,27166.0,74.04,74.11,73.98,74.01,27166.0
2023-10-06 13:50:00,74.03,74.1,73.95,74.1,63104.0,74.03,74.1,73.95,74.1,63104.0
2023-10-06 14:00:00,74.09,74.26,74.08,74.18,27569.0,74.09,74.26,74.08,74.18,27569.0
2023-10-06 14:10:00,74.18,74.26,74.15,74.25,35309.0,74.18,74.26,74.15,74.25,35309.0
2023-10-06 14:20:00,74.25,74.28,74.03,74.21,102055.0,74.25,74.28,74.03,74.21,102055.0
2023-10-06 14:30:00,74.22,74.42,74.2,74.27,66566.0,74.22,74.42,74.2,74.27,66566.0
2023-10-06 14:40:00,74.29,74.36,74.29,74.34,25693.0,74.29,74.36,74.29,74.34,25693.0
2023-10-06 14:50:00,74.35,74.37,74.25,74.26,37689.0,74.35,74.37,74.25,74.26,37689.0
2023-10-06 15:00:00,74.27,74.31,74.2,74.22,26593.0,74.27,74.31,74.2,74.22,26593.0
2023-10-06 15:10:00,74.21,74.23,74.17,74.2,48940.0,74.21,74.23,74.17,74.2,48940.0
2023-10-06 15:20:00,74.2,74.26,74.2,74.21,38077.0,74.2,74.26,74.2,74.21,38077.0
2023-10-06 15:30:00,74.21,74.26,74.18,74.23,35523.0,74.21,74.26,74.18,74.23,35523.0
2023-10-06 15:40:00,74.23,74.23,74.17,74.22,34017.0,74.23,74.23,74.17,74.22,34017.0
2023-10-06 15:50:00,74.2,74.22,74.07,74.14,161845.0,74.2,74.22,74.07,74.14,161845.0
2023-10-09 09:30:00,76.76,77.04,76.49,76.98,499182.0,76.76,77.04,76.49,76.98,499182.0
2023-10-09 09:40:00,76.98,77.02,76.42,76.45,238086.0,76.98,77.02,76.42,76.45,238086.0
2023-10-09 09:50:00,76.44,76.56,76.23,76.36,269356.0,76.44,76.56,76.23,76.36,269356.0
2023-10-09 10:00:00,76.37,76.83,76.36,76.8,215882.0,76.37,76.83,76.36,76.8,215882.0
2023-10-09 10:10:00,76.85,77.15,76.74,77.09,134391.0,76.85,77.15,76.74,77.09,134391.0
2023-10-09 10:20:00,77.11,77.33,77.04,77.26,240968.0,77.11,77.33,77.04,77.26,240968.0
2023-10-09 10:30:00,77.26,77.4,77.1,77.15,234435.0,77.26,77.4,77.1,77.15,234435.0
2023-10-09 10:40:00,77.14,77.24,76.97,77.05,80672.0,77.14,77.24,76.97,77.05,80672.0
2023-10-09 10:50:00,77.04,77.15,76.97,77.03,52794.0,77.04,77.15,76.97,77.03,52794.0
2023-10-09 11:00:00,77.03,77.33,76.94,77.13,88550.0,77.03,77.33,76.94,77.13,88550.0
2023-10-09 11:10:00,77.12,77.16,76.98,77.06,91072.0,77.12,77.16,76.98,77.06,91072.0
2023-10-09 11:20:00,77.08,77.21,76.92,77.01,206609.0,77.08,77.21,76.92,77.01,206609.0
2023-10-09 11:30:00,77.02,77.15,76.91,77.0,132179.0,77.02,77.15,76.91,77.0,132179.0
2023-10-09 11:40:00,77.0,77.17,76.96,77.07,69394.0,77.0,77.17,76.96,77.07,69394.0
2023-10-09 11:50:00,77.07,77.3,77.05,77.17,64487.0,77.07,77.3,77.05,77.17,64487.0
2023-10-09 12:00:00,77.16,77.27,77.09,77.13,65027.0,77.16,77.27,77.09,77.13,65027.0
2023-10-09 12:10:00,77.12,77.14,76.98,77.07,60589.0,77.12,77.14,76.98,77.07,60589.0
2023-10-09 12:20:00,77.07,77.09,76.8,76.92,118718.0,77.07,77.09,76.8,76.92,118718.0
2023-10-09 12:30:00,76.92,77.0,76.86,76.88,28852.0,76.92,77.0,76.86,76.88,28852.0
2023-10-09 12:40:00,76.89,76.94,76.79,76.86,30497.0,76.89,76.94,76.79,76.86,30497.0
2023-10-09 12:50:00,76.86,77.03,76.84,76.99,96426.0,76.86,77.03,76.84,76.99,96426.0
2023-10-09 13:00:00,77.0,77.13,76.91,77.11,41428.0,77.0,77.13,76.91,77.11,41428.0
2023-10-09 13:10:00,77.1,77.23,77.07,77.22,44639.0,77.1,77.23,77.07,77.22,44639.0
2023-10-09 13:20:00,77.24,77.3,77.19,77.27,40715.0,77.24,77.3,77.19,77.27,40715.0
2023-10-09 13:30:00,77.26,77.3,77.08,77.13,27223.0,77.26,77.3,77.08,77.13,27223.0
2023-10-09 13:40:00,77.14,77.14,77.02,77.05,42616.0,77.14,77.14,77.02,77.05,42616.0
2023-10-09 13:50:00,77.07,77.11,76.63,76.7,391039.0,77.07,77.11,76.63,76.7,391039.0
2023-10-09 14:00:00,76.71,76.95,76.71,76.91,289201.0,76.71,76.95,76.71,76.91,289201.0
2023-10-09 14:10:00,76.92,77.08,76.75,76.93,429894.0,76.92,77.08,76.75,76.93,429894.0
2023-10-09 14:20:00,76.93,77.22,76.93,77.2,357361.0,76.93,77.22,76.93,77.2,357361.0
2023-10-09 14:30:00,77.2,77.29,77.18,77.27,100934.0,77.2,77.29,77.18,77.27,100934.0
2023-10-09 14:40:00,77.27,77.3,77.24,77.27,61343.0,77.27,77.3,77.24,77.27,61343.0
2023-10-09 14:50:00,77.26,77.29,77.17,77.2,47267.0,77.26,77.29,77.17,77.2,47267.0
2023-10-09 15:00:00,77.2,77.27,77.19,77.19,33786.0,77.2,77.27,77.19,77.19,33786.0
2023-10-09 15:10:00,77.19,77.22,77.14,77.17,30561.0,77.19,77.22,77.14,77.17,30561.0
2023-10-09 15:20:00,77.16,77.16,77.07,77.08,62917.0,77.16,77.16,77.07,77.08,62917.0
2023-10-09 15:30:00,77.08,77.15,77.08,77.13,131169.0,77.08,77.15,77.08,77.13,131169.0
2023-10-09 15:40:00,77.13,77.17,77.12,77.15,116180.0,77.13,77.17,77.12,77.15,116180.0
2023-10-09 15:50:00,77.14,77.21,77.13,77.16,223791.0,77.14,77.21,77.13,77.16,223791.0
2023-10-10 09:30:00,77.19,77.19,76.91,76.99,164484.0,77.19,77.19,76.91,76.99,164484.0
2023-10-10 09:40:00,77.0,77.05,76.78,76.85,89430.0,77.0,77.05,76.78,76.85,89430.0
2023-10-10 09:50:00,76.86,76.88,76.49,76.54,88247.0,76.86,76.88,76.49,76.54,88247.0
2023-10-10 10:00:00,76.55,76.73,76.41,76.56,102852.0,76.55,76.73,76.41,76.56,102852.0
2023-10-10 10:10:00,76.55,76.83,76.54,76.6,90667.0,76.55,76.83,76.54,76.6,90667.0
2023-10-10 10:20:00,76.59,76.6,76.36,76.4,82146.0,76.59,76.6,76.36,76.4,82146.0
2023-10-10 10:30:00,76.4,76.52,76.19,76.38,149062.0,76.4,76.52,76.19,76.38,149062.0
2023-10-10 10:40:00,76.37,76.65,76.36,76.46,122695.0,76.37,76.65,76.36,76.46,122695.0
2023-10-10 10:50:00,76.44,76.65,76.37,76.56,134160.0,76.44,76.65,76.37,76.56,134160.0
2023-10-10 11:00:00,76.54,76.6,76.32,76.5,110108.0,76.54,76.6,76.32,76.5,110108.0
2023-10-10 11:10:00,76.48,76.63,76.45,76.54,92035.0,76.48,76.63,76.45,76.54,92035.0
2023-10-10 11:20:00,76.53,76.63,76.43,76.61,48619.0,76.53,76.63,76.43,76.61,48619.0
2023-10-10 11:30:00,76.6,76.77,76.49,76.58,83655.0,76.6,76.77,76.49,76.58,83655.0
2023-10-10 11:40:00,76.59,76.61,76.43,76.59,65138.0,76.59,76.61,76.43,76.59,65138.0
2023-10-10 11:50:00,76.58,76.69,76.5,76.69,52962.0,76.58,76.69,76.5,76.69,52962.0
2023-10-10 12:00:00,76.69,76.8,76.67,76.76,74453.0,76.69,76.8,76.67,76.76,74453.0
2023-10-10 12:10:00,76.75,76.9,76.72,76.79,83040.0,76.75,76.9,76.72,76.79,83040.0
2023-10-10 12:20:00,76.83,77.01,76.83,76.93,45545.0,76.83,77.01,76.83,76.93,45545.0
2023-10-10 12:30:00,76.93,76.94,76.78,76.81,43626.0,76.93,76.94,76.78,76.81,43626.0
2023-10-10 12:40:00,76.84,76.9,76.77,76.89,18975.0,76.84,76.9,76.77,76.89,18975.0
2023-10-10 12:50:00,76.89,76.96,76.81,76.96,35983.0,76.89,76.96,76.81,76.96,35983.0
2023-10-10 13:00:00,76.95,77.08,76.77,77.06,105720.0,76.95,77.08,76.77,77.06,105720.0
2023-10-10 13:10:00,77.06,77.07,76.86,77.04,78164.0,77.06,77.07,76.86,77.04,78164.0
2023-10-10 13:20:00,77.04,77.08,76.98,77.03,113002.0,77.04,77.08,76.98,77.03,113002.0
2023-10-10 13:30:00,77.04,77.07,76.95,77.01,37507.0,77.04,77.07,76.95,77.01,37507.0
2023-10-10 13:40:00,77.01,77.01,76.88,76.91,29712.0,77.01,77.01,76.88,76.91,29712.0
2023-10-10 13:50:00,76.88,76.94,76.5,76.85,633282.0,76.88,76.94,76.5,76.85,633282.0
2023-10-10 14:00:00,76.85,76.97,76.79,76.81,53358.0,76.85,76.97,76.79,76.81,53358.0
2023-10-10 14:10:00,76.81,77.02,76.79,76.94,59182.0,76.81,77.02,76.79,76.94,59182.0
2023-10-10 14:20:00,76.94,77.04,76.78,76.81,48000.0,76.94,77.04,76.78,76.81,48000.0
2023-10-10 14:30:00,76.82,76.87,76.74,76.87,31338.0,76.82,76.87,76.74,76.87,31338.0
2023-10-10 14:40:00,76.86,76.88,76.82,76.82,33098.0,76.86,76.88,76.82,76.82,33098.0
2023-10-10 14:50:00,76.83,76.84,76.79,76.79,45242.0,76.83,76.84,76.79,76.79,45242.0
2023-10-10 15:00:00,76.78,76.79,76.73,76.78,53823.0,76.78,76.79,76.73,76.78,53823.0
2023-10-10 15:10:00,76.78,76.8,76.74,76.8,25840.0,76.78,76.8,76.74,76.8,25840.0
2023-10-10 15:20:00,76.78,76.79,76.7,76.7,39098.0,76.78,76.79,76.7,76.7,39098.0
2023-10-10 15:30:00,76.7,76.74,76.68,76.7,87789.0,76.7,76.74,76.68,76.7,87789.0
2023-10-10 15:40:00,76.7,76.77,76.7,76.75,97905.0,76.7,76.77,76.7,76.75,97905.0
2023-10-10 15:50:00,76.75,76.78,76.72,76.73,138518.0,76.75,76.78,76.72,76.73,138518.0
2023-10-11 09:30:00,76.19,76.3,76.07,76.21,191309.0,76.19,76.3,76.07,76.21,191309.0
2023-10-11 09:40:00,76.22,76.4,76.11,76.16,109690.0,76.22,76.4,76.11,76.16,109690.0
2023-10-11 09:50:00,76.15,76.16,75.92,75.99,120774.0,76.15,76.16,75.92,75.99,120774.0
2023-10-11 10:00:00,76.0,76.12,75.89,75.93,123727.0,76.0,76.12,75.89,75.93,123727.0
2023-10-11 10:10:00,75.89,76.08,75.76,75.77,142943.0,75.89,76.08,75.76,75.77,142943.0
2023-10-11 10:20:00,75.76,75.8,75.51,75.69,250275.0,75.76,75.8,75.51,75.69,250275.0
2023-10-11 10:30:00,75.69,75.72,74.95,75.02,407912.0,75.69,75.72,74.95,75.02,407912.0
2023-10-11 10:40:00,75.01,75.23,74.95,75.09,286478.0,75.01,75.23,74.95,75.09,286478.0
2023-10-11 10:50:00,75.09,75.37,75.06,75.22,177518.0,75.09,75.37,75.06,75.22,177518.0
2023-10-11 11:00:00,75.22,75.23,74.86,75.01,208379.0,75.22,75.23,74.86,75.01,208379.0
2023-10-11 11:10:00,74.99,74.99,74.76,74.89,145686.0,74.99,74.99,74.76,74.89,145686.0
2023-10-11 11:20:00,74.88,75.24,74.81,75.16,303785.0,74.88,75.24,74.81,75.16,303785.0
2023-10-11 11:30:00,75.15,75.46,75.13,75.41,128034.0,75.15,75.46,75.13,75.41,128034.0
2023-10-11 11:40:00,75.42,75.75,75.41,75.42,159674.0,75.42,75.75,75.41,75.42,159674.0
2023-10-11 11:50:00,75.43,75.52,75.22,75.29,181746.0,75.43,75.52,75.22,75.29,181746.0
2023-10-11 12:00:00,75.29,75.74,75.27,75.68,136100.0,75.29,75.74,75.27,75.68,136100.0
2023-10-11 12:10:00,75.66,75.9,75.64,75.89,139408.0,75.66,75.9,75.64,75.89,139408.0
2023-10-11 12:20:00,75.9,75.94,75.65,75.9,89656.0,75.9,75.94,75.65,75.9,89656.0
2023-10-11 12:30:00,75.89,75.97,75.79,75.89,133625.0,75.89,75.97,75.79,75.89,133625.0
2023-10-11 12:40:00,75.92,76.02,75.79,75.97,193200.0,75.92,76.02,75.79,75.97,193200.0
2023-10-11 12:50:00,75.96,76.04,75.84,75.86,150701.0,75.96,76.04,75.84,75.86,150701.0
2023-10-11 13:00:00,75.86,75.98,75.84,75.98,100370.0,75.86,75.98,75.84,75.98,100370.0
2023-10-11 13:10:00,75.98,76.0,75.81,75.87,70639.0,75.98,76.0,75.81,75.87,70639.0
2023-10-11 13:20:00,75.87,75.9,75.8,75.82,39198.0,75.87,75.9,75.8,75.82,39198.0
2023-10-11 13:30:00,75.82,75.85,75.72,75.8,39946.0,75.82,75.85,75.72,75.8,39946.0
2023-10-11 13:40:00,75.79,75.81,75.67,75.69,27151.0,75.79,75.81,75.67,75.69,27151.0
2023-10-11 13:50:00,75.69,75.83,75.68,75.7,32415.0,75.69,75.83,75.68,75.7,32415.0
2023-10-11 14:00:00,75.69,75.75,75.5,75.52,50845.0,75.69,75.75,75.5,75.52,50845.0
2023-10-11 14:10:00,75.53,75.69,75.42,75.45,91934.0,75.53,75.69,75.42,75.45,91934.0
2023-10-11 14:20:00,75.44,75.54,75.02,75.4,186288.0,75.44,75.54,75.02,75.4,186288.0
2023-10-11 14:30:00,75.41,75.49,75.37,75.45,58406.0,75.41,75.49,75.37,75.45,58406.0
2023-10-11 14:40:00,75.45,75.69,75.45,75.59,46611.0,75.45,75.69,75.45,75.59,46611.0
2023-10-11 14:50:00,75.6,75.6,75.5,75.58,35399.0,75.6,75.6,75.5,75.58,35399.0
2023-10-11 15:00:00,75.57,75.67,75.54,75.64,53866.0,75.57,75.67,75.54,75.64,53866.0
2023-10-11 15:10:00,75.65,75.7,75.62,75.66,41476.0,75.65,75.7,75.62,75.66,41476.0
2023-10-11 15:20:00,75.65,75.73,75.64,75.72,62161.0,75.65,75.73,75.64,75.72,62161.0
2023-10-11 15:30:00,75.72,75.72,75.67,75.72,46979.0,75.72,75.72,75.67,75.72,46979.0
2023-10-11 15:40:00,75.72,75.77,75.68,75.69,118561.0,75.72,75.77,75.68,75.69,118561.0
2023-10-11 15:50:00,75.69,75.72,75.67,75.69,253311.0,75.69,75.72,75.67,75.69,253311.0
2023-10-12 09:30:00,76.58,76.61,76.36,76.42,117707.0,76.58,76.61,76.36,76.42,117707.0
2023-10-12 09:40:00,76.41,76.48,76.13,76.23,65787.0,76.41,76.48,76.13,76.23,65787.0
2023-10-12 09:50:00,76.24,76.26,76.1,76.23,29555.0,76.24,76.26,76.1,76.23,29555.0
2023-10-12 10:00:00,76.22,76.36,76.03,76.05,55976.0,76.22,76.36,76.03,76.05,55976.0
2023-10-12 10:10:00,76.05,76.22,76.0,76.2,54049.0,76.05,76.22,76.0,76.2,54049.0
2023-10-12 10:20:00,76.21,76.36,76.16,76.26,45166.0,76.21,76.36,76.16,76.26,45166.0
2023-10-12 10:30:00,76.29,76.47,76.28,76.46,58916.0,76.29,76.47,76.28,76.46,58916.0
2023-10-12 10:40:00,76.46,76.61,76.3,76.31,83578.0,76.46,76.61,76.3,76.31,83578.0
2023-10-12 10:50:00,76.31,76.36,76.21,76.3,82202.0,76.31,76.36,76.21,76.3,82202.0
2023-10-12 11:00:00,76.3,76.59,76.2,76.2,171982.0,76.3,76.59,76.2,76.2,171982.0
2023-10-12 11:10:00,76.17,76.21,75.85,75.85,129827.0,76.17,76.21,75.85,75.85,129827.0
2023-10-12 11:20:00,75.91,75.96,75.76,75.82,52115.0,75.91,75.96,75.76,75.82,52115.0
2023-10-12 11:30:00,75.81,76.0,75.72,75.91,76595.0,75.81,76.0,75.72,75.91,76595.0
2023-10-12 11:40:00,75.9,75.9,75.26,75.27,100862.0,75.9,75.9,75.26,75.27,100862.0
2023-10-12 11:50:00,75.26,75.66,75.26,75.66,271499.0,75.26,75.66,75.26,75.66,271499.0
2023-10-12 12:00:00,75.66,75.7,75.33,75.43,115302.0,75.66,75.7,75.33,75.43,115302.0
2023-10-12 12:10:00,75.47,75.55,75.32,75.38,103780.0,75.47,75.55,75.32,75.38,103780.0
2023-10-12 12:20:00,75.38,75.57,75.33,75.4,104492.0,75.38,75.57,75.33,75.4,104492.0
2023-10-12 12:30:00,75.4,75.48,75.24,75.24,76485.0,75.4,75.48,75.24,75.24,76485.0
2023-10-12 12:40:00,75.27,75.43,75.22,75.23,62931.0,75.27,75.43,75.22,75.23,62931.0
2023-10-12 12:50:00,75.24,75.26,74.92,75.03,132388.0,75.24,75.26,74.92,75.03,132388.0
2023-10-12 13:00:00,75.01,75.14,74.74,74.81,103338.0,75.01,75.14,74.74,74.81,103338.0
2023-10-12 13:10:00,74.79,75.13,74.73,75.11,73044.0,74.79,75.13,74.73,75.11,73044.0
2023-10-12 13:20:00,75.12,75.16,74.8,74.83,56684.0,75.12,75.16,74.8,74.83,56684.0
2023-10-12 13:30:00,74.81,74.95,74.76,74.82,57474.0,74.81,74.95,74.76,74.82,57474.0
2023-10-12 13:40:00,74.83,74.92,74.69,74.69,71988.0,74.83,74.92,74.69,74.69,71988.0
2023-10-12 13:50:00,74.69,74.8,74.64,74.79,63179.0,74.69,74.8,74.64,74.79,63179.0
2023-10-12 14:00:00,74.8,74.81,74.63,74.74,61702.0,74.8,74.81,74.63,74.74,61702.0
2023-10-12 14:10:00,74.74,74.85,74.62,74.8,44620.0,74.74,74.85,74.62,74.8,44620.0
2023-10-12 14:20:00,74.81,75.1,74.75,75.01,138710.0,74.81,75.1,74.75,75.01,138710.0
2023-10-12 14:30:00,75.01,75.22,74.99,75.2,111040.0,75.01,75.22,74.99,75.2,111040.0
2023-10-12 14:40:00,75.2,75.32,75.2,75.29,78147.0,75.2,75.32,75.2,75.29,78147.0
2023-10-12 14:50:00,75.3,75.38,75.28,75.34,54104.0,75.3,75.38,75.28,75.34,54104.0
2023-10-12 15:00:00,75.34,75.36,75.28,75.33,44897.0,75.34,75.36,75.28,75.33,44897.0
2023-10-12 15:10:00,75.33,75.4,75.3,75.4,57972.0,75.33,75.4,75.3,75.4,57972.0
2023-10-12 15:20:00,75.39,75.43,75.33,75.38,61477.0,75.39,75.43,75.33,75.38,61477.0
2023-10-12 15:30:00,75.38,75.39,75.33,75.34,18172.0,75.38,75.39,75.33,75.34,18172.0
2023-10-12 15:40:00,75.34,75.4,75.33,75.37,77317.0,75.34,75.4,75.33,75.37,77317.0
2023-10-12 15:50:00,75.37,75.46,75.37,75.45,295054.0,75.37,75.46,75.37,75.45,295054.0
2023-10-13 09:30:00,77.71,77.82,77.48,77.58,223248.0,77.71,77.82,77.48,77.58,223248.0
2023-10-13 09:40:00,77.58,77.58,77.24,77.3,87715.0,77.58,77.58,77.24,77.3,87715.0
2023-10-13 09:50:00,77.37,77.39,77.16,77.36,56071.0,77.37,77.39,77.16,77.36,56071.0
2023-10-13 10:00:00,77.33,77.6,77.32,77.44,82185.0,77.33,77.6,77.32,77.44,82185.0
2023-10-13 10:10:00,77.46,77.56,77.38,77.48,54923.0,77.46,77.56,77.38,77.48,54923.0
2023-10-13 10:20:00,77.48,77.92,77.46,77.85,168745.0,77.48,77.92,77.46,77.85,168745.0
2023-10-13 10:30:00,77.87,77.94,77.64,77.64,114579.0,77.87,77.94,77.64,77.64,114579.0
2023-10-13 10:40:00,77.63,77.76,77.48,77.68,110465.0,77.63,77.76,77.48,77.68,110465.0
2023-10-13 10:50:00,77.66,77.78,77.63,77.71,146592.0,77.66,77.78,77.63,77.71,146592.0
2023-10-13 11:00:00,77.7,77.78,77.46,77.68,104679.0,77.7,77.78,77.46,77.68,104679.0
2023-10-13 11:10:00,77.71,77.96,77.7,77.92,131850.0,77.71,77.96,77.7,77.92,131850.0
2023-10-13 11:20:00,77.92,78.02,77.8,77.95,102580.0,77.92,78.02,77.8,77.95,102580.0
2023-10-13 11:30:00,77.96,78.13,77.9,78.07,86325.0,77.96,78.13,77.9,78.07,86325.0
2023-10-13 11:40:00,78.09,78.11,77.88,77.92,112307.0,78.09,78.11,77.88,77.92,112307.0
2023-10-13 11:50:00,77.93,78.14,77.92,78.12,42580.0,77.93,78.14,77.92,78.12,42580.0
2023-10-13 12:00:00,78.12,78.25,78.09,78.16,112373.0,78.12,78.25,78.09,78.16,112373.0
2023-10-13 12:10:00,78.17,78.2,77.99,78.08,176043.0,78.17,78.2,77.99,78.08,176043.0
2023-10-13 12:20:00,78.09,78.15,78.0,78.04,53895.0,78.09,78.15,78.0,78.04,53895.0
2023-10-13 12:30:00,78.06,78.23,78.03,78.14,60760.0,78.06,78.23,78.03,78.14,60760.0
2023-10-13 12:40:00,78.14,78.33,78.12,78.28,95052.0,78.14,78.33,78.12,78.28,95052.0
2023-10-13 12:50:00,78.28,78.45,78.26,78.44,157443.0,78.28,78.45,78.26,78.44,157443.0
2023-10-13 13:00:00,78.45,78.82,78.43,78.66,199373.0,78.45,78.82,78.43,78.66,199373.0
2023-10-13 13:10:00,78.65,78.74,78.56,78.59,135890.0,78.65,78.74,78.56,78.59,135890.0
2023-10-13 13:20:00,78.57,78.63,78.41,78.44,152591.0,78.57,78.63,78.41,78.44,152591.0
2023-10-13 13:30:00,78.43,78.54,78.39,78.48,47138.0,78.43,78.54,78.39,78.48,47138.0
2023-10-13 13:40:00,78.49,78.59,78.46,78.46,41077.0,78.49,78.59,78.46,78.46,41077.0
2023-10-13 13:50:00,78.47,78.7,78.47,78.69,105857.0,78.47,78.7,78.47,78.69,105857.0
2023-10-13 14:00:00,78.7,78.72,78.63,78.69,55110.0,78.7,78.72,78.63,78.69,55110.0
2023-10-13 14:10:00,78.68,78.86,78.68,78.84,124328.0,78.68,78.86,78.68,78.84,124328.0
2023-10-13 14:20:00,78.85,79.13,78.85,79.03,160375.0,78.85,79.13,78.85,79.03,160375.0
2023-10-13 14:30:00,79.03,79.18,78.87,78.89,174216.0,79.03,79.18,78.87,78.89,174216.0
2023-10-13 14:40:00,78.86,78.93,78.82,78.89,57208.0,78.86,78.93,78.82,78.89,57208.0
2023-10-13 14:50:00,78.89,78.99,78.87,78.98,120535.0,78.89,78.99,78.87,78.98,120535.0
2023-10-13 15:00:00,78.97,79.01,78.85,78.88,142513.0,78.97,79.01,78.85,78.88,142513.0
2023-10-13 15:10:00,78.88,78.95,78.86,78.92,110503.0,78.88,78.95,78.86,78.92,110503.0
2023-10-13 15:20:00,78.91,78.99,78.88,78.94,184892.0,78.91,78.99,78.88,78.94,184892.0
2023-10-13 15:30:00,78.95,78.99,78.94,78.96,67398.0,78.95,78.99,78.94,78.96,67398.0
2023-10-13 15:40:00,78.96,79.07,78.94,79.05,206328.0,78.96,79.07,78.94,79.05,206328.0
2023-10-13 15:50:00,79.04,79.07,78.97,79.0,1004412.0,79.04,79.07,78.97,79.0,1004412.0
2023-10-16 09:30:00,78.63,78.72,78.47,78.54,216057.0,78.63,78.72,78.47,78.54,216057.0
2023-10-16 09:40:00,78.54,78.8,78.44,78.8,129427.0,78.54,78.8,78.44,78.8,129427.0
2023-10-16 09:50:00,78.81,78.89,78.38,78.43,111337.0,78.81,78.89,78.38,78.43,111337.0
2023-10-16 10:00:00,78.44,78.51,78.19,78.35,114584.0,78.44,78.51,78.19,78.35,114584.0
2023-10-16 10:10:00,78.37,78.58,78.29,78.45,77534.0,78.37,78.58,78.29,78.45,77534.0
2023-10-16 10:20:00,78.46,78.55,77.87,78.18,752894.0,78.46,78.55,77.87,78.18,752894.0
2023-10-16 10:30:00,78.17,78.29,78.08,78.28,144587.0,78.17,78.29,78.08,78.28,144587.0
2023-10-16 10:40:00,78.29,78.44,78.26,78.44,82754.0,78.29,78.44,78.26,78.44,82754.0
2023-10-16 10:50:00,78.44,78.59,78.29,78.5,95023.0,78.44,78.59,78.29,78.5,95023.0
2023-10-16 11:00:00,78.48,78.57,78.41,78.42,44599.0,78.48,78.57,78.41,78.42,44599.0
2023-10-16 11:10:00,78.43,78.65,78.41,78.65,127020.0,78.43,78.65,78.41,78.65,127020.0
2023-10-16 11:20:00,78.65,78.75,78.53,78.62,79429.0,78.65,78.75,78.53,78.62,79429.0
2023-10-16 11:30:00,78.64,78.64,78.16,78.21,85338.0,78.64,78.64,78.16,78.21,85338.0
2023-10-16 11:40:00,78.21,78.39,78.2,78.29,60142.0,78.21,78.39,78.2,78.29,60142.0
2023-10-16 11:50:00,78.3,78.31,78.21,78.27,43514.0,78.3,78.31,78.21,78.27,43514.0
2023-10-16 12:00:00,78.29,78.44,78.28,78.4,32291.0,78.29,78.44,78.28,78.4,32291.0
2023-10-16 12:10:00,78.42,78.55,78.38,78.49,53089.0,78.42,78.55,78.38,78.49,53089.0
2023-10-16 12:20:00,78.49,78.6,78.49,78.53,41440.0,78.49,78.6,78.49,78.53,41440.0
2023-10-16 12:30:00,78.51,78.54,78.4,78.46,36153.0,78.51,78.54,78.4,78.46,36153.0
2023-10-16 12:40:00,78.46,78.46,78.37,78.4,32127.0,78.46,78.46,78.37,78.4,32127.0
2023-10-16 12:50:00,78.41,78.64,78.41,78.62,26789.0,78.41,78.64,78.41,78.62,26789.0
2023-10-16 13:00:00,78.6,78.6,78.47,78.51,47786.0,78.6,78.6,78.47,78.51,47786.0
2023-10-16 13:10:00,78.52,78.64,78.39,78.42,110420.0,78.52,78.64,78.39,78.42,110420.0
2023-10-16 13:20:00,78.4,78.4,78.23,78.33,87499.0,78.4,78.4,78.23,78.33,87499.0
2023-10-16 13:30:00,78.31,78.37,78.27,78.33,100809.0,78.31,78.37,78.27,78.33,100809.0
2023-10-16 13:40:00,78.34,78.4,78.27,78.33,30640.0,78.34,78.4,78.27,78.33,30640.0
2023-10-16 13:50:00,78.32,78.41,78.3,78.35,47749.0,78.32,78.41,78.3,78.35,47749.0
2023-10-16 14:00:00,78.35,78.45,78.33,78.39,37702.0,78.35,78.45,78.33,78.39,37702.0
2023-10-16 14:10:00,78.39,78.48,78.36,78.46,40383.0,78.39,78.48,78.36,78.46,40383.0
2023-10-16 14:20:00,78.46,78.47,78.05,78.08,184350.0,78.46,78.47,78.05,78.08,184350.0
2023-10-16 14:30:00,78.09,78.13,78.0,78.08,74857.0,78.09,78.13,78.0,78.08,74857.0
2023-10-16 14:40:00,78.08,78.1,77.98,78.05,26914.0,78.08,78.1,77.98,78.05,26914.0
2023-10-16 14:50:00,78.06,78.17,78.03,78.12,31720.0,78.06,78.17,78.03,78.12,31720.0
2023-10-16 15:00:00,78.12,78.16,78.11,78.14,18995.0,78.12,78.16,78.11,78.14,18995.0
2023-10-16 15:10:00,78.14,78.25,78.14,78.22,88370.0,78.14,78.25,78.14,78.22,88370.0
2023-10-16 15:20:00,78.23,78.28,78.22,78.27,28809.0,78.23,78.28,78.22,78.27,28809.0
2023-10-16 15:30:00,78.27,78.34,78.26,78.3,18224.0,78.27,78.34,78.26,78.3,18224.0
2023-10-16 15:40:00,78.3,78.33,78.28,78.31,79162.0,78.3,78.33,78.28,78.31,79162.0
2023-10-16 15:50:00,78.31,78.44,78.3,78.39,596850.0,78.31,78.44,78.3,78.39,596850.0
2023-10-17 09:30:00,77.98,78.43,77.96,78.43,51669.0,77.98,78.43,77.96,78.43,51669.0
2023-10-17 09:40:00,78.45,78.6,78.38,78.43,147900.0,78.45,78.6,78.38,78.43,147900.0
2023-10-17 09:50:00,78.42,78.6,78.38,78.39,37785.0,78.42,78.6,78.38,78.39,37785.0
2023-10-17 10:00:00,78.41,78.5,78.26,78.4,94010.0,78.41,78.5,78.26,78.4,94010.0
2023-10-17 10:10:00,78.43,78.66,78.37,78.59,66452.0,78.43,78.66,78.37,78.59,66452.0
2023-10-17 10:20:00,78.6,78.79,78.48,78.71,86881.0,78.6,78.79,78.48,78.71,86881.0
2023-10-17 10:30:00,78.72,78.88,78.53,78.79,97367.0,78.72,78.88,78.53,78.79,97367.0
2023-10-17 10:40:00,78.77,78.77,78.57,78.59,29333.0,78.77,78.77,78.57,78.59,29333.0
2023-10-17 10:50:00,78.6,78.61,78.41,78.44,28989.0,78.6,78.61,78.41,78.44,28989.0
2023-10-17 11:00:00,78.47,78.63,78.4,78.41,35104.0,78.47,78.63,78.4,78.41,35104.0
2023-10-17 11:10:00,78.4,78.41,78.17,78.19,89481.0,78.4,78.41,78.17,78.19,89481.0
2023-10-17 11:20:00,78.21,78.22,77.66,77.72,181555.0,78.21,78.22,77.66,77.72,181555.0
2023-10-17 11:30:00,77.72,77.74,77.4,77.63,240247.0,77.72,77.74,77.4,77.63,240247.0
2023-10-17 11:40:00,77.68,77.87,77.63,77.86,56393.0,77.68,77.87,77.63,77.86,56393.0
2023-10-17 11:50:00,77.85,77.96,77.74,77.96,65225.0,77.85,77.96,77.74,77.96,65225.0
2023-10-17 12:00:00,77.96,77.97,77.65,77.81,44974.0,77.96,77.97,77.65,77.81,44974.0
2023-10-17 12:10:00,77.78,77.96,77.78,77.92,18063.0,77.78,77.96,77.78,77.92,18063.0
2023-10-17 12:20:00,77.91,78.01,77.77,77.81,35414.0,77.91,78.01,77.77,77.81,35414.0
2023-10-17 12:30:00,77.85,78.04,77.78,77.98,30349.0,77.85,78.04,77.78,77.98,30349.0
2023-10-17 12:40:00,78.01,78.06,77.93,78.03,18081.0,78.01,78.06,77.93,78.03,18081.0
2023-10-17 12:50:00,78.03,78.03,77.88,77.94,18538.0,78.03,78.03,77.88,77.94,18538.0
2023-10-17 13:00:00,77.98,78.15,77.96,78.05,30237.0,77.98,78.15,77.96,78.05,30237.0
2023-10-17 13:10:00,78.07,78.08,77.95,78.02,29810.0,78.07,78.08,77.95,78.02,29810.0
2023-10-17 13:20:00,77.99,78.01,77.93,77.94,39741.0,77.99,78.01,77.93,77.94,39741.0
2023-10-17 13:30:00,77.95,78.01,77.91,77.97,9492.0,77.95,78.01,77.91,77.97,9492.0
2023-10-17 13:40:00,77.99,78.0,77.84,77.93,19812.0,77.99,78.0,77.84,77.93,19812.0
2023-10-17 13:50:00,77.94,78.05,77.94,78.04,18303.0,77.94,78.05,77.94,78.04,18303.0
2023-10-17 14:00:00,78.05,78.13,77.88,77.9,53094.0,78.05,78.13,77.88,77.9,53094.0
2023-10-17 14:10:00,77.9,78.0,77.88,77.92,39745.0,77.9,78.0,77.88,77.92,39745.0
2023-10-17 14:20:00,77.91,78.38,77.9,78.37,231271.0,77.91,78.38,77.9,78.37,231271.0
2023-10-17 14:30:00,78.37,78.45,78.29,78.36,82364.0,78.37,78.45,78.29,78.36,82364.0
2023-10-17 14:40:00,78.34,78.35,78.14,78.26,129957.0,78.34,78.35,78.14,78.26,129957.0
2023-10-17 14:50:00,78.27,78.38,78.27,78.38,73985.0,78.27,78.38,78.27,78.38,73985.0
2023-10-17 15:00:00,78.39,78.58,78.38,78.57,297503.0,78.39,78.58,78.38,78.57,297503.0
2023-10-17 15:10:00,78.59,78.65,78.55,78.63,134330.0,78.59,78.65,78.55,78.63,134330.0
2023-10-17 15:20:00,78.63,78.72,78.61,78.72,70234.0,78.63,78.72,78.61,78.72,70234.0
2023-10-17 15:30:00,78.73,78.74,78.67,78.69,83373.0,78.73,78.74,78.67,78.69,83373.0
2023-10-17 15:40:00,78.7,78.78,78.64,78.77,109041.0,78.7,78.78,78.64,78.77,109041.0
2023-10-17 15:50:00,78.76,78.82,78.72,78.78,475615.0,78.76,78.82,78.72,78.78,475615.0
2023-10-18 09:30:00,79.72,79.8,79.47,79.63,132659.0,79.72,79.8,79.47,79.63,132659.0
2023-10-18 09:40:00,79.63,79.94,79.58,79.85,135208.0,79.63,79.94,79.58,79.85,135208.0
2023-10-18 09:50:00,79.88,79.88,79.59,79.64,115619.0,79.88,79.88,79.59,79.64,115619.0
2023-10-18 10:00:00,79.64,79.83,79.6,79.64,79707.0,79.64,79.83,79.6,79.64,79707.0
2023-10-18 10:10:00,79.61,79.73,79.42,79.44,104308.0,79.61,79.73,79.42,79.44,104308.0
2023-10-18 10:20:00,79.44,79.59,79.32,79.46,138926.0,79.44,79.59,79.32,79.46,138926.0
2023-10-18 10:30:00,79.5,80.0,79.48,79.68,214190.0,79.5,80.0,79.48,79.68,214190.0
2023-10-18 10:40:00,79.63,79.87,79.57,79.78,60169.0,79.63,79.87,79.57,79.78,60169.0
2023-10-18 10:50:00,79.79,79.9,79.72,79.9,68520.0,79.79,79.9,79.72,79.9,68520.0
2023-10-18 11:00:00,79.9,79.9,79.73,79.77,36256.0,79.9,79.9,79.73,79.77,36256.0
2023-10-18 11:10:00,79.75,79.89,79.64,79.82,58755.0,79.75,79.89,79.64,79.82,58755.0
2023-10-18 11:20:00,79.82,79.85,79.56,79.78,89441.0,79.82,79.85,79.56,79.78,89441.0
2023-10-18 11:30:00,79.77,79.9,79.63,79.63,25130.0,79.77,79.9,79.63,79.63,25130.0
2023-10-18 11:40:00,79.64,79.91,79.47,79.59,244109.0,79.64,79.91,79.47,79.59,244109.0
2023-10-18 11:50:00,79.63,79.76,79.52,79.74,25835.0,79.63,79.76,79.52,79.74,25835.0
2023-10-18 12:00:00,79.72,79.88,79.68,79.7,191515.0,79.72,79.88,79.68,79.7,191515.0
2023-10-18 12:10:00,79.72,79.79,79.64,79.72,12726.0,79.72,79.79,79.64,79.72,12726.0
2023-10-18 12:20:00,79.67,79.8,79.6,79.76,17302.0,79.67,79.8,79.6,79.76,17302.0
2023-10-18 12:30:00,79.78,79.92,79.78,79.84,32800.0,79.78,79.92,79.78,79.84,32800.0
2023-10-18 12:40:00,79.91,80.11,79.84,79.95,132586.0,79.91,80.11,79.84,79.95,132586.0
2023-10-18 12:50:00,79.95,80.06,79.94,79.96,24843.0,79.95,80.06,79.94,79.96,24843.0
2023-10-18 13:00:00,79.99,80.21,79.98,80.14,41689.0,79.99,80.21,79.98,80.14,41689.0
2023-10-18 13:10:00,80.16,80.31,80.11,80.26,66394.0,80.16,80.31,80.11,80.26,66394.0
2023-10-18 13:20:00,80.26,80.36,80.22,80.3,45657.0,80.26,80.36,80.22,80.3,45657.0
2023-10-18 13:30:00,80.3,80.37,80.16,80.19,67594.0,80.3,80.37,80.16,80.19,67594.0
2023-10-18 13:40:00,80.2,80.22,79.74,79.79,64667.0,80.2,80.22,79.74,79.79,64667.0
2023-10-18 13:50:00,79.77,79.87,79.67,79.82,42732.0,79.77,79.87,79.67,79.82,42732.0
2023-10-18 14:00:00,79.87,79.92,79.8,79.87,65294.0,79.87,79.92,79.8,79.87,65294.0
2023-10-18 14:10:00,79.89,79.99,79.78,79.83,92730.0,79.89,79.99,79.78,79.83,92730.0
2023-10-18 14:20:00,79.83,80.0,79.75,79.97,98528.0,79.83,80.0,79.75,79.97,98528.0
2023-10-18 14:30:00,79.97,80.24,79.96,80.07,86971.0,79.97,80.24,79.96,80.07,86971.0
2023-10-18 14:40:00,80.07,80.11,80.05,80.08,25936.0,80.07,80.11,80.05,80.08,25936.0
2023-10-18 14:50:00,80.06,80.07,79.95,80.02,48772.0,80.06,80.07,79.95,80.02,48772.0
2023-10-18 15:00:00,80.02,80.04,79.96,79.97,20887.0,80.02,80.04,79.96,79.97,20887.0
2023-10-18 15:10:00,79.97,80.01,79.95,80.01,35698.0,79.97,80.01,79.95,80.01,35698.0
2023-10-18 15:20:00,80.01,80.02,79.98,79.99,15166.0,80.01,80.02,79.98,79.99,15166.0
2023-10-18 15:30:00,79.98,79.99,79.92,79.94,22687.0,79.98,79.99,79.92,79.94,22687.0
2023-10-18 15:40:00,79.93,79.97,79.9,79.92,45163.0,79.93,79.97,79.9,79.92,45163.0
2023-10-18 15:50:00,79.92,79.95,79.78,79.87,434473.0,79.92,79.95,79.78,79.87,434473.0
2023-10-19 09:30:00,79.37,79.37,78.94,79.32,81546.0,79.37,79.37,78.94,79.32,81546.0
2023-10-19 09:40:00,79.35,79.73,79.35,79.6,129967.0,79.35,79.73,79.35,79.6,129967.0
2023-10-19 09:50:00,79.62,79.63,79.41,79.43,147389.0,79.62,79.63,79.41,79.43,147389.0
2023-10-19 10:00:00,79.41,79.51,79.31,79.47,45032.0,79.41,79.51,79.31,79.47,45032.0
2023-10-19 10:10:00,79.48,79.53,79.37,79.51,33104.0,79.48,79.53,79.37,79.51,33104.0
2023-10-19 10:20:00,79.5,79.63,79.49,79.59,48661.0,79.5,79.63,79.49,79.59,48661.0
2023-10-19 10:30:00,79.59,79.69,79.38,79.64,91848.0,79.59,79.69,79.38,79.64,91848.0
2023-10-19 10:40:00,79.63,79.69,79.51,79.56,49414.0,79.63,79.69,79.51,79.56,49414.0
2023-10-19 10:50:00,79.57,79.75,79.46,79.74,59391.0,79.57,79.75,79.46,79.74,59391.0
2023-10-19 11:00:00,79.73,80.02,79.66,79.86,138828.0,79.73,80.02,79.66,79.86,138828.0
2023-10-19 11:10:00,79.85,79.97,79.79,79.93,117038.0,79.85,79.97,79.79,79.93,117038.0
2023-10-19 11:20:00,79.95,80.13,79.93,80.12,82291.0,79.95,80.13,79.93,80.12,82291.0
2023-10-19 11:30:00,80.13,80.24,80.07,80.1,53531.0,80.13,80.24,80.07,80.1,53531.0
2023-10-19 11:40:00,80.12,80.28,80.1,80.14,20213.0,80.12,80.28,80.1,80.14,20213.0
2023-10-19 11:50:00,80.14,80.14,79.99,80.12,35320.0,80.14,80.14,79.99,80.12,35320.0
2023-10-19 12:00:00,80.16,80.33,80.03,80.32,46236.0,80.16,80.33,80.03,80.32,46236.0
2023-10-19 12:10:00,80.32,80.42,80.27,80.38,52917.0,80.32,80.42,80.27,80.38,52917.0
2023-10-19 12:20:00,80.39,80.55,80.28,80.49,84605.0,80.39,80.55,80.28,80.49,84605.0
2023-10-19 12:30:00,80.5,80.59,80.44,80.46,42775.0,80.5,80.59,80.44,80.46,42775.0
2023-10-19 12:40:00,80.51,80.58,80.38,80.52,61402.0,80.51,80.58,80.38,80.52,61402.0
2023-10-19 12:50:00,80.47,80.62,80.38,80.48,36083.0,80.47,80.62,80.38,80.48,36083.0
2023-10-19 13:00:00,80.47,80.62,80.47,80.6,74417.0,80.47,80.62,80.47,80.6,74417.0
2023-10-19 13:10:00,80.59,80.72,80.52,80.72,101055.0,80.59,80.72,80.52,80.72,101055.0
2023-10-19 13:20:00,80.71,80.78,80.66,80.71,52240.0,80.71,80.78,80.66,80.71,52240.0
2023-10-19 13:30:00,80.72,80.77,80.6,80.71,42086.0,80.72,80.77,80.6,80.71,42086.0
2023-10-19 13:40:00,80.73,80.88,80.71,80.8,73872.0,80.73,80.88,80.71,80.8,73872.0
2023-10-19 13:50:00,80.8,80.82,80.71,80.79,41885.0,80.8,80.82,80.71,80.79,41885.0
2023-10-19 14:00:00,80.79,80.84,80.73,80.8,20527.0,80.79,80.84,80.73,80.8,20527.0
2023-10-19 14:10:00,80.82,80.91,80.77,80.82,86871.0,80.82,80.91,80.77,80.82,86871.0
2023-10-19 14:20:00,80.82,80.94,80.68,80.88,154828.0,80.82,80.94,80.68,80.88,154828.0
2023-10-19 14:30:00,80.87,81.33,80.83,81.3,193869.0,80.87,81.33,80.83,81.3,193869.0
2023-10-19 14:40:00,81.34,81.49,81.31,81.45,320007.0,81.34,81.49,81.31,81.45,320007.0
2023-10-19 14:50:00,81.44,81.46,81.31,81.34,101411.0,81.44,81.46,81.31,81.34,101411.0
2023-10-19 15:00:00,81.35,81.41,81.14,81.25,240612.0,81.35,81.41,81.14,81.25,240612.0
2023-10-19 15:10:00,81.25,81.43,81.25,81.43,74687.0,81.25,81.43,81.25,81.43,74687.0
2023-10-19 15:20:00,81.43,81.67,81.42,81.65,189392.0,81.43,81.67,81.42,81.65,189392.0
2023-10-19 15:30:00,81.66,81.72,81.53,81.59,315015.0,81.66,81.72,81.53,81.59,315015.0
2023-10-19 15:40:00,81.58,81.75,81.58,81.74,201155.0,81.58,81.75,81.58,81.74,201155.0
2023-10-19 15:50:00,81.73,81.75,81.66,81.68,583729.0,81.73,81.75,81.66,81.68,583729.0
2023-10-20 09:30:00,81.59,81.84,81.36,81.39,110271.0,81.59,81.84,81.36,81.39,110271.0
2023-10-20 09:40:00,81.4,81.55,81.15,81.52,159518.0,81.4,81.55,81.15,81.52,159518.0
2023-10-20 09:50:00,81.52,81.8,81.52,81.72,153847.0,81.52,81.8,81.52,81.72,153847.0
2023-10-20 10:00:00,81.72,81.98,81.58,81.69,182074.0,81.72,81.98,81.58,81.69,182074.0
2023-10-20 10:10:00,81.69,81.69,81.42,81.48,83495.0,81.69,81.69,81.42,81.48,83495.0
2023-10-20 10:20:00,81.46,81.48,81.27,81.4,113889.0,81.46,81.48,81.27,81.4,113889.0
2023-10-20 10:30:00,81.43,81.62,81.33,81.5,66615.0,81.43,81.62,81.33,81.5,66615.0
2023-10-20 10:40:00,81.51,81.6,81.38,81.59,85569.0,81.51,81.6,81.38,81.59,85569.0
2023-10-20 10:50:00,81.63,81.7,81.57,81.62,74325.0,81.63,81.7,81.57,81.62,74325.0
2023-10-20 11:00:00,81.63,81.7,81.51,81.63,31208.0,81.63,81.7,81.51,81.63,31208.0
2023-10-20 11:10:00,81.64,81.74,81.64,81.68,58344.0,81.64,81.74,81.64,81.68,58344.0
2023-10-20 11:20:00,81.7,81.84,81.54,81.65,63135.0,81.7,81.84,81.54,81.65,63135.0
2023-10-20 11:30:00,81.67,81.69,81.48,81.54,70362.0,81.67,81.69,81.48,81.54,70362.0
2023-10-20 11:40:00,81.55,81.65,81.54,81.57,45007.0,81.55,81.65,81.54,81.57,45007.0
2023-10-20 11:50:00,81.57,81.64,81.52,81.57,43178.0,81.57,81.64,81.52,81.57,43178.0
2023-10-20 12:00:00,81.56,81.62,81.34,81.4,81483.0,81.56,81.62,81.34,81.4,81483.0
2023-10-20 12:10:00,81.4,81.46,81.36,81.39,29442.0,81.4,81.46,81.36,81.39,29442.0
2023-10-20 12:20:00,81.43,81.49,81.38,81.48,19606.0,81.43,81.49,81.38,81.48,19606.0
2023-10-20 12:30:00,81.5,81.64,81.49,81.58,31227.0,81.5,81.64,81.49,81.58,31227.0
2023-10-20 12:40:00,81.57,81.57,81.29,81.29,49592.0,81.57,81.57,81.29,81.29,49592.0
2023-10-20 12:50:00,81.29,81.4,80.99,81.0,71253.0,81.29,81.4,80.99,81.0,71253.0
2023-10-20 13:00:00,80.99,81.17,80.96,81.1,77392.0,80.99,81.17,80.96,81.1,77392.0
2023-10-20 13:10:00,81.1,81.23,80.44,80.59,470041.0,81.1,81.23,80.44,80.59,470041.0
2023-10-20 13:20:00,80.59,81.13,80.55,81.08,154625.0,80.59,81.13,80.55,81.08,154625.0
2023-10-20 13:30:00,81.09,81.12,80.93,81.05,36942.0,81.09,81.12,80.93,81.05,36942.0
2023-10-20 13:40:00,81.09,81.21,81.08,81.14,53851.0,81.09,81.21,81.08,81.14,53851.0
2023-10-20 13:50:00,81.11,81.11,80.84,80.86,59751.0,81.11,81.11,80.84,80.86,59751.0
2023-10-20 14:00:00,80.88,80.89,80.35,80.37,227719.0,80.88,80.89,80.35,80.37,227719.0
2023-10-20 14:10:00,80.36,80.53,80.17,80.44,141750.0,80.36,80.53,80.17,80.44,141750.0
2023-10-20 14:20:00,80.45,80.69,80.34,80.63,115923.0,80.45,80.69,80.34,80.63,115923.0
2023-10-20 14:30:00,80.62,80.65,80.5,80.55,69461.0,80.62,80.65,80.5,80.55,69461.0
2023-10-20 14:40:00,80.54,80.7,80.43,80.69,49727.0,80.54,80.7,80.43,80.69,49727.0
2023-10-20 14:50:00,80.68,80.77,80.6,80.74,50811.0,80.68,80.77,80.6,80.74,50811.0
2023-10-20 15:00:00,80.73,80.73,80.64,80.67,49519.0,80.73,80.73,80.64,80.67,49519.0
2023-10-20 15:10:00,80.66,80.68,80.61,80.67,28268.0,80.66,80.68,80.61,80.67,28268.0
2023-10-20 15:20:00,80.67,80.82,80.64,80.8,64902.0,80.67,80.82,80.64,80.8,64902.0
2023-10-20 15:30:00,80.8,80.81,80.74,80.79,40419.0,80.8,80.81,80.74,80.79,40419.0
2023-10-20 15:40:00,80.79,80.85,80.78,80.81,138957.0,80.79,80.85,80.78,80.81,138957.0
2023-10-20 15:50:00,80.81,80.82,80.68,80.71,339787.0,80.81,80.82,80.68,80.71,339787.0
2023-10-23 09:30:00,80.22,80.23,79.65,79.76,123482.0,80.22,80.23,79.65,79.76,123482.0
2023-10-23 09:40:00,79.85,80.04,79.74,79.89,117936.0,79.85,80.04,79.74,79.89,117936.0
2023-10-23 09:50:00,79.88,80.12,79.69,79.99,87679.0,79.88,80.12,79.69,79.99,87679.0
2023-10-23 10:00:00,79.98,80.11,79.89,79.98,77530.0,79.98,80.11,79.89,79.98,77530.0
2023-10-23 10:10:00,79.95,80.04,79.57,80.04,146603.0,79.95,80.04,79.57,80.04,146603.0
2023-10-23 10:20:00,80.05,80.18,80.0,80.04,54404.0,80.05,80.18,80.0,80.04,54404.0
2023-10-23 10:30:00,80.03,80.1,79.86,79.91,48021.0,80.03,80.1,79.86,79.91,48021.0
2023-10-23 10:40:00,79.87,80.14,79.87,79.99,107769.0,79.87,80.14,79.87,79.99,107769.0
2023-10-23 10:50:00,79.99,80.27,79.95,80.02,34904.0,79.99,80.27,79.95,80.02,34904.0
2023-10-23 11:00:00,80.07,80.19,79.94,80.16,30733.0,80.07,80.19,79.94,80.16,30733.0
2023-10-23 11:10:00,80.15,80.21,79.98,80.0,33962.0,80.15,80.21,79.98,80.0,33962.0
2023-10-23 11:20:00,79.99,80.03,79.8,79.84,53551.0,79.99,80.03,79.8,79.84,53551.0
2023-10-23 11:30:00,79.84,79.92,79.17,79.28,147562.0,79.84,79.92,79.17,79.28,147562.0
2023-10-23 11:40:00,79.28,79.51,79.2,79.41,56544.0,79.28,79.51,79.2,79.41,56544.0
2023-10-23 11:50:00,79.37,79.56,79.35,79.52,70101.0,79.37,79.56,79.35,79.52,70101.0
2023-10-23 12:00:00,79.49,79.54,79.23,79.34,43985.0,79.49,79.54,79.23,79.34,43985.0
2023-10-23 12:10:00,79.32,79.43,79.08,79.16,80734.0,79.32,79.43,79.08,79.16,80734.0
2023-10-23 12:20:00,79.14,79.35,79.04,79.08,109624.0,79.14,79.35,79.04,79.08,109624.0
2023-10-23 12:30:00,79.07,79.1,78.97,79.0,55527.0,79.07,79.1,78.97,79.0,55527.0
2023-10-23 12:40:00,79.0,79.0,78.67,78.72,90794.0,79.0,79.0,78.67,78.72,90794.0
2023-10-23 12:50:00,78.72,78.89,78.68,78.77,95722.0,78.72,78.89,78.68,78.77,95722.0
2023-10-23 13:00:00,78.78,78.78,78.35,78.6,270994.0,78.78,78.78,78.35,78.6,270994.0
2023-10-23 13:10:00,78.59,78.94,78.59,78.84,97951.0,78.59,78.94,78.59,78.84,97951.0
2023-10-23 13:20:00,78.84,78.84,78.43,78.48,155486.0,78.84,78.84,78.43,78.48,155486.0
2023-10-23 13:30:00,78.47,78.68,78.43,78.6,61936.0,78.47,78.68,78.43,78.6,61936.0
2023-10-23 13:40:00,78.64,78.81,78.63,78.77,40206.0,78.64,78.81,78.63,78.77,40206.0
2023-10-23 13:50:00,78.78,78.78,78.67,78.69,31884.0,78.78,78.78,78.67,78.69,31884.0
2023-10-23 14:00:00,78.71,78.73,78.65,78.71,30705.0,78.71,78.73,78.65,78.71,30705.0
2023-10-23 14:10:00,78.7,78.83,78.6,78.68,56079.0,78.7,78.83,78.6,78.68,56079.0
2023-10-23 14:20:00,78.69,78.71,78.37,78.45,206739.0,78.69,78.71,78.37,78.45,206739.0
2023-10-23 14:30:00,78.46,78.6,78.44,78.6,34856.0,78.46,78.6,78.44,78.6,34856.0
2023-10-23 14:40:00,78.6,78.67,78.55,78.65,65442.0,78.6,78.67,78.55,78.65,65442.0
2023-10-23 14:50:00,78.64,78.72,78.59,78.72,55154.0,78.64,78.72,78.59,78.72,55154.0
2023-10-23 15:00:00,78.73,78.76,78.69,78.73,29972.0,78.73,78.76,78.69,78.73,29972.0
2023-10-23 15:10:00,78.72,78.91,78.72,78.82,299116.0,78.72,78.91,78.72,78.82,299116.0
2023-10-23 15:20:00,78.83,78.83,78.68,78.71,64645.0,78.83,78.83,78.68,78.71,64645.0
2023-10-23 15:30:00,78.72,78.85,78.63,78.83,92739.0,78.72,78.85,78.63,78.83,92739.0
2023-10-23 15:40:00,78.81,79.03,78.77,78.84,351517.0,78.81,79.03,78.77,78.84,351517.0
2023-10-23 15:50:00,78.83,78.95,78.81,78.87,260189.0,78.83,78.95,78.81,78.87,260189.0
2023-10-24 09:30:00,78.04,78.13,77.72,78.07,132471.0,78.04,78.13,77.72,78.07,132471.0
2023-10-24 09:40:00,78.07,78.11,77.66,77.92,144313.0,78.07,78.11,77.66,77.92,144313.0
2023-10-24 09:50:00,77.93,78.13,77.75,78.0,101582.0,77.93,78.13,77.75,78.0,101582.0
2023-10-24 10:00:00,77.96,78.12,77.86,77.9,56179.0,77.96,78.12,77.86,77.9,56179.0
2023-10-24 10:10:00,77.89,78.22,77.86,78.14,74177.0,77.89,78.22,77.86,78.14,74177.0
2023-10-24 10:20:00,78.13,78.16,77.84,77.96,64554.0,78.13,78.16,77.84,77.96,64554.0
2023-10-24 10:30:00,78.0,78.09,77.7,77.74,73497.0,78.0,78.09,77.7,77.74,73497.0
2023-10-24 10:40:00,77.75,77.75,77.36,77.47,222328.0,77.75,77.75,77.36,77.47,222328.0
2023-10-24 10:50:00,77.48,77.57,77.11,77.19,201430.0,77.48,77.57,77.11,77.19,201430.0
2023-10-24 11:00:00,77.17,77.2,76.96,77.05,159694.0,77.17,77.2,76.96,77.05,159694.0
2023-10-24 11:10:00,77.05,77.05,76.6,76.88,259205.0,77.05,77.05,76.6,76.88,259205.0
2023-10-24 11:20:00,76.87,76.93,76.62,76.73,105313.0,76.87,76.93,76.62,76.73,105313.0
2023-10-24 11:30:00,76.72,76.72,76.31,76.61,191111.0,76.72,76.72,76.31,76.61,191111.0
2023-10-24 11:40:00,76.6,76.92,76.6,76.86,216416.0,76.6,76.92,76.6,76.86,216416.0
2023-10-24 11:50:00,76.83,76.86,76.49,76.54,187356.0,76.83,76.86,76.49,76.54,187356.0
2023-10-24 12:00:00,76.56,76.64,76.44,76.51,140596.0,76.56,76.64,76.44,76.51,140596.0
2023-10-24 12:10:00,76.51,76.55,76.32,76.45,236399.0,76.51,76.55,76.32,76.45,236399.0
2023-10-24 12:20:00,76.46,76.7,76.45,76.69,109878.0,76.46,76.7,76.45,76.69,109878.0
2023-10-24 12:30:00,76.69,76.85,76.63,76.71,95240.0,76.69,76.85,76.63,76.71,95240.0
2023-10-24 12:40:00,76.68,77.02,76.67,76.67,87270.0,76.68,77.02,76.67,76.67,87270.0
2023-10-24 12:50:00,76.67,77.0,76.61,76.99,43777.0,76.67,77.0,76.61,76.99,43777.0
2023-10-24 13:00:00,76.99,77.16,76.94,76.99,57336.0,76.99,77.16,76.94,76.99,57336.0
2023-10-24 13:10:00,77.01,77.02,76.82,76.91,100839.0,77.01,77.02,76.82,76.91,100839.0
2023-10-24 13:20:00,76.93,77.07,76.91,76.98,79637.0,76.93,77.07,76.91,76.98,79637.0
2023-10-24 13:30:00,76.97,77.22,76.95,77.12,35379.0,76.97,77.22,76.95,77.12,35379.0
2023-10-24 13:40:00,77.1,77.18,76.99,77.18,64937.0,77.1,77.18,76.99,77.18,64937.0
2023-10-24 13:50:00,77.15,77.26,77.08,77.16,42244.0,77.15,77.26,77.08,77.16,42244.0
2023-10-24 14:00:00,77.16,77.28,77.12,77.23,45204.0,77.16,77.28,77.12,77.23,45204.0
2023-10-24 14:10:00,77.22,77.28,77.15,77.19,71466.0,77.22,77.28,77.15,77.19,71466.0
2023-10-24 14:20:00,77.2,77.25,76.9,77.09,127652.0,77.2,77.25,76.9,77.09,127652.0
2023-10-24 14:30:00,77.09,77.11,76.99,77.04,82615.0,77.09,77.11,76.99,77.04,82615.0
2023-10-24 14:40:00,77.04,77.14,77.02,77.11,29458.0,77.04,77.14,77.02,77.11,29458.0
2023-10-24 14:50:00,77.11,77.13,76.93,76.96,72226.0,77.11,77.13,76.93,76.96,72226.0
2023-10-24 15:00:00,76.97,77.0,76.89,76.9,88723.0,76.97,77.0,76.89,76.9,88723.0
2023-10-24 15:10:00,76.9,76.94,76.83,76.94,96447.0,76.9,76.94,76.83,76.94,96447.0
2023-10-24 15:20:00,76.96,77.03,76.93,77.02,52022.0,76.96,77.03,76.93,77.02,52022.0
2023-10-24 15:30:00,77.02,77.09,76.97,77.07,110802.0,77.02,77.09,76.97,77.07,110802.0
2023-10-24 15:40:00,77.05,77.1,77.05,77.06,94891.0,77.05,77.1,77.05,77.06,94891.0
2023-10-24 15:50:00,77.06,77.09,76.91,76.92,220253.0,77.06,77.09,76.91,76.92,220253.0
2023-10-25 09:30:00,77.11,77.23,76.98,76.99,75304.0,77.11,77.23,76.98,76.99,75304.0
2023-10-25 09:40:00,77.0,77.07,76.87,76.89,64877.0,77.0,77.07,76.87,76.89,64877.0
2023-10-25 09:50:00,76.93,77.06,76.87,76.91,48557.0,76.93,77.06,76.87,76.91,48557.0
2023-10-25 10:00:00,76.95,77.03,76.65,76.65,66767.0,76.95,77.03,76.65,76.65,66767.0
2023-10-25 10:10:00,76.68,76.72,76.53,76.63,58618.0,76.68,76.72,76.53,76.63,58618.0
2023-10-25 10:20:00,76.64,76.76,76.61,76.69,39690.0,76.64,76.76,76.61,76.69,39690.0
2023-10-25 10:30:00,76.7,76.7,76.26,76.56,169784.0,76.7,76.7,76.26,76.56,169784.0
2023-10-25 10:40:00,76.55,76.91,76.54,76.62,84211.0,76.55,76.91,76.54,76.62,84211.0
2023-10-25 10:50:00,76.59,76.69,76.47,76.67,61249.0,76.59,76.69,76.47,76.67,61249.0
2023-10-25 11:00:00,76.66,76.71,75.64,76.57,761527.0,76.66,76.71,75.64,76.57,761527.0
2023-10-25 11:10:00,76.57,77.14,76.51,76.8,154770.0,76.57,77.14,76.51,76.8,154770.0
2023-10-25 11:20:00,76.82,77.14,76.66,77.07,78322.0,76.82,77.14,76.66,77.07,78322.0
2023-10-25 11:30:00,77.06,77.13,76.86,76.86,161402.0,77.06,77.13,76.86,76.86,161402.0
2023-10-25 11:40:00,76.86,77.49,76.82,77.32,936701.0,76.86,77.49,76.82,77.32,936701.0
2023-10-25 11:50:00,77.3,77.4,77.16,77.3,92661.0,77.3,77.4,77.16,77.3,92661.0
2023-10-25 12:00:00,77.29,77.58,77.17,77.52,143225.0,77.29,77.58,77.17,77.52,143225.0
2023-10-25 12:10:00,77.55,77.65,77.48,77.64,50593.0,77.55,77.65,77.48,77.64,50593.0
2023-10-25 12:20:00,77.64,77.74,77.49,77.74,80764.0,77.64,77.74,77.49,77.74,80764.0
2023-10-25 12:30:00,77.73,78.02,77.72,77.95,55969.0,77.73,78.02,77.72,77.95,55969.0
2023-10-25 12:40:00,77.95,78.06,77.68,77.72,164693.0,77.95,78.06,77.68,77.72,164693.0
2023-10-25 12:50:00,77.72,77.76,77.66,77.67,31225.0,77.72,77.76,77.66,77.67,31225.0
2023-10-25 13:00:00,77.67,77.78,77.65,77.71,30182.0,77.67,77.78,77.65,77.71,30182.0
2023-10-25 13:10:00,77.74,78.41,77.62,78.29,374541.0,77.74,78.41,77.62,78.29,374541.0
2023-10-25 13:20:00,78.25,78.67,78.0,78.15,162396.0,78.25,78.67,78.0,78.15,162396.0
2023-10-25 13:30:00,78.09,78.36,77.95,78.22,134652.0,78.09,78.36,77.95,78.22,134652.0
2023-10-25 13:40:00,78.23,78.46,78.23,78.33,59950.0,78.23,78.46,78.23,78.33,59950.0
2023-10-25 13:50:00,78.32,78.33,77.98,78.07,50572.0,78.32,78.33,77.98,78.07,50572.0
2023-10-25 14:00:00,78.05,78.24,77.92,78.2,75976.0,78.05,78.24,77.92,78.2,75976.0
2023-10-25 14:10:00,78.2,78.45,78.15,78.23,85236.0,78.2,78.45,78.15,78.23,85236.0
2023-10-25 14:20:00,78.21,78.69,78.2,78.6,264133.0,78.21,78.69,78.2,78.6,264133.0
2023-10-25 14:30:00,78.6,78.65,78.53,78.56,64496.0,78.6,78.65,78.53,78.56,64496.0
2023-10-25 14:40:00,78.56,78.66,78.41,78.59,65947.0,78.56,78.66,78.41,78.59,65947.0
2023-10-25 14:50:00,78.6,78.61,78.41,78.56,55560.0,78.6,78.61,78.41,78.56,55560.0
2023-10-25 15:00:00,78.57,78.73,78.57,78.7,65425.0,78.57,78.73,78.57,78.7,65425.0
2023-10-25 15:10:00,78.69,78.69,78.58,78.67,41876.0,78.69,78.69,78.58,78.67,41876.0
2023-10-25 15:20:00,78.67,78.73,78.59,78.6,82819.0,78.67,78.73,78.59,78.6,82819.0
2023-10-25 15:30:00,78.6,78.62,78.47,78.54,91093.0,78.6,78.62,78.47,78.54,91093.0
2023-10-25 15:40:00,78.54,78.54,78.43,78.47,112412.0,78.54,78.54,78.43,78.47,112412.0
2023-10-25 15:50:00,78.46,78.47,78.38,78.43,235939.0,78.46,78.47,78.38,78.43,235939.0
2023-10-26 09:30:00,76.83,76.99,76.49,76.72,117468.0,76.83,76.99,76.49,76.72,117468.0
2023-10-26 09:40:00,76.69,77.14,76.69,76.96,86956.0,76.69,77.14,76.69,76.96,86956.0
2023-10-26 09:50:00,77.01,77.25,76.99,77.21,97289.0,77.01,77.25,76.99,77.21,97289.0
2023-10-26 10:00:00,77.2,77.37,77.11,77.28,89730.0,77.2,77.37,77.11,77.28,89730.0
2023-10-26 10:10:00,77.31,77.33,76.97,77.08,103449.0,77.31,77.33,76.97,77.08,103449.0
2023-10-26 10:20:00,77.06,77.14,76.92,77.02,56694.0,77.06,77.14,76.92,77.02,56694.0
2023-10-26 10:30:00,77.04,77.52,77.04,77.52,54531.0,77.04,77.52,77.04,77.52,54531.0
2023-10-26 10:40:00,77.52,77.59,77.37,77.44,88406.0,77.52,77.59,77.37,77.44,88406.0
2023-10-26 10:50:00,77.43,77.56,77.3,77.41,33955.0,77.43,77.56,77.3,77.41,33955.0
2023-10-26 11:00:00,77.4,77.55,77.13,77.17,111416.0,77.4,77.55,77.13,77.17,111416.0
2023-10-26 11:10:00,77.17,77.22,76.95,77.2,69585.0,77.17,77.22,76.95,77.2,69585.0
2023-10-26 11:20:00,77.19,77.28,76.95,77.18,54729.0,77.19,77.28,76.95,77.18,54729.0
2023-10-26 11:30:00,77.19,77.43,77.1,77.13,83481.0,77.19,77.43,77.1,77.13,83481.0
2023-10-26 11:40:00,77.18,77.41,77.18,77.37,126625.0,77.18,77.41,77.18,77.37,126625.0
2023-10-26 11:50:00,77.34,77.54,77.19,77.52,66330.0,77.34,77.54,77.19,77.52,66330.0
2023-10-26 12:00:00,77.5,77.51,77.31,77.36,33059.0,77.5,77.51,77.31,77.36,33059.0
2023-10-26 12:10:00,77.35,77.46,77.26,77.29,51836.0,77.35,77.46,77.26,77.29,51836.0
2023-10-26 12:20:00,77.25,77.28,76.99,77.08,73334.0,77.25,77.28,76.99,77.08,73334.0
2023-10-26 12:30:00,77.09,77.21,76.97,77.06,44167.0,77.09,77.21,76.97,77.06,44167.0
2023-10-26 12:40:00,77.08,77.14,76.99,77.14,31231.0,77.08,77.14,76.99,77.14,31231.0
2023-10-26 12:50:00,77.12,77.28,77.01,77.1,56954.0,77.12,77.28,77.01,77.1,56954.0
2023-10-26 13:00:00,77.08,77.37,77.08,77.15,24982.0,77.08,77.37,77.08,77.15,24982.0
2023-10-26 13:10:00,77.16,77.32,77.16,77.18,16505.0,77.16,77.32,77.16,77.18,16505.0
2023-10-26 13:20:00,77.19,77.2,76.94,76.94,31020.0,77.19,77.2,76.94,76.94,31020.0
2023-10-26 13:30:00,76.95,76.95,76.53,76.56,204775.0,76.95,76.95,76.53,76.56,204775.0
2023-10-26 13:40:00,76.56,76.71,76.51,76.51,45591.0,76.56,76.71,76.51,76.51,45591.0
2023-10-26 13:50:00,76.52,76.77,76.49,76.73,47791.0,76.52,76.77,76.49,76.73,47791.0
2023-10-26 14:00:00,76.76,76.94,76.73,76.85,41531.0,76.76,76.94,76.73,76.85,41531.0
2023-10-26 14:10:00,76.87,76.96,76.71,76.73,42059.0,76.87,76.96,76.71,76.73,42059.0
2023-10-26 14:20:00,76.74,76.82,76.62,76.65,41577.0,76.74,76.82,76.62,76.65,41577.0
2023-10-26 14:30:00,76.63,76.73,76.49,76.57,88969.0,76.63,76.73,76.49,76.57,88969.0
2023-10-26 14:40:00,76.57,76.73,76.56,76.7,61254.0,76.57,76.73,76.56,76.7,61254.0
2023-10-26 14:50:00,76.68,76.78,76.62,76.77,47902.0,76.68,76.78,76.62,76.77,47902.0
2023-10-26 15:00:00,76.78,76.8,76.7,76.73,102409.0,76.78,76.8,76.7,76.73,102409.0
2023-10-26 15:10:00,76.73,76.75,76.56,76.58,141216.0,76.73,76.75,76.56,76.58,141216.0
2023-10-26 15:20:00,76.59,76.72,76.53,76.7,58026.0,76.59,76.72,76.53,76.7,58026.0
2023-10-26 15:30:00,76.71,76.77,76.69,76.75,38334.0,76.71,76.77,76.69,76.75,38334.0
2023-10-26 15:40:00,76.76,76.78,76.68,76.75,69792.0,76.76,76.78,76.68,76.75,69792.0
2023-10-26 15:50:00,76.75,76.94,76.74,76.91,277355.0,76.75,76.94,76.74,76.91,277355.0
2023-10-27 09:30:00,77.62,77.82,77.21,77.29,177876.0,77.62,77.82,77.21,77.29,177876.0
2023-10-27 09:40:00,77.32,77.32,76.89,76.94,117443.0,77.32,77.32,76.89,76.94,117443.0
2023-10-27 09:50:00,76.91,76.99,76.71,76.87,89101.0,76.91,76.99,76.71,76.87,89101.0
2023-10-27 10:00:00,76.8,77.14,76.58,77.1,140256.0,76.8,77.14,76.58,77.1,140256.0
2023-10-27 10:10:00,77.1,77.39,77.03,77.09,125712.0,77.1,77.39,77.03,77.09,125712.0
2023-10-27 10:20:00,77.1,77.4,77.07,77.31,56319.0,77.1,77.4,77.07,77.31,56319.0
2023-10-27 10:30:00,77.29,77.44,77.07,77.08,52719.0,77.29,77.44,77.07,77.08,52719.0
2023-10-27 10:40:00,77.09,77.12,76.79,76.96,76064.0,77.09,77.12,76.79,76.96,76064.0
2023-10-27 10:50:00,76.96,77.19,76.87,77.18,100923.0,76.96,77.19,76.87,77.18,100923.0
2023-10-27 11:00:00,77.16,77.4,77.03,77.35,34251.0,77.16,77.4,77.03,77.35,34251.0
2023-10-27 11:10:00,77.36,77.5,77.13,77.29,56373.0,77.36,77.5,77.13,77.29,56373.0
2023-10-27 11:20:00,77.31,77.43,77.03,77.1,70626.0,77.31,77.43,77.03,77.1,70626.0
2023-10-27 11:30:00,77.08,77.44,77.04,77.4,61645.0,77.08,77.44,77.04,77.4,61645.0
2023-10-27 11:40:00,77.39,77.57,77.33,77.33,49865.0,77.39,77.57,77.33,77.33,49865.0
2023-10-27 11:50:00,77.35,77.53,77.35,77.45,54540.0,77.35,77.53,77.35,77.45,54540.0
2023-10-27 12:00:00,77.45,77.45,77.07,77.22,59310.0,77.45,77.45,77.07,77.22,59310.0
2023-10-27 12:10:00,77.19,77.31,77.09,77.25,54398.0,77.19,77.31,77.09,77.25,54398.0
2023-10-27 12:20:00,77.2,77.42,77.17,77.3,114965.0,77.2,77.42,77.17,77.3,114965.0
2023-10-27 12:30:00,77.31,77.6,77.31,77.5,55824.0,77.31,77.6,77.31,77.5,55824.0
2023-10-27 12:40:00,77.49,77.72,77.49,77.69,72977.0,77.49,77.72,77.49,77.69,72977.0
2023-10-27 12:50:00,77.71,77.94,77.69,77.87,105164.0,77.71,77.94,77.69,77.87,105164.0
2023-10-27 13:00:00,77.85,77.9,77.66,77.66,81650.0,77.85,77.9,77.66,77.66,81650.0
2023-10-27 13:10:00,77.68,78.1,77.53,78.0,430845.0,77.68,78.1,77.53,78.0,430845.0
2023-10-27 13:20:00,77.97,78.18,77.78,78.12,134488.0,77.97,78.18,77.78,78.12,134488.0
2023-10-27 13:30:00,78.12,78.61,78.06,78.58,183466.0,78.12,78.61,78.06,78.58,183466.0
2023-10-27 13:40:00,78.59,78.83,78.42,78.7,195323.0,78.59,78.83,78.42,78.7,195323.0
2023-10-27 13:50:00,78.7,78.9,78.68,78.86,171817.0,78.7,78.9,78.68,78.86,171817.0
2023-10-27 14:00:00,78.85,78.98,78.75,78.79,194764.0,78.85,78.98,78.75,78.79,194764.0
2023-10-27 14:10:00,78.81,78.84,78.65,78.76,113282.0,78.81,78.84,78.65,78.76,113282.0
2023-10-27 14:20:00,78.76,78.87,78.61,78.62,230698.0,78.76,78.87,78.61,78.62,230698.0
2023-10-27 14:30:00,78.65,78.68,78.3,78.31,125335.0,78.65,78.68,78.3,78.31,125335.0
2023-10-27 14:40:00,78.31,78.31,78.15,78.23,92655.0,78.31,78.31,78.15,78.23,92655.0
2023-10-27 14:50:00,78.21,78.24,78.12,78.21,108492.0,78.21,78.24,78.12,78.21,108492.0
2023-10-27 15:00:00,78.2,78.3,78.12,78.3,264913.0,78.2,78.3,78.12,78.3,264913.0
2023-10-27 15:10:00,78.3,78.32,78.17,78.19,65221.0,78.3,78.32,78.17,78.19,65221.0
2023-10-27 15:20:00,78.19,78.36,78.17,78.3,53024.0,78.19,78.36,78.17,78.3,53024.0
2023-10-27 15:30:00,78.3,78.48,78.26,78.47,86732.0,78.3,78.48,78.26,78.47,86732.0
2023-10-27 15:40:00,78.47,78.5,78.41,78.46,98059.0,78.47,78.5,78.41,78.46,98059.0
2023-10-27 15:50:00,78.46,78.46,78.35,78.35,390850.0,78.46,78.46,78.35,78.35,390850.0
2023-10-30 09:30:00,77.24,77.49,77.21,77.38,250606.0,77.24,77.49,77.21,77.38,250606.0
2023-10-30 09:40:00,77.37,77.58,77.34,77.36,186061.0,77.37,77.58,77.34,77.36,186061.0
2023-10-30 09:50:00,77.37,77.58,77.32,77.45,165338.0,77.37,77.58,77.32,77.45,165338.0
2023-10-30 10:00:00,77.45,77.48,77.1,77.11,129172.0,77.45,77.48,77.1,77.11,129172.0
2023-10-30 10:10:00,77.07,77.18,77.03,77.13,80996.0,77.07,77.18,77.03,77.13,80996.0
2023-10-30 10:20:00,77.12,77.21,76.56,76.74,244381.0,77.12,77.21,76.56,76.74,244381.0
2023-10-30 10:30:00,76.69,76.81,76.4,76.56,161417.0,76.69,76.81,76.4,76.56,161417.0
2023-10-30 10:40:00,76.53,76.73,76.45,76.62,108467.0,76.53,76.73,76.45,76.62,108467.0
2023-10-30 10:50:00,76.63,76.63,76.43,76.48,60163.0,76.63,76.63,76.43,76.48,60163.0
2023-10-30 11:00:00,76.48,76.48,76.15,76.17,181504.0,76.48,76.48,76.15,76.17,181504.0
2023-10-30 11:10:00,76.17,76.4,76.16,76.2,86672.0,76.17,76.4,76.16,76.2,86672.0
2023-10-30 11:20:00,76.2,76.25,75.98,76.06,153232.0,76.2,76.25,75.98,76.06,153232.0
2023-10-30 11:30:00,76.05,76.3,75.88,76.2,187815.0,76.05,76.3,75.88,76.2,187815.0
2023-10-30 11:40:00,76.21,76.34,76.11,76.21,65341.0,76.21,76.34,76.11,76.21,65341.0
2023-10-30 11:50:00,76.19,76.32,76.07,76.12,57493.0,76.19,76.32,76.07,76.12,57493.0
2023-10-30 12:00:00,76.1,76.44,75.98,76.4,82307.0,76.1,76.44,75.98,76.4,82307.0
2023-10-30 12:10:00,76.45,76.55,76.27,76.35,54631.0,76.45,76.55,76.27,76.35,54631.0
2023-10-30 12:20:00,76.34,76.41,76.12,76.24,62578.0,76.34,76.41,76.12,76.24,62578.0
2023-10-30 12:30:00,76.25,76.52,76.19,76.38,75196.0,76.25,76.52,76.19,76.38,75196.0
2023-10-30 12:40:00,76.38,76.42,76.07,76.07,64748.0,76.38,76.42,76.07,76.07,64748.0
2023-10-30 12:50:00,76.09,76.18,75.95,76.1,85173.0,76.09,76.18,75.95,76.1,85173.0
2023-10-30 13:00:00,76.09,76.14,76.0,76.06,44441.0,76.09,76.14,76.0,76.06,44441.0
2023-10-30 13:10:00,76.05,76.1,75.86,75.89,46917.0,76.05,76.1,75.86,75.89,46917.0
2023-10-30 13:20:00,75.88,75.88,75.36,75.52,360871.0,75.88,75.88,75.36,75.52,360871.0
2023-10-30 13:30:00,75.5,76.23,75.44,76.14,410240.0,75.5,76.23,75.44,76.14,410240.0
2023-10-30 13:40:00,76.13,76.19,75.87,75.87,83801.0,76.13,76.19,75.87,75.87,83801.0
2023-10-30 13:50:00,75.87,76.24,75.86,76.23,127064.0,75.87,76.24,75.86,76.23,127064.0
2023-10-30 14:00:00,76.23,76.52,76.22,76.35,56874.0,76.23,76.52,76.22,76.35,56874.0
2023-10-30 14:10:00,76.35,76.4,75.97,76.09,103086.0,76.35,76.4,75.97,76.09,103086.0
2023-10-30 14:20:00,76.08,76.13,75.77,75.98,361932.0,76.08,76.13,75.77,75.98,361932.0
2023-10-30 14:30:00,76.0,76.17,75.98,76.13,43269.0,76.0,76.17,75.98,76.13,43269.0
2023-10-30 14:40:00,76.14,76.22,76.1,76.21,47227.0,76.14,76.22,76.1,76.21,47227.0
2023-10-30 14:50:00,76.2,76.22,75.98,76.03,36637.0,76.2,76.22,75.98,76.03,36637.0
2023-10-30 15:00:00,76.02,76.08,75.94,76.01,78408.0,76.02,76.08,75.94,76.01,78408.0
2023-10-30 15:10:00,75.99,76.08,75.94,76.08,168933.0,75.99,76.08,75.94,76.08,168933.0
2023-10-30 15:20:00,76.07,76.16,76.04,76.15,65274.0,76.07,76.16,76.04,76.15,65274.0
2023-10-30 15:30:00,76.15,76.31,76.11,76.25,103173.0,76.15,76.31,76.11,76.25,103173.0
2023-10-30 15:40:00,76.25,76.26,76.08,76.08,149768.0,76.25,76.26,76.08,76.08,149768.0
2023-10-30 15:50:00,76.08,76.11,76.04,76.07,273026.0,76.08,76.11,76.04,76.07,273026.0
2023-10-31 09:30:00,76.21,76.24,75.88,75.93,145917.0,76.21,76.24,75.88,75.93,145917.0
2023-10-31 09:40:00,75.94,76.0,75.69,75.74,123588.0,75.94,76.0,75.69,75.74,123588.0
2023-10-31 09:50:00,75.74,76.17,75.56,76.02,160212.0,75.74,76.17,75.56,76.02,160212.0
2023-10-31 10:00:00,75.98,76.45,75.96,76.4,116576.0,75.98,76.45,75.96,76.4,116576.0
2023-10-31 10:10:00,76.42,77.02,76.31,76.74,169148.0,76.42,77.02,76.31,76.74,169148.0
2023-10-31 10:20:00,76.76,76.84,76.37,76.41,68575.0,76.76,76.84,76.37,76.41,68575.0
2023-10-31 10:30:00,76.39,76.64,76.37,76.58,73511.0,76.39,76.64,76.37,76.58,73511.0
2023-10-31 10:40:00,76.56,76.62,76.36,76.43,96348.0,76.56,76.62,76.36,76.43,96348.0
2023-10-31 10:50:00,76.43,76.48,76.29,76.41,74409.0,76.43,76.48,76.29,76.41,74409.0
2023-10-31 11:00:00,76.44,76.51,76.18,76.26,53364.0,76.44,76.51,76.18,76.26,53364.0
2023-10-31 11:10:00,76.28,76.31,75.93,75.96,105946.0,76.28,76.31,75.93,75.96,105946.0
2023-10-31 11:20:00,75.97,76.12,75.86,76.1,50518.0,75.97,76.12,75.86,76.1,50518.0
2023-10-31 11:30:00,76.13,76.31,76.12,76.28,67359.0,76.13,76.31,76.12,76.28,67359.0
2023-10-31 11:40:00,76.28,76.47,76.27,76.43,34982.0,76.28,76.47,76.27,76.43,34982.0
2023-10-31 11:50:00,76.41,76.47,76.3,76.4,35520.0,76.41,76.47,76.3,76.4,35520.0
2023-10-31 12:00:00,76.38,76.43,76.14,76.28,76557.0,76.38,76.43,76.14,76.28,76557.0
2023-10-31 12:10:00,76.25,76.25,75.94,76.01,86291.0,76.25,76.25,75.94,76.01,86291.0
2023-10-31 12:20:00,76.0,76.13,75.78,76.08,99174.0,76.0,76.13,75.78,76.08,99174.0
2023-10-31 12:30:00,76.06,76.15,75.81,75.82,66673.0,76.06,76.15,75.81,75.82,66673.0
2023-10-31 12:40:00,75.81,75.88,75.56,75.84,101507.0,75.81,75.88,75.56,75.84,101507.0
2023-10-31 12:50:00,75.84,75.84,75.68,75.72,19606.0,75.84,75.84,75.68,75.72,19606.0
2023-10-31 13:00:00,75.75,75.75,75.32,75.33,240775.0,75.75,75.75,75.32,75.33,240775.0
2023-10-31 13:10:00,75.32,75.33,75.01,75.22,186343.0,75.32,75.33,75.01,75.22,186343.0
2023-10-31 13:20:00,75.21,75.23,74.81,75.05,185371.0,75.21,75.23,74.81,75.05,185371.0
2023-10-31 13:30:00,75.06,75.25,74.95,75.01,162237.0,75.06,75.25,74.95,75.01,162237.0
2023-10-31 13:40:00,75.02,75.04,74.89,74.92,74883.0,75.02,75.04,74.89,74.92,74883.0
2023-10-31 13:50:00,74.93,75.03,74.87,74.97,48216.0,74.93,75.03,74.87,74.97,48216.0
2023-10-31 14:00:00,75.0,75.06,74.91,75.02,66439.0,75.0,75.06,74.91,75.02,66439.0
2023-10-31 14:10:00,75.01,75.01,74.85,74.89,61784.0,75.01,75.01,74.85,74.89,61784.0
2023-10-31 14:20:00,74.87,74.91,74.6,74.8,236050.0,74.87,74.91,74.6,74.8,236050.0
2023-10-31 14:30:00,74.81,74.86,74.56,74.82,192536.0,74.81,74.86,74.56,74.82,192536.0
2023-10-31 14:40:00,74.82,74.98,74.81,74.98,78185.0,74.82,74.98,74.81,74.98,78185.0
2023-10-31 14:50:00,74.97,74.98,74.89,74.95,53373.0,74.97,74.98,74.89,74.95,53373.0
2023-10-31 15:00:00,74.94,74.97,74.89,74.92,65877.0,74.94,74.97,74.89,74.92,65877.0
2023-10-31 15:10:00,74.92,75.02,74.85,74.99,123715.0,74.92,75.02,74.85,74.99,123715.0
2023-10-31 15:20:00,74.99,74.99,74.9,74.92,75259.0,74.99,74.99,74.9,74.92,75259.0
2023-10-31 15:30:00,74.93,74.99,74.92,74.95,53324.0,74.93,74.99,74.92,74.95,53324.0
2023-10-31 15:40:00,74.95,75.02,74.9,75.01,115314.0,74.95,75.02,74.9,75.01,115314.0
2023-10-31 15:50:00,75.01,75.07,74.96,75.03,236547.0,75.01,75.07,74.96,75.03,236547.0
2023-11-01 09:30:00,76.66,76.71,76.45,76.57,238784.0,76.66,76.71,76.45,76.57,238784.0
2023-11-01 09:40:00,76.58,76.64,76.47,76.58,67260.0,76.58,76.64,76.47,76.58,67260.0
2023-11-01 09:50:00,76.55,76.63,76.44,76.5,48930.0,76.55,76.63,76.44,76.5,48930.0
2023-11-01 10:00:00,76.52,76.65,76.27,76.49,62530.0,76.52,76.65,76.27,76.49,62530.0
2023-11-01 10:10:00,76.48,76.72,76.41,76.45,54988.0,76.48,76.72,76.41,76.45,54988.0
2023-11-01 10:20:00,76.46,76.58,76.23,76.45,106880.0,76.46,76.58,76.23,76.45,106880.0
2023-11-01 10:30:00,76.43,76.47,76.15,76.39,117603.0,76.43,76.47,76.15,76.39,117603.0
2023-11-01 10:40:00,76.42,76.57,76.28,76.3,60926.0,76.42,76.57,76.28,76.3,60926.0
2023-11-01 10:50:00,76.29,76.7,76.27,76.58,116861.0,76.29,76.7,76.27,76.58,116861.0
2023-11-01 11:00:00,76.59,76.6,76.34,76.38,44166.0,76.59,76.6,76.34,76.38,44166.0
2023-11-01 11:10:00,76.36,76.48,76.13,76.13,68976.0,76.36,76.48,76.13,76.13,68976.0
2023-11-01 11:20:00,76.13,76.16,75.91,75.94,87464.0,76.13,76.16,75.91,75.94,87464.0
2023-11-01 11:30:00,75.92,75.93,75.63,75.65,62612.0,75.92,75.93,75.63,75.65,62612.0
2023-11-01 11:40:00,75.63,75.93,75.55,75.88,83459.0,75.63,75.93,75.55,75.88,83459.0
2023-11-01 11:50:00,75.89,76.01,75.73,75.95,97430.0,75.89,76.01,75.73,75.95,97430.0
2023-11-01 12:00:00,75.96,76.0,75.77,75.99,62179.0,75.96,76.0,75.77,75.99,62179.0
2023-11-01 12:10:00,75.98,76.08,75.93,75.98,59047.0,75.98,76.08,75.93,75.98,59047.0
2023-11-01 12:20:00,75.97,76.07,75.81,75.84,139357.0,75.97,76.07,75.81,75.84,139357.0
2023-11-01 12:30:00,75.84,75.86,75.28,75.3,114376.0,75.84,75.86,75.28,75.3,114376.0
2023-11-01 12:40:00,75.34,75.41,75.11,75.38,107596.0,75.34,75.41,75.11,75.38,107596.0
2023-11-01 12:50:00,75.37,75.48,75.26,75.42,68489.0,75.37,75.48,75.26,75.42,68489.0
2023-11-01 13:00:00,75.41,75.62,75.32,75.32,47317.0,75.41,75.62,75.32,75.32,47317.0
2023-11-01 13:10:00,75.34,75.37,75.19,75.28,32621.0,75.34,75.37,75.19,75.28,32621.0
2023-11-01 13:20:00,75.27,75.27,74.97,75.14,97260.0,75.27,75.27,74.97,75.14,97260.0
2023-11-01 13:30:00,75.12,75.19,74.96,75.1,36898.0,75.12,75.19,74.96,75.1,36898.0
2023-11-01 13:40:00,75.11,75.11,74.57,74.71,184014.0,75.11,75.11,74.57,74.71,184014.0
2023-11-01 13:50:00,74.71,75.0,74.68,74.88,85530.0,74.71,75.0,74.68,74.88,85530.0
2023-11-01 14:00:00,74.93,75.23,74.73,74.74,110234.0,74.93,75.23,74.73,74.74,110234.0
2023-11-01 14:10:00,74.7,74.74,74.24,74.53,211052.0,74.7,74.74,74.24,74.53,211052.0
2023-11-01 14:20:00,74.52,74.59,74.34,74.36,127684.0,74.52,74.59,74.34,74.36,127684.0
2023-11-01 14:30:00,74.4,74.62,74.39,74.51,87767.0,74.4,74.62,74.39,74.51,87767.0
2023-11-01 14:40:00,74.51,74.64,74.45,74.46,105890.0,74.51,74.64,74.45,74.46,105890.0
2023-11-01 14:50:00,74.47,74.56,74.44,74.5,38464.0,74.47,74.56,74.44,74.5,38464.0
2023-11-01 15:00:00,74.49,74.64,74.48,74.63,79980.0,74.49,74.64,74.48,74.63,79980.0
2023-11-01 15:10:00,74.63,74.63,74.54,74.54,39184.0,74.63,74.63,74.54,74.54,39184.0
2023-11-01 15:20:00,74.54,74.68,74.52,74.66,50411.0,74.54,74.68,74.52,74.66,50411.0
2023-11-01 15:30:00,74.65,74.83,74.64,74.81,67930.0,74.65,74.83,74.64,74.81,67930.0
2023-11-01 15:40:00,74.81,74.82,74.72,74.77,54417.0,74.81,74.82,74.72,74.77,54417.0
2023-11-01 15:50:00,74.76,74.82,74.73,74.75,121864.0,74.76,74.82,74.73,74.75,121864.0
2023-11-02 09:30:00,74.91,75.18,74.79,74.99,106656.0,74.91,75.18,74.79,74.99,106656.0
2023-11-02 09:40:00,74.99,75.29,74.93,74.93,107949.0,74.99,75.29,74.93,74.93,107949.0
2023-11-02 09:50:00,74.95,75.5,74.95,75.41,77118.0,74.95,75.5,74.95,75.41,77118.0
2023-11-02 10:00:00,75.4,75.74,75.31,75.64,115377.0,75.4,75.74,75.31,75.64,115377.0
2023-11-02 10:10:00,75.63,75.63,75.28,75.32,81393.0,75.63,75.63,75.28,75.32,81393.0
2023-11-02 10:20:00,75.32,75.39,75.15,75.21,86512.0,75.32,75.39,75.15,75.21,86512.0
2023-11-02 10:30:00,75.17,75.2,74.85,74.92,81115.0,75.17,75.2,74.85,74.92,81115.0
2023-11-02 10:40:00,74.9,75.15,74.87,75.1,40834.0,74.9,75.15,74.87,75.1,40834.0
2023-11-02 10:50:00,75.15,75.42,75.02,75.32,50112.0,75.15,75.42,75.02,75.32,50112.0
2023-11-02 11:00:00,75.34,75.45,75.13,75.14,88544.0,75.34,75.45,75.13,75.14,88544.0
2023-11-02 11:10:00,75.16,75.16,74.81,75.01,51501.0,75.16,75.16,74.81,75.01,51501.0
2023-11-02 11:20:00,75.04,75.3,74.98,75.27,53055.0,75.04,75.3,74.98,75.27,53055.0
2023-11-02 11:30:00,75.31,75.47,75.26,75.43,321153.0,75.31,75.47,75.26,75.43,321153.0
2023-11-02 11:40:00,75.46,75.61,75.31,75.59,42211.0,75.46,75.61,75.31,75.59,42211.0
2023-11-02 11:50:00,75.54,75.95,75.48,75.93,148986.0,75.54,75.95,75.48,75.93,148986.0
2023-11-02 12:00:00,75.94,76.14,75.77,75.93,248451.0,75.94,76.14,75.77,75.93,248451.0
2023-11-02 12:10:00,75.92,76.06,75.83,75.88,90135.0,75.92,76.06,75.83,75.88,90135.0
2023-11-02 12:20:00,75.84,76.14,75.83,75.91,125915.0,75.84,76.14,75.83,75.91,125915.0
2023-11-02 12:30:00,75.93,76.17,75.84,75.87,122850.0,75.93,76.17,75.84,75.87,122850.0
2023-11-02 12:40:00,75.91,75.93,75.72,75.85,45536.0,75.91,75.93,75.72,75.85,45536.0
2023-11-02 12:50:00,75.85,75.97,75.7,75.9,38405.0,75.85,75.97,75.7,75.9,38405.0
2023-11-02 13:00:00,75.94,75.99,75.85,75.92,59241.0,75.94,75.99,75.85,75.92,59241.0
2023-11-02 13:10:00,75.92,76.08,75.91,76.08,61823.0,75.92,76.08,75.91,76.08,61823.0
2023-11-02 13:20:00,76.09,76.38,76.09,76.33,65740.0,76.09,76.38,76.09,76.33,65740.0
2023-11-02 13:30:00,76.35,76.53,76.33,76.37,59894.0,76.35,76.53,76.33,76.37,59894.0
2023-11-02 13:40:00,76.34,76.35,76.22,76.33,29583.0,76.34,76.35,76.22,76.33,29583.0
2023-11-02 13:50:00,76.33,76.52,76.24,76.47,87558.0,76.33,76.52,76.24,76.47,87558.0
2023-11-02 14:00:00,76.48,76.52,76.33,76.39,49201.0,76.48,76.52,76.33,76.39,49201.0
2023-11-02 14:10:00,76.39,76.51,76.2,76.22,127186.0,76.39,76.51,76.2,76.22,127186.0
2023-11-02 14:20:00,76.24,76.31,76.1,76.23,168244.0,76.24,76.31,76.1,76.23,168244.0
2023-11-02 14:30:00,76.23,76.32,76.19,76.29,45067.0,76.23,76.32,76.19,76.29,45067.0
2023-11-02 14:40:00,76.29,76.38,76.25,76.25,60242.0,76.29,76.38,76.25,76.25,60242.0
2023-11-02 14:50:00,76.25,76.35,76.25,76.33,20709.0,76.25,76.35,76.25,76.33,20709.0
2023-11-02 15:00:00,76.33,76.34,76.26,76.28,14517.0,76.33,76.34,76.26,76.28,14517.0
2023-11-02 15:10:00,76.28,76.32,76.26,76.3,67052.0,76.28,76.32,76.26,76.3,67052.0
2023-11-02 15:20:00,76.3,76.41,76.28,76.39,80749.0,76.3,76.41,76.28,76.39,80749.0
2023-11-02 15:30:00,76.39,76.39,76.24,76.3,125070.0,76.39,76.39,76.24,76.3,125070.0
2023-11-02 15:40:00,76.3,76.3,76.2,76.2,91419.0,76.3,76.3,76.2,76.2,91419.0
2023-11-02 15:50:00,76.2,76.23,76.13,76.17,277002.0,76.2,76.23,76.13,76.17,277002.0
2023-11-03 09:30:00,75.29,75.96,75.22,75.54,231240.0,75.29,75.96,75.22,75.54,231240.0
2023-11-03 09:40:00,75.57,75.95,75.44,75.89,144745.0,75.57,75.95,75.44,75.89,144745.0
2023-11-03 09:50:00,75.9,76.38,75.73,76.19,448654.0,75.9,76.38,75.73,76.19,448654.0
2023-11-03 10:00:00,76.15,76.41,75.74,75.89,297879.0,76.15,76.41,75.74,75.89,297879.0
2023-11-03 10:10:00,75.89,75.91,75.24,75.39,247672.0,75.89,75.91,75.24,75.39,247672.0
2023-11-03 10:20:00,75.41,75.65,75.22,75.31,149409.0,75.41,75.65,75.22,75.31,149409.0
2023-11-03 10:30:00,75.3,75.39,75.0,75.34,182192.0,75.3,75.39,75.0,75.34,182192.0
2023-11-03 10:40:00,75.32,75.35,75.08,75.14,40240.0,75.32,75.35,75.08,75.14,40240.0
2023-11-03 10:50:00,75.12,75.16,74.85,75.14,104049.0,75.12,75.16,74.85,75.14,104049.0
2023-11-03 11:00:00,75.11,75.55,75.0,75.5,113910.0,75.11,75.55,75.0,75.5,113910.0
2023-11-03 11:10:00,75.52,75.8,75.48,75.75,66957.0,75.52,75.8,75.48,75.75,66957.0
2023-11-03 11:20:00,75.76,75.78,75.59,75.71,47183.0,75.76,75.78,75.59,75.71,47183.0
2023-11-03 11:30:00,75.67,76.04,75.53,75.87,72156.0,75.67,76.04,75.53,75.87,72156.0
2023-11-03 11:40:00,75.88,76.02,75.88,75.98,22920.0,75.88,76.02,75.88,75.98,22920.0
2023-11-03 11:50:00,76.0,76.14,75.68,75.69,54232.0,76.0,76.14,75.68,75.69,54232.0
2023-11-03 12:00:00,75.68,75.79,75.45,75.48,41764.0,75.68,75.79,75.45,75.48,41764.0
2023-11-03 12:10:00,75.44,75.46,75.22,75.3,58533.0,75.44,75.46,75.22,75.3,58533.0
2023-11-03 12:20:00,75.29,75.42,75.15,75.2,91819.0,75.29,75.42,75.15,75.2,91819.0
2023-11-03 12:30:00,75.18,75.27,75.08,75.18,42867.0,75.18,75.27,75.08,75.18,42867.0
2023-11-03 12:40:00,75.17,75.2,74.76,74.86,144790.0,75.17,75.2,74.76,74.86,144790.0
2023-11-03 12:50:00,74.89,74.93,74.71,74.72,55412.0,74.89,74.93,74.71,74.72,55412.0
2023-11-03 13:00:00,74.74,74.77,74.52,74.6,105248.0,74.74,74.77,74.52,74.6,105248.0
2023-11-03 13:10:00,74.63,74.64,74.32,74.36,85457.0,74.63,74.64,74.32,74.36,85457.0
2023-11-03 13:20:00,74.36,74.46,74.21,74.36,77947.0,74.36,74.46,74.21,74.36,77947.0
2023-11-03 13:30:00,74.37,74.4,74.2,74.28,60999.0,74.37,74.4,74.2,74.28,60999.0
2023-11-03 13:40:00,74.29,74.43,74.24,74.38,41135.0,74.29,74.43,74.24,74.38,41135.0
2023-11-03 13:50:00,74.38,74.43,74.31,74.37,30602.0,74.38,74.43,74.31,74.37,30602.0
2023-11-03 14:00:00,74.36,74.43,74.3,74.34,94945.0,74.36,74.43,74.3,74.34,94945.0
2023-11-03 14:10:00,74.37,74.38,74.14,74.19,115898.0,74.37,74.38,74.14,74.19,115898.0
2023-11-03 14:20:00,74.19,74.6,74.15,74.59,198056.0,74.19,74.6,74.15,74.59,198056.0
2023-11-03 14:30:00,74.57,74.8,74.55,74.74,73396.0,74.57,74.8,74.55,74.74,73396.0
2023-11-03 14:40:00,74.75,74.82,74.73,74.8,49307.0,74.75,74.82,74.73,74.8,49307.0
2023-11-03 14:50:00,74.81,74.96,74.75,74.96,85523.0,74.81,74.96,74.75,74.96,85523.0
2023-11-03 15:00:00,74.96,75.07,74.94,74.99,53296.0,74.96,75.07,74.94,74.99,53296.0
2023-11-03 15:10:00,74.98,75.04,74.95,75.03,26465.0,74.98,75.04,74.95,75.03,26465.0
2023-11-03 15:20:00,75.02,75.12,75.01,75.11,121329.0,75.02,75.12,75.01,75.11,121329.0
2023-11-03 15:30:00,75.11,75.14,75.06,75.08,38155.0,75.11,75.14,75.06,75.08,38155.0
2023-11-03 15:40:00,75.08,75.08,74.91,74.95,73016.0,75.08,75.08,74.91,74.95,73016.0
2023-11-03 15:50:00,74.95,74.96,74.83,74.85,378516.0,74.95,74.96,74.83,74.85,378516.0
2023-11-06 09:30:00,75.89,75.95,75.63,75.7,96976.0,75.89,75.95,75.63,75.7,96976.0
2023-11-06 09:40:00,75.7,75.9,75.55,75.64,120468.0,75.7,75.9,75.55,75.64,120468.0
2023-11-06 09:50:00,75.64,75.81,75.54,75.8,38837.0,75.64,75.81,75.54,75.8,38837.0
2023-11-06 10:00:00,75.81,76.06,75.52,75.69,203003.0,75.81,76.06,75.52,75.69,203003.0
2023-11-06 10:10:00,75.69,75.84,75.64,75.79,48045.0,75.69,75.84,75.64,75.79,48045.0
2023-11-06 10:20:00,75.78,76.09,75.76,76.08,25679.0,75.78,76.09,75.76,76.08,25679.0
2023-11-06 10:30:00,76.02,76.08,75.87,75.96,70373.0,76.02,76.08,75.87,75.96,70373.0
2023-11-06 10:40:00,75.96,76.03,75.71,75.71,51964.0,75.96,76.03,75.71,75.71,51964.0
2023-11-06 10:50:00,75.67,75.67,75.45,75.5,67238.0,75.67,75.67,75.45,75.5,67238.0
2023-11-06 11:00:00,75.43,75.65,75.4,75.5,51986.0,75.43,75.65,75.4,75.5,51986.0
2023-11-06 11:10:00,75.51,75.63,75.44,75.5,43738.0,75.51,75.63,75.44,75.5,43738.0
2023-11-06 11:20:00,75.49,75.81,75.4,75.7,84785.0,75.49,75.81,75.4,75.7,84785.0
2023-11-06 11:30:00,75.7,75.81,75.59,75.76,46602.0,75.7,75.81,75.59,75.76,46602.0
2023-11-06 11:40:00,75.77,75.82,75.62,75.7,60505.0,75.77,75.82,75.62,75.7,60505.0
2023-11-06 11:50:00,75.71,75.86,75.68,75.75,51869.0,75.71,75.86,75.68,75.75,51869.0
2023-11-06 12:00:00,75.75,75.8,75.63,75.65,29940.0,75.75,75.8,75.63,75.65,29940.0
2023-11-06 12:10:00,75.65,75.76,75.52,75.75,38498.0,75.65,75.76,75.52,75.75,38498.0
2023-11-06 12:20:00,75.76,75.89,75.71,75.79,29273.0,75.76,75.89,75.71,75.79,29273.0
2023-11-06 12:30:00,75.81,75.93,75.81,75.91,38658.0,75.81,75.93,75.81,75.91,38658.0
2023-11-06 12:40:00,75.87,75.93,75.81,75.85,14313.0,75.87,75.93,75.81,75.85,14313.0
2023-11-06 12:50:00,75.85,75.91,75.84,75.86,23364.0,75.85,75.91,75.84,75.86,23364.0
2023-11-06 13:00:00,75.86,75.91,75.76,75.79,29139.0,75.86,75.91,75.76,75.79,29139.0
2023-11-06 13:10:00,75.78,75.87,75.69,75.84,43794.0,75.78,75.87,75.69,75.84,43794.0
2023-11-06 13:20:00,75.85,75.88,75.73,75.74,17667.0,75.85,75.88,75.73,75.74,17667.0
2023-11-06 13:30:00,75.73,75.77,75.5,75.53,35522.0,75.73,75.77,75.5,75.53,35522.0
2023-11-06 13:40:00,75.51,75.51,75.31,75.42,73960.0,75.51,75.51,75.31,75.42,73960.0
2023-11-06 13:50:00,75.42,75.49,75.3,75.45,55390.0,75.42,75.49,75.3,75.45,55390.0
2023-11-06 14:00:00,75.45,75.45,75.01,75.05,166132.0,75.45,75.45,75.01,75.05,166132.0
2023-11-06 14:10:00,75.01,75.16,74.89,75.01,72707.0,75.01,75.16,74.89,75.01,72707.0
2023-11-06 14:20:00,75.03,75.08,74.77,74.99,108300.0,75.03,75.08,74.77,74.99,108300.0
2023-11-06 14:30:00,74.98,75.21,74.98,75.12,67403.0,74.98,75.21,74.98,75.12,67403.0
2023-11-06 14:40:00,75.12,75.24,75.11,75.23,30826.0,75.12,75.24,75.11,75.23,30826.0
2023-11-06 14:50:00,75.23,75.24,75.08,75.18,27898.0,75.23,75.24,75.08,75.18,27898.0
2023-11-06 15:00:00,75.15,75.17,75.03,75.03,24253.0,75.15,75.17,75.03,75.03,24253.0
2023-11-06 15:10:00,75.03,75.05,75.0,75.0,31777.0,75.03,75.05,75.0,75.0,31777.0
2023-11-06 15:20:00,75.02,75.05,74.96,74.96,70945.0,75.02,75.05,74.96,74.96,70945.0
2023-11-06 15:30:00,74.97,75.0,74.95,74.96,16408.0,74.97,75.0,74.95,74.96,16408.0
2023-11-06 15:40:00,74.97,74.99,74.92,74.94,27910.0,74.97,74.99,74.92,74.94,27910.0
2023-11-06 15:50:00,74.94,74.95,74.89,74.92,133479.0,74.94,74.95,74.89,74.92,133479.0
2023-11-07 09:30:00,72.99,73.15,72.8,72.96,286380.0,72.99,73.15,72.8,72.96,286380.0
2023-11-07 09:40:00,72.94,72.98,72.75,72.95,241438.0,72.94,72.98,72.75,72.95,241438.0
2023-11-07 09:50:00,72.93,72.94,72.66,72.75,239675.0,72.93,72.94,72.66,72.75,239675.0
2023-11-07 10:00:00,72.74,72.98,72.58,72.97,266638.0,72.74,72.98,72.58,72.97,266638.0
2023-11-07 10:10:00,72.97,73.06,72.92,72.93,86772.0,72.97,73.06,72.92,72.93,86772.0
2023-11-07 10:20:00,72.93,72.93,72.68,72.68,87083.0,72.93,72.93,72.68,72.68,87083.0
2023-11-07 10:30:00,72.68,72.7,72.59,72.63,151545.0,72.68,72.7,72.59,72.63,151545.0
2023-11-07 10:40:00,72.63,72.78,72.4,72.74,156862.0,72.63,72.78,72.4,72.74,156862.0
2023-11-07 10:50:00,72.74,72.77,72.53,72.62,65123.0,72.74,72.77,72.53,72.62,65123.0
2023-11-07 11:00:00,72.64,72.89,72.63,72.63,193568.0,72.64,72.89,72.63,72.63,193568.0
2023-11-07 11:10:00,72.6,72.82,72.6,72.63,106153.0,72.6,72.82,72.6,72.63,106153.0
2023-11-07 11:20:00,72.62,72.69,72.53,72.62,119208.0,72.62,72.69,72.53,72.62,119208.0
2023-11-07 11:30:00,72.62,72.76,72.56,72.56,81138.0,72.62,72.76,72.56,72.56,81138.0
2023-11-07 11:40:00,72.57,72.78,72.56,72.68,50556.0,72.57,72.78,72.56,72.68,50556.0
2023-11-07 11:50:00,72.69,72.7,72.2,72.3,296819.0,72.69,72.7,72.2,72.3,296819.0
2023-11-07 12:00:00,72.3,72.36,72.11,72.14,192880.0,72.3,72.36,72.11,72.14,192880.0
2023-11-07 12:10:00,72.15,72.22,72.1,72.12,132184.0,72.15,72.22,72.1,72.12,132184.0
2023-11-07 12:20:00,72.12,72.2,72.01,72.1,181239.0,72.12,72.2,72.01,72.1,181239.0
2023-11-07 12:30:00,72.08,72.15,71.91,71.98,161334.0,72.08,72.15,71.91,71.98,161334.0
2023-11-07 12:40:00,71.98,72.06,71.95,72.02,107332.0,71.98,72.06,71.95,72.02,107332.0
2023-11-07 12:50:00,72.01,72.19,71.83,72.18,150845.0,72.01,72.19,71.83,72.18,150845.0
2023-11-07 13:00:00,72.19,72.23,72.02,72.03,140806.0,72.19,72.23,72.02,72.03,140806.0
2023-11-07 13:10:00,72.03,72.31,72.0,72.17,77109.0,72.03,72.31,72.0,72.17,77109.0
2023-11-07 13:20:00,72.16,72.34,72.16,72.32,56906.0,72.16,72.34,72.16,72.32,56906.0
2023-11-07 13:30:00,72.32,72.35,72.23,72.28,32129.0,72.32,72.35,72.23,72.28,32129.0
2023-11-07 13:40:00,72.27,72.3,72.15,72.2,52629.0,72.27,72.3,72.15,72.2,52629.0
2023-11-07 13:50:00,72.19,72.21,72.03,72.05,43969.0,72.19,72.21,72.03,72.05,43969.0
2023-11-07 14:00:00,72.05,72.14,71.88,71.91,73867.0,72.05,72.14,71.88,71.91,73867.0
2023-11-07 14:10:00,71.91,71.94,71.76,71.9,177977.0,71.91,71.94,71.76,71.9,177977.0
2023-11-07 14:20:00,71.89,72.1,71.72,71.76,280612.0,71.89,72.1,71.72,71.76,280612.0
2023-11-07 14:30:00,71.79,71.84,71.69,71.8,264909.0,71.79,71.84,71.69,71.8,264909.0
2023-11-07 14:40:00,71.81,71.92,71.78,71.92,64003.0,71.81,71.92,71.78,71.92,64003.0
2023-11-07 14:50:00,71.91,71.91,71.75,71.77,147453.0,71.91,71.91,71.75,71.77,147453.0
2023-11-07 15:00:00,71.77,71.84,71.71,71.72,82395.0,71.77,71.84,71.71,71.72,82395.0
2023-11-07 15:10:00,71.72,71.74,71.61,71.68,92996.0,71.72,71.74,71.61,71.68,92996.0
2023-11-07 15:20:00,71.69,71.79,71.65,71.78,42921.0,71.69,71.79,71.65,71.78,42921.0
2023-11-07 15:30:00,71.78,71.81,71.71,71.79,82257.0,71.78,71.81,71.71,71.79,82257.0
2023-11-07 15:40:00,71.78,71.94,71.78,71.94,230210.0,71.78,71.94,71.78,71.94,230210.0
2023-11-07 15:50:00,71.94,71.97,71.8,71.82,643591.0,71.94,71.97,71.8,71.82,643591.0
2023-11-08 09:30:00,71.27,71.36,71.11,71.3,129858.0,71.27,71.36,71.11,71.3,129858.0
2023-11-08 09:40:00,71.32,71.67,71.25,71.37,173383.0,71.32,71.67,71.25,71.37,173383.0
2023-11-08 09:50:00,71.37,71.59,71.17,71.19,104880.0,71.37,71.59,71.17,71.19,104880.0
2023-11-08 10:00:00,71.19,71.23,70.97,71.0,94822.0,71.19,71.23,70.97,71.0,94822.0
2023-11-08 10:10:00,70.98,71.15,70.88,71.02,103062.0,70.98,71.15,70.88,71.02,103062.0
2023-11-08 10:20:00,71.0,71.03,70.89,70.92,67076.0,71.0,71.03,70.89,70.92,67076.0
2023-11-08 10:30:00,70.92,70.93,70.6,70.64,157012.0,70.92,70.93,70.6,70.64,157012.0
2023-11-08 10:40:00,70.63,70.79,70.46,70.58,209438.0,70.63,70.79,70.46,70.58,209438.0
2023-11-08 10:50:00,70.57,70.59,70.16,70.19,256392.0,70.57,70.59,70.16,70.19,256392.0
2023-11-08 11:00:00,70.2,70.46,70.16,70.24,154907.0,70.2,70.46,70.16,70.24,154907.0
2023-11-08 11:10:00,70.23,70.84,70.14,70.53,452163.0,70.23,70.84,70.14,70.53,452163.0
2023-11-08 11:20:00,70.52,70.86,70.4,70.77,205144.0,70.52,70.86,70.4,70.77,205144.0
2023-11-08 11:30:00,70.76,70.88,70.51,70.72,117363.0,70.76,70.88,70.51,70.72,117363.0
2023-11-08 11:40:00,70.7,70.75,70.26,70.27,128898.0,70.7,70.75,70.26,70.27,128898.0
2023-11-08 11:50:00,70.26,70.33,70.12,70.33,322936.0,70.26,70.33,70.12,70.33,322936.0
2023-11-08 12:00:00,70.34,70.39,70.14,70.28,74543.0,70.34,70.39,70.14,70.28,74543.0
2023-11-08 12:10:00,70.27,70.35,70.14,70.19,90571.0,70.27,70.35,70.14,70.19,90571.0
2023-11-08 12:20:00,70.17,70.23,70.11,70.16,73611.0,70.17,70.23,70.11,70.16,73611.0
2023-11-08 12:30:00,70.16,70.17,69.8,69.84,328199.0,70.16,70.17,69.8,69.84,328199.0
2023-11-08 12:40:00,69.83,70.0,69.76,69.88,174873.0,69.83,70.0,69.76,69.88,174873.0
2023-11-08 12:50:00,69.87,69.87,69.65,69.79,270020.0,69.87,69.87,69.65,69.79,270020.0
2023-11-08 13:00:00,69.78,69.94,69.72,69.73,84631.0,69.78,69.94,69.72,69.73,84631.0
2023-11-08 13:10:00,69.71,69.86,69.68,69.72,65379.0,69.71,69.86,69.68,69.72,65379.0
2023-11-08 13:20:00,69.72,69.86,69.68,69.8,62888.0,69.72,69.86,69.68,69.8,62888.0
2023-11-08 13:30:00,69.81,69.95,69.76,69.88,131662.0,69.81,69.95,69.76,69.88,131662.0
2023-11-08 13:40:00,69.87,70.08,69.82,70.02,130841.0,69.87,70.08,69.82,70.02,130841.0
2023-11-08 13:50:00,70.01,70.1,69.98,70.04,233758.0,70.01,70.1,69.98,70.04,233758.0
2023-11-08 14:00:00,70.05,70.07,69.89,69.99,149375.0,70.05,70.07,69.89,69.99,149375.0
2023-11-08 14:10:00,69.98,70.02,69.81,69.9,295994.0,69.98,70.02,69.81,69.9,295994.0
2023-11-08 14:20:00,69.91,70.07,69.86,69.91,123061.0,69.91,70.07,69.86,69.91,123061.0
2023-11-08 14:30:00,69.92,70.09,69.9,70.07,70900.0,69.92,70.09,69.9,70.07,70900.0
2023-11-08 14:40:00,70.08,70.14,70.03,70.1,68632.0,70.08,70.14,70.03,70.1,68632.0
2023-11-08 14:50:00,70.11,70.23,70.11,70.2,79187.0,70.11,70.23,70.11,70.2,79187.0
2023-11-08 15:00:00,70.19,70.25,70.19,70.21,47960.0,70.19,70.25,70.19,70.21,47960.0
2023-11-08 15:10:00,70.22,70.26,70.17,70.23,111852.0,70.22,70.26,70.17,70.23,111852.0
2023-11-08 15:20:00,70.24,70.29,70.23,70.25,104238.0,70.24,70.29,70.23,70.25,104238.0
2023-11-08 15:30:00,70.25,70.26,70.17,70.23,101948.0,70.25,70.26,70.17,70.23,101948.0
2023-11-08 15:40:00,70.23,70.31,70.23,70.28,203451.0,70.23,70.31,70.23,70.28,203451.0
2023-11-08 15:50:00,70.27,70.3,70.19,70.21,299316.0,70.27,70.3,70.19,70.21,299316.0
2023-11-09 09:30:00,70.75,71.0,70.67,70.79,91154.0,70.75,71.0,70.67,70.79,91154.0
2023-11-09 09:40:00,70.79,70.96,70.64,70.74,89772.0,70.79,70.96,70.64,70.74,89772.0
2023-11-09 09:50:00,70.76,70.85,70.58,70.81,62654.0,70.76,70.85,70.58,70.81,62654.0
2023-11-09 10:00:00,70.83,71.11,70.71,71.07,151839.0,70.83,71.11,70.71,71.07,151839.0
2023-11-09 10:10:00,71.05,71.19,70.94,71.1,90918.0,71.05,71.19,70.94,71.1,90918.0
2023-11-09 10:20:00,71.1,71.43,71.01,71.38,137058.0,71.1,71.43,71.01,71.38,137058.0
2023-11-09 10:30:00,71.38,71.56,71.37,71.44,504017.0,71.38,71.56,71.37,71.44,504017.0
2023-11-09 10:40:00,71.44,71.66,71.43,71.46,220824.0,71.44,71.66,71.43,71.46,220824.0
2023-11-09 10:50:00,71.47,71.61,71.23,71.37,112663.0,71.47,71.61,71.23,71.37,112663.0
2023-11-09 11:00:00,71.36,71.36,70.91,70.97,117449.0,71.36,71.36,70.91,70.97,117449.0
2023-11-09 11:10:00,70.95,71.02,70.79,70.98,191575.0,70.95,71.02,70.79,70.98,191575.0
2023-11-09 11:20:00,70.97,71.09,70.71,70.99,129930.0,70.97,71.09,70.71,70.99,129930.0
2023-11-09 11:30:00,70.97,71.08,70.84,70.87,75109.0,70.97,71.08,70.84,70.87,75109.0
2023-11-09 11:40:00,70.88,70.95,70.74,70.81,46725.0,70.88,70.95,70.74,70.81,46725.0
2023-11-09 11:50:00,70.81,70.83,70.55,70.77,105705.0,70.81,70.83,70.55,70.77,105705.0
2023-11-09 12:00:00,70.76,70.8,70.5,70.55,88659.0,70.76,70.8,70.5,70.55,88659.0
2023-11-09 12:10:00,70.56,70.77,70.42,70.75,65889.0,70.56,70.77,70.42,70.75,65889.0
2023-11-09 12:20:00,70.71,70.83,70.66,70.71,17955.0,70.71,70.83,70.66,70.71,17955.0
2023-11-09 12:30:00,70.71,70.83,70.66,70.73,18307.0,70.71,70.83,70.66,70.73,18307.0
2023-11-09 12:40:00,70.69,70.74,70.45,70.51,38116.0,70.69,70.74,70.45,70.51,38116.0
2023-11-09 12:50:00,70.48,70.71,70.48,70.71,66506.0,70.48,70.71,70.48,70.71,66506.0
2023-11-09 13:00:00,70.72,70.93,70.72,70.77,46661.0,70.72,70.93,70.72,70.77,46661.0
2023-11-09 13:10:00,70.77,71.13,70.77,71.1,60373.0,70.77,71.13,70.77,71.1,60373.0
2023-11-09 13:20:00,71.13,71.18,71.01,71.02,32332.0,71.13,71.18,71.01,71.02,32332.0
2023-11-09 13:30:00,71.01,71.08,70.85,70.88,51763.0,71.01,71.08,70.85,70.88,51763.0
2023-11-09 13:40:00,70.87,70.92,70.79,70.88,18760.0,70.87,70.92,70.79,70.88,18760.0
2023-11-09 13:50:00,70.87,70.89,70.7,70.76,48377.0,70.87,70.89,70.7,70.76,48377.0
2023-11-09 14:00:00,70.7,70.81,70.64,70.76,26325.0,70.7,70.81,70.64,70.76,26325.0
2023-11-09 14:10:00,70.73,70.77,70.65,70.74,18430.0,70.73,70.77,70.65,70.74,18430.0
2023-11-09 14:20:00,70.76,70.86,70.37,70.4,73348.0,70.76,70.86,70.37,70.4,73348.0
2023-11-09 14:30:00,70.4,70.4,70.18,70.2,87199.0,70.4,70.4,70.18,70.2,87199.0
2023-11-09 14:40:00,70.18,70.27,70.18,70.26,49140.0,70.18,70.27,70.18,70.26,49140.0
2023-11-09 14:50:00,70.25,70.28,70.14,70.19,43076.0,70.25,70.28,70.14,70.19,43076.0
2023-11-09 15:00:00,70.17,70.28,70.16,70.24,81727.0,70.17,70.28,70.16,70.24,81727.0
2023-11-09 15:10:00,70.25,70.28,70.25,70.26,17258.0,70.25,70.28,70.25,70.26,17258.0
2023-11-09 15:20:00,70.26,70.31,70.26,70.28,14118.0,70.26,70.31,70.26,70.28,14118.0
2023-11-09 15:30:00,70.28,70.31,70.25,70.26,28214.0,70.28,70.31,70.25,70.26,28214.0
2023-11-09 15:40:00,70.27,70.31,70.25,70.28,22510.0,70.27,70.31,70.25,70.28,22510.0
2023-11-09 15:50:00,70.3,70.31,70.23,70.24,119764.0,70.3,70.31,70.23,70.24,119764.0
2023-11-10 09:30:00,71.31,71.43,71.22,71.28,122060.0,71.31,71.43,71.22,71.28,122060.0
2023-11-10 09:40:00,71.28,71.48,71.12,71.27,93369.0,71.28,71.48,71.12,71.27,93369.0
2023-11-10 09:50:00,71.29,71.53,71.24,71.43,67700.0,71.29,71.53,71.24,71.43,67700.0
2023-11-10 10:00:00,71.42,71.55,71.38,71.46,76250.0,71.42,71.55,71.38,71.46,76250.0
2023-11-10 10:10:00,71.45,71.45,71.22,71.31,41382.0,71.45,71.45,71.22,71.31,41382.0
2023-11-10 10:20:00,71.31,71.52,71.31,71.47,34864.0,71.31,71.52,71.31,71.47,34864.0
2023-11-10 10:30:00,71.45,71.58,71.42,71.51,53969.0,71.45,71.58,71.42,71.51,53969.0
2023-11-10 10:40:00,71.52,71.58,71.36,71.38,113841.0,71.52,71.58,71.36,71.38,113841.0
2023-11-10 10:50:00,71.38,71.44,71.23,71.44,59227.0,71.38,71.44,71.23,71.44,59227.0
2023-11-10 11:00:00,71.44,71.63,71.3,71.57,70406.0,71.44,71.63,71.3,71.57,70406.0
2023-11-10 11:10:00,71.58,71.65,71.47,71.55,55375.0,71.58,71.65,71.47,71.55,55375.0
2023-11-10 11:20:00,71.54,71.7,71.43,71.66,95072.0,71.54,71.7,71.43,71.66,95072.0
2023-11-10 11:30:00,71.65,72.08,71.57,71.99,265640.0,71.65,72.08,71.57,71.99,265640.0
2023-11-10 11:40:00,71.98,72.07,71.78,71.82,80905.0,71.98,72.07,71.78,71.82,80905.0
2023-11-10 11:50:00,71.8,71.83,71.71,71.8,53756.0,71.8,71.83,71.71,71.8,53756.0
2023-11-10 12:00:00,71.78,71.81,71.59,71.62,44905.0,71.78,71.81,71.59,71.62,44905.0
2023-11-10 12:10:00,71.63,71.75,71.59,71.65,27847.0,71.63,71.75,71.59,71.65,27847.0
2023-11-10 12:20:00,71.64,71.68,71.55,71.63,25377.0,71.64,71.68,71.55,71.63,25377.0
2023-11-10 12:30:00,71.63,71.83,71.63,71.83,25172.0,71.63,71.83,71.63,71.83,25172.0
2023-11-10 12:40:00,71.81,71.99,71.81,71.96,36154.0,71.81,71.99,71.81,71.96,36154.0
2023-11-10 12:50:00,71.97,72.06,71.87,72.04,42755.0,71.97,72.06,71.87,72.04,42755.0
2023-11-10 13:00:00,72.03,72.22,72.0,72.09,106027.0,72.03,72.22,72.0,72.09,106027.0
2023-11-10 13:10:00,72.1,72.13,71.9,71.98,78341.0,72.1,72.13,71.9,71.98,78341.0
2023-11-10 13:20:00,71.98,71.99,71.81,71.84,69281.0,71.98,71.99,71.81,71.84,69281.0
2023-11-10 13:30:00,71.86,71.89,71.81,71.85,20060.0,71.86,71.89,71.81,71.85,20060.0
2023-11-10 13:40:00,71.81,71.99,71.78,71.97,35424.0,71.81,71.99,71.78,71.97,35424.0
2023-11-10 13:50:00,71.98,72.03,71.86,71.89,21992.0,71.98,72.03,71.86,71.89,21992.0
2023-11-10 14:00:00,71.89,71.98,71.86,71.98,31732.0,71.89,71.98,71.86,71.98,31732.0
2023-11-10 14:10:00,71.98,72.14,71.96,72.12,73772.0,71.98,72.14,71.96,72.12,73772.0
2023-11-10 14:20:00,72.13,72.2,71.67,71.74,173964.0,72.13,72.2,71.67,71.74,173964.0
2023-11-10 14:30:00,71.73,71.82,71.68,71.71,50056.0,71.73,71.82,71.68,71.71,50056.0
2023-11-10 14:40:00,71.7,71.72,71.67,71.68,14797.0,71.7,71.72,71.67,71.68,14797.0
2023-11-10 14:50:00,71.67,71.71,71.65,71.68,10398.0,71.67,71.71,71.65,71.68,10398.0
2023-11-10 15:00:00,71.69,71.84,71.68,71.76,40891.0,71.69,71.84,71.68,71.76,40891.0
2023-11-10 15:10:00,71.76,71.83,71.76,71.8,41776.0,71.76,71.83,71.76,71.8,41776.0
2023-11-10 15:20:00,71.81,71.86,71.79,71.79,35877.0,71.81,71.86,71.79,71.79,35877.0
2023-11-10 15:30:00,71.82,71.84,71.8,71.83,33162.0,71.82,71.84,71.8,71.83,33162.0
2023-11-10 15:40:00,71.83,71.87,71.81,71.84,223974.0,71.83,71.87,71.81,71.84,223974.0
2023-11-10 15:50:00,71.84,71.85,71.78,71.8,589002.0,71.84,71.85,71.78,71.8,589002.0
2023-11-13 09:30:00,71.81,72.25,71.77,72.22,85121.0,71.81,72.25,71.77,72.22,85121.0
2023-11-13 09:40:00,72.24,72.47,72.14,72.37,139239.0,72.24,72.47,72.14,72.37,139239.0
2023-11-13 09:50:00,72.45,72.48,72.29,72.36,71143.0,72.45,72.48,72.29,72.36,71143.0
2023-11-13 10:00:00,72.35,72.51,72.3,72.45,73741.0,72.35,72.51,72.3,72.45,73741.0
2023-11-13 10:10:00,72.45,72.49,72.21,72.44,77573.0,72.45,72.49,72.21,72.44,77573.0
2023-11-13 10:20:00,72.42,72.48,72.34,72.37,35533.0,72.42,72.48,72.34,72.37,35533.0
2023-11-13 10:30:00,72.37,72.4,72.16,72.2,51021.0,72.37,72.4,72.16,72.2,51021.0
2023-11-13 10:40:00,72.2,72.41,72.2,72.21,51221.0,72.2,72.41,72.2,72.21,51221.0
2023-11-13 10:50:00,72.2,72.38,72.14,72.27,25191.0,72.2,72.38,72.14,72.27,25191.0
2023-11-13 11:00:00,72.25,72.38,72.23,72.27,22769.0,72.25,72.38,72.23,72.27,22769.0
2023-11-13 11:10:00,72.26,72.58,72.26,72.53,30804.0,72.26,72.58,72.26,72.53,30804.0
2023-11-13 11:20:00,72.57,72.63,72.49,72.6,126849.0,72.57,72.63,72.49,72.6,126849.0
2023-11-13 11:30:00,72.61,72.65,72.43,72.53,41033.0,72.61,72.65,72.43,72.53,41033.0
2023-11-13 11:40:00,72.54,72.83,72.54,72.77,63615.0,72.54,72.83,72.54,72.77,63615.0
2023-11-13 11:50:00,72.78,72.91,72.76,72.86,69620.0,72.78,72.91,72.76,72.86,69620.0
2023-11-13 12:00:00,72.88,72.93,72.73,72.79,68908.0,72.88,72.93,72.73,72.79,68908.0
2023-11-13 12:10:00,72.82,72.88,72.78,72.82,52553.0,72.82,72.88,72.78,72.82,52553.0
2023-11-13 12:20:00,72.84,72.93,72.79,72.84,25609.0,72.84,72.93,72.79,72.84,25609.0
2023-11-13 12:30:00,72.83,72.9,72.82,72.84,21065.0,72.83,72.9,72.82,72.84,21065.0
2023-11-13 12:40:00,72.85,72.88,72.78,72.78,13004.0,72.85,72.88,72.78,72.78,13004.0
2023-11-13 12:50:00,72.77,72.9,72.77,72.85,30015.0,72.77,72.9,72.77,72.85,30015.0
2023-11-13 13:00:00,72.86,72.86,72.67,72.69,102810.0,72.86,72.86,72.67,72.69,102810.0
2023-11-13 13:10:00,72.67,72.71,72.57,72.58,28576.0,72.67,72.71,72.57,72.58,28576.0
2023-11-13 13:20:00,72.57,72.64,72.52,72.52,15917.0,72.57,72.64,72.52,72.52,15917.0
2023-11-13 13:30:00,72.54,72.66,72.5,72.65,27414.0,72.54,72.66,72.5,72.65,27414.0
2023-11-13 13:40:00,72.66,72.7,72.64,72.68,12596.0,72.66,72.7,72.64,72.68,12596.0
2023-11-13 13:50:00,72.68,72.82,72.67,72.81,32533.0,72.68,72.82,72.67,72.81,32533.0
2023-11-13 14:00:00,72.81,72.85,72.75,72.75,70470.0,72.81,72.85,72.75,72.75,70470.0
2023-11-13 14:10:00,72.75,72.76,72.61,72.64,23241.0,72.75,72.76,72.61,72.64,23241.0
2023-11-13 14:20:00,72.64,72.76,72.64,72.69,157448.0,72.64,72.76,72.64,72.69,157448.0
2023-11-13 14:30:00,72.7,72.9,72.69,72.85,75098.0,72.7,72.9,72.69,72.85,75098.0
2023-11-13 14:40:00,72.84,72.88,72.84,72.86,20879.0,72.84,72.88,72.84,72.86,20879.0
2023-11-13 14:50:00,72.86,72.88,72.86,72.87,16526.0,72.86,72.88,72.86,72.87,16526.0
2023-11-13 15:00:00,72.86,72.92,72.82,72.9,21995.0,72.86,72.92,72.82,72.9,21995.0
2023-11-13 15:10:00,72.88,72.89,72.86,72.87,30481.0,72.88,72.89,72.86,72.87,30481.0
2023-11-13 15:20:00,72.88,72.89,72.87,72.87,19474.0,72.88,72.89,72.87,72.87,19474.0
2023-11-13 15:30:00,72.87,72.93,72.85,72.89,51177.0,72.87,72.93,72.85,72.89,51177.0
2023-11-13 15:40:00,72.9,72.96,72.89,72.94,132111.0,72.9,72.96,72.89,72.94,132111.0
2023-11-13 15:50:00,72.93,72.96,72.9,72.95,406596.0,72.93,72.96,72.9,72.95,406596.0
2023-11-14 09:30:00,73.23,73.49,73.23,73.49,127720.0,73.23,73.49,73.23,73.49,127720.0
2023-11-14 09:40:00,73.51,73.73,73.45,73.58,96149.0,73.51,73.73,73.45,73.58,96149.0
2023-11-14 09:50:00,73.57,73.7,73.44,73.69,40480.0,73.57,73.7,73.44,73.69,40480.0
2023-11-14 10:00:00,73.7,73.72,73.48,73.6,49041.0,73.7,73.72,73.48,73.6,49041.0
2023-11-14 10:10:00,73.61,73.84,73.61,73.74,28076.0,73.61,73.84,73.61,73.74,28076.0
2023-11-14 10:20:00,73.76,73.88,73.72,73.83,41065.0,73.76,73.88,73.72,73.83,41065.0
2023-11-14 10:30:00,73.85,73.97,73.74,73.95,53501.0,73.85,73.97,73.74,73.95,53501.0
2023-11-14 10:40:00,73.95,74.04,73.93,73.95,70175.0,73.95,74.04,73.93,73.95,70175.0
2023-11-14 10:50:00,73.95,73.96,73.75,73.79,32928.0,73.95,73.96,73.75,73.79,32928.0
2023-11-14 11:00:00,73.79,73.82,73.69,73.74,41610.0,73.79,73.82,73.69,73.74,41610.0
2023-11-14 11:10:00,73.75,73.8,73.65,73.68,29000.0,73.75,73.8,73.65,73.68,29000.0
2023-11-14 11:20:00,73.68,73.71,73.52,73.56,50110.0,73.68,73.71,73.52,73.56,50110.0
2023-11-14 11:30:00,73.54,73.63,73.43,73.43,30484.0,73.54,73.63,73.43,73.43,30484.0
2023-11-14 11:40:00,73.44,73.45,73.28,73.44,32546.0,73.44,73.45,73.28,73.44,32546.0
2023-11-14 11:50:00,73.48,73.5,73.37,73.45,21574.0,73.48,73.5,73.37,73.45,21574.0
2023-11-14 12:00:00,73.42,73.42,73.24,73.28,31941.0,73.42,73.42,73.24,73.28,31941.0
2023-11-14 12:10:00,73.33,73.33,73.17,73.17,50138.0,73.33,73.33,73.17,73.17,50138.0
2023-11-14 12:20:00,73.19,73.32,73.17,73.21,29764.0,73.19,73.32,73.17,73.21,29764.0
2023-11-14 12:30:00,73.21,73.43,73.18,73.26,27173.0,73.21,73.43,73.18,73.26,27173.0
2023-11-14 12:40:00,73.27,73.3,73.06,73.08,24023.0,73.27,73.3,73.06,73.08,24023.0
2023-11-14 12:50:00,73.05,73.05,72.75,72.79,37087.0,73.05,73.05,72.75,72.79,37087.0
2023-11-14 13:00:00,72.77,72.99,72.77,72.8,18109.0,72.77,72.99,72.77,72.8,18109.0
2023-11-14 13:10:00,72.81,72.93,72.79,72.79,23366.0,72.81,72.93,72.79,72.79,23366.0
2023-11-14 13:20:00,72.81,72.84,72.64,72.79,27856.0,72.81,72.84,72.64,72.79,27856.0
2023-11-14 13:30:00,72.8,72.93,72.77,72.92,22621.0,72.8,72.93,72.77,72.92,22621.0
2023-11-14 13:40:00,72.93,73.03,72.89,73.02,20905.0,72.93,73.03,72.89,73.02,20905.0
2023-11-14 13:50:00,73.02,73.03,72.88,72.91,167709.0,73.02,73.03,72.88,72.91,167709.0
2023-11-14 14:00:00,72.92,72.94,72.59,72.6,126900.0,72.92,72.94,72.59,72.6,126900.0
2023-11-14 14:10:00,72.62,72.72,72.36,72.49,53956.0,72.62,72.72,72.36,72.49,53956.0
2023-11-14 14:20:00,72.48,72.74,72.48,72.71,138618.0,72.48,72.74,72.48,72.71,138618.0
2023-11-14 14:30:00,72.7,72.75,72.61,72.74,26357.0,72.7,72.75,72.61,72.74,26357.0
2023-11-14 14:40:00,72.72,72.74,72.7,72.71,47332.0,72.72,72.74,72.7,72.71,47332.0
2023-11-14 14:50:00,72.71,72.72,72.67,72.69,33367.0,72.71,72.72,72.67,72.69,33367.0
2023-11-14 15:00:00,72.68,72.74,72.68,72.7,52789.0,72.68,72.74,72.68,72.7,52789.0
2023-11-14 15:10:00,72.71,72.76,72.7,72.73,30260.0,72.71,72.76,72.7,72.73,30260.0
2023-11-14 15:20:00,72.72,72.75,72.71,72.75,32375.0,72.72,72.75,72.71,72.75,32375.0
2023-11-14 15:30:00,72.74,72.76,72.71,72.73,45736.0,72.74,72.76,72.71,72.73,45736.0
2023-11-14 15:40:00,72.72,72.75,72.7,72.73,98737.0,72.72,72.75,72.7,72.73,98737.0
2023-11-14 15:50:00,72.72,72.72,72.65,72.7,290206.0,72.72,72.72,72.65,72.7,290206.0
2023-11-15 09:30:00,71.81,72.05,71.81,71.96,90429.0,71.81,72.05,71.81,71.96,90429.0
2023-11-15 09:40:00,71.98,72.08,71.87,72.0,138038.0,71.98,72.08,71.87,72.0,138038.0
2023-11-15 09:50:00,72.03,72.11,71.84,71.91,106812.0,72.03,72.11,71.84,71.91,106812.0
2023-11-15 10:00:00,71.9,72.0,71.77,71.81,72244.0,71.9,72.0,71.77,71.81,72244.0
2023-11-15 10:10:00,71.82,71.86,71.76,71.84,44454.0,71.82,71.86,71.76,71.84,44454.0
2023-11-15 10:20:00,71.84,72.01,71.71,71.8,118396.0,71.84,72.01,71.71,71.8,118396.0
2023-11-15 10:30:00,71.93,72.38,71.9,72.18,146131.0,71.93,72.38,71.9,72.18,146131.0
2023-11-15 10:40:00,72.16,72.33,72.09,72.11,70564.0,72.16,72.33,72.09,72.11,70564.0
2023-11-15 10:50:00,72.09,72.09,71.82,71.88,83530.0,72.09,72.09,71.82,71.88,83530.0
2023-11-15 11:00:00,71.87,71.89,71.69,71.72,87068.0,71.87,71.89,71.69,71.72,87068.0
2023-11-15 11:10:00,71.71,71.85,71.62,71.66,130750.0,71.71,71.85,71.62,71.66,130750.0
2023-11-15 11:20:00,71.65,71.92,71.63,71.82,123878.0,71.65,71.92,71.63,71.82,123878.0
2023-11-15 11:30:00,71.8,71.94,71.5,71.6,204532.0,71.8,71.94,71.5,71.6,204532.0
2023-11-15 11:40:00,71.57,71.78,71.55,71.76,88238.0,71.57,71.78,71.55,71.76,88238.0
2023-11-15 11:50:00,71.78,72.15,71.78,72.04,114584.0,71.78,72.15,71.78,72.04,114584.0
2023-11-15 12:00:00,72.04,72.11,71.92,72.01,87768.0,72.04,72.11,71.92,72.01,87768.0
2023-11-15 12:10:00,72.0,72.05,71.9,71.95,104786.0,72.0,72.05,71.9,71.95,104786.0
2023-11-15 12:20:00,71.97,72.08,71.92,72.05,27703.0,71.97,72.08,71.92,72.05,27703.0
2023-11-15 12:30:00,72.0,72.06,71.93,71.96,25087.0,72.0,72.06,71.93,71.96,25087.0
2023-11-15 12:40:00,71.97,72.02,71.89,71.92,24813.0,71.97,72.02,71.89,71.92,24813.0
2023-11-15 12:50:00,71.92,72.03,71.85,71.98,34936.0,71.92,72.03,71.85,71.98,34936.0
2023-11-15 13:00:00,71.98,71.99,71.86,71.94,16407.0,71.98,71.99,71.86,71.94,16407.0
2023-11-15 13:10:00,71.9,72.01,71.87,71.94,20050.0,71.9,72.01,71.87,71.94,20050.0
2023-11-15 13:20:00,71.94,71.94,71.7,71.73,48141.0,71.94,71.94,71.7,71.73,48141.0
2023-11-15 13:30:00,71.73,71.77,71.53,71.55,50859.0,71.73,71.77,71.53,71.55,50859.0
2023-11-15 13:40:00,71.54,71.55,71.31,71.36,125910.0,71.54,71.55,71.31,71.36,125910.0
2023-11-15 13:50:00,71.36,71.4,71.3,71.34,70159.0,71.36,71.4,71.3,71.34,70159.0
2023-11-15 14:00:00,71.33,71.56,71.33,71.51,52023.0,71.33,71.56,71.33,71.51,52023.0
2023-11-15 14:10:00,71.53,71.54,71.43,71.51,27521.0,71.53,71.54,71.43,71.51,27521.0
2023-11-15 14:20:00,71.51,71.58,71.38,71.39,111674.0,71.51,71.58,71.38,71.39,111674.0
2023-11-15 14:30:00,71.4,71.43,71.31,71.34,70218.0,71.4,71.43,71.31,71.34,70218.0
2023-11-15 14:40:00,71.35,71.35,71.24,71.33,54448.0,71.35,71.35,71.24,71.33,54448.0
2023-11-15 14:50:00,71.34,71.35,71.25,71.3,77620.0,71.34,71.35,71.25,71.3,77620.0
2023-11-15 15:00:00,71.3,71.3,71.18,71.22,59175.0,71.3,71.3,71.18,71.22,59175.0
2023-11-15 15:10:00,71.23,71.27,71.17,71.17,55681.0,71.23,71.27,71.17,71.17,55681.0
2023-11-15 15:20:00,71.19,71.35,71.17,71.29,139277.0,71.19,71.35,71.17,71.29,139277.0
2023-11-15 15:30:00,71.3,71.36,71.29,71.35,100423.0,71.3,71.36,71.29,71.35,100423.0
2023-11-15 15:40:00,71.35,71.4,71.33,71.36,70215.0,71.35,71.4,71.33,71.36,70215.0
2023-11-15 15:50:00,71.36,71.37,71.3,71.35,388335.0,71.36,71.37,71.3,71.35,388335.0
2023-11-16 09:30:00,69.61,69.71,69.15,69.56,355053.0,69.61,69.71,69.15,69.56,355053.0
2023-11-16 09:40:00,69.56,69.64,69.23,69.33,120933.0,69.56,69.64,69.23,69.33,120933.0
2023-11-16 09:50:00,69.31,69.36,68.91,68.93,302536.0,69.31,69.36,68.91,68.93,302536.0
2023-11-16 10:00:00,68.92,68.92,68.69,68.76,544215.0,68.92,68.92,68.69,68.76,544215.0
2023-11-16 10:10:00,68.78,68.92,68.6,68.86,266974.0,68.78,68.92,68.6,68.86,266974.0
2023-11-16 10:20:00,68.86,69.23,68.74,69.2,111752.0,68.86,69.23,68.74,69.2,111752.0
2023-11-16 10:30:00,69.21,69.21,68.84,69.09,81035.0,69.21,69.21,68.84,69.09,81035.0
2023-11-16 10:40:00,69.08,69.14,68.83,68.96,64954.0,69.08,69.14,68.83,68.96,64954.0
2023-11-16 10:50:00,68.96,68.97,68.75,68.79,42589.0,68.96,68.97,68.75,68.79,42589.0
2023-11-16 11:00:00,68.77,68.81,68.65,68.66,61053.0,68.77,68.81,68.65,68.66,61053.0
2023-11-16 11:10:00,68.66,68.67,68.52,68.58,85034.0,68.66,68.67,68.52,68.58,85034.0
2023-11-16 11:20:00,68.57,68.72,68.37,68.42,95817.0,68.57,68.72,68.37,68.42,95817.0
2023-11-16 11:30:00,68.43,68.57,68.37,68.55,48804.0,68.43,68.57,68.37,68.55,48804.0
2023-11-16 11:40:00,68.55,68.68,68.26,68.33,116247.0,68.55,68.68,68.26,68.33,116247.0
2023-11-16 11:50:00,68.31,68.35,68.24,68.28,84187.0,68.31,68.35,68.24,68.28,84187.0
2023-11-16 12:00:00,68.28,68.39,68.18,68.33,79945.0,68.28,68.39,68.18,68.33,79945.0
2023-11-16 12:10:00,68.31,68.43,68.15,68.24,56972.0,68.31,68.43,68.15,68.24,56972.0
2023-11-16 12:20:00,68.23,68.24,68.14,68.2,85248.0,68.23,68.24,68.14,68.2,85248.0
2023-11-16 12:30:00,68.2,68.32,68.02,68.03,86997.0,68.2,68.32,68.02,68.03,86997.0
2023-11-16 12:40:00,68.04,68.05,67.96,67.99,127142.0,68.04,68.05,67.96,67.99,127142.0
2023-11-16 12:50:00,67.98,68.01,67.54,67.56,161127.0,67.98,68.01,67.54,67.56,161127.0
2023-11-16 13:00:00,67.55,67.69,67.45,67.68,204111.0,67.55,67.69,67.45,67.68,204111.0
2023-11-16 13:10:00,67.67,67.84,67.61,67.67,109903.0,67.67,67.84,67.61,67.67,109903.0
2023-11-16 13:20:00,67.64,67.69,67.48,67.59,77664.0,67.64,67.69,67.48,67.59,77664.0
2023-11-16 13:30:00,67.59,67.77,67.51,67.7,137759.0,67.59,67.77,67.51,67.7,137759.0
2023-11-16 13:40:00,67.69,67.83,67.68,67.77,73663.0,67.69,67.83,67.68,67.77,73663.0
2023-11-16 13:50:00,67.77,67.82,67.67,67.67,111015.0,67.77,67.82,67.67,67.67,111015.0
2023-11-16 14:00:00,67.67,68.0,67.67,68.0,116315.0,67.67,68.0,67.67,68.0,116315.0
2023-11-16 14:10:00,67.99,68.1,67.94,68.05,141065.0,67.99,68.1,67.94,68.05,141065.0
2023-11-16 14:20:00,68.07,68.14,68.04,68.1,109555.0,68.07,68.14,68.04,68.1,109555.0
2023-11-16 14:30:00,68.11,68.16,67.94,68.04,73176.0,68.11,68.16,67.94,68.04,73176.0
2023-11-16 14:40:00,68.04,68.11,68.02,68.1,45646.0,68.04,68.11,68.02,68.1,45646.0
2023-11-16 14:50:00,68.09,68.1,68.03,68.09,47209.0,68.09,68.1,68.03,68.09,47209.0
2023-11-16 15:00:00,68.09,68.13,68.07,68.13,38769.0,68.09,68.13,68.07,68.13,38769.0
2023-11-16 15:10:00,68.13,68.15,68.11,68.14,95220.0,68.13,68.15,68.11,68.14,95220.0
2023-11-16 15:20:00,68.14,68.27,68.13,68.23,129351.0,68.14,68.27,68.13,68.23,129351.0
2023-11-16 15:30:00,68.23,68.3,68.18,68.28,119474.0,68.23,68.3,68.18,68.28,119474.0
2023-11-16 15:40:00,68.28,68.29,68.15,68.16,159070.0,68.28,68.29,68.15,68.16,159070.0
2023-11-16 15:50:00,68.15,68.15,68.02,68.04,837638.0,68.15,68.15,68.02,68.04,837638.0
2023-11-17 09:30:00,69.14,69.44,69.14,69.42,409144.0,69.14,69.44,69.14,69.42,409144.0
2023-11-17 09:40:00,69.42,69.49,69.32,69.43,301783.0,69.42,69.49,69.32,69.43,301783.0
2023-11-17 09:50:00,69.44,69.47,69.23,69.44,70130.0,69.44,69.47,69.23,69.44,70130.0
2023-11-17 10:00:00,69.42,69.72,69.41,69.66,101605.0,69.42,69.72,69.41,69.66,101605.0
2023-11-17 10:10:00,69.66,69.73,69.53,69.69,43263.0,69.66,69.73,69.53,69.69,43263.0
2023-11-17 10:20:00,69.73,69.88,69.69,69.83,43141.0,69.73,69.88,69.69,69.83,43141.0
2023-11-17 10:30:00,69.84,69.99,69.83,69.99,46921.0,69.84,69.99,69.83,69.99,46921.0
2023-11-17 10:40:00,69.98,70.06,69.87,70.05,36359.0,69.98,70.06,69.87,70.05,36359.0
2023-11-17 10:50:00,70.06,70.15,70.01,70.09,57585.0,70.06,70.15,70.01,70.09,57585.0
2023-11-17 11:00:00,70.08,70.13,69.9,70.07,64775.0,70.08,70.13,69.9,70.07,64775.0
2023-11-17 11:10:00,70.12,70.22,70.05,70.06,60840.0,70.12,70.22,70.05,70.06,60840.0
2023-11-17 11:20:00,70.09,70.17,69.98,70.02,86973.0,70.09,70.17,69.98,70.02,86973.0
2023-11-17 11:30:00,70.02,70.37,69.99,70.26,72474.0,70.02,70.37,69.99,70.26,72474.0
2023-11-17 11:40:00,70.23,70.3,70.17,70.17,38027.0,70.23,70.3,70.17,70.17,38027.0
2023-11-17 11:50:00,70.18,70.41,70.18,70.37,28077.0,70.18,70.41,70.18,70.37,28077.0
2023-11-17 12:00:00,70.35,70.47,70.32,70.41,30438.0,70.35,70.47,70.32,70.41,30438.0
2023-11-17 12:10:00,70.39,70.68,70.24,70.56,644348.0,70.39,70.68,70.24,70.56,644348.0
2023-11-17 12:20:00,70.58,70.68,70.35,70.59,202192.0,70.58,70.68,70.35,70.59,202192.0
2023-11-17 12:30:00,70.6,70.67,70.54,70.64,55662.0,70.6,70.67,70.54,70.64,55662.0
2023-11-17 12:40:00,70.64,70.74,70.6,70.69,45965.0,70.64,70.74,70.6,70.69,45965.0
2023-11-17 12:50:00,70.7,70.8,70.65,70.76,84535.0,70.7,70.8,70.65,70.76,84535.0
2023-11-17 13:00:00,70.73,70.84,70.66,70.79,40360.0,70.73,70.84,70.66,70.79,40360.0
2023-11-17 13:10:00,70.79,70.85,70.71,70.84,72169.0,70.79,70.85,70.71,70.84,72169.0
2023-11-17 13:20:00,70.85,70.85,70.61,70.77,85980.0,70.85,70.85,70.61,70.77,85980.0
2023-11-17 13:30:00,70.77,70.87,70.68,70.84,129010.0,70.77,70.87,70.68,70.84,129010.0
2023-11-17 13:40:00,70.85,70.87,70.77,70.84,28703.0,70.85,70.87,70.77,70.84,28703.0
2023-11-17 13:50:00,70.83,70.85,70.73,70.83,32369.0,70.83,70.85,70.73,70.83,32369.0
2023-11-17 14:00:00,70.83,70.89,70.73,70.87,50780.0,70.83,70.89,70.73,70.87,50780.0
2023-11-17 14:10:00,70.87,70.95,70.66,70.75,69634.0,70.87,70.95,70.66,70.75,69634.0
2023-11-17 14:20:00,70.75,70.91,70.7,70.84,69960.0,70.75,70.91,70.7,70.84,69960.0
2023-11-17 14:30:00,70.81,70.83,70.62,70.62,34575.0,70.81,70.83,70.62,70.62,34575.0
2023-11-17 14:40:00,70.63,70.72,70.63,70.69,29053.0,70.63,70.72,70.63,70.69,29053.0
2023-11-17 14:50:00,70.69,70.74,70.68,70.7,46823.0,70.69,70.74,70.68,70.7,46823.0
2023-11-17 15:00:00,70.7,70.81,70.69,70.79,50224.0,70.7,70.81,70.69,70.79,50224.0
2023-11-17 15:10:00,70.79,70.81,70.77,70.78,141697.0,70.79,70.81,70.77,70.78,141697.0
2023-11-17 15:20:00,70.78,70.79,70.73,70.75,67641.0,70.78,70.79,70.73,70.75,67641.0
2023-11-17 15:30:00,70.75,70.76,70.7,70.71,55353.0,70.75,70.76,70.7,70.71,55353.0
2023-11-17 15:40:00,70.72,70.78,70.7,70.75,169342.0,70.72,70.78,70.7,70.75,169342.0
2023-11-17 15:50:00,70.75,70.78,70.73,70.75,648384.0,70.75,70.78,70.73,70.75,648384.0
2023-11-20 09:30:00,72.18,72.19,71.94,72.12,133451.0,72.18,72.19,71.94,72.12,133451.0
2023-11-20 09:40:00,72.13,72.5,72.13,72.26,83656.0,72.13,72.5,72.13,72.26,83656.0
2023-11-20 09:50:00,72.27,72.33,72.11,72.32,84906.0,72.27,72.33,72.11,72.32,84906.0
2023-11-20 10:00:00,72.33,72.38,72.21,72.33,46361.0,72.33,72.38,72.21,72.33,46361.0
2023-11-20 10:10:00,72.33,72.53,72.32,72.5,69139.0,72.33,72.53,72.32,72.5,69139.0
2023-11-20 10:20:00,72.51,72.77,72.43,72.69,137245.0,72.51,72.77,72.43,72.69,137245.0
2023-11-20 10:30:00,72.7,72.7,72.5,72.59,37096.0,72.7,72.7,72.5,72.59,37096.0
2023-11-20 10:40:00,72.6,72.78,72.56,72.73,68571.0,72.6,72.78,72.56,72.73,68571.0
2023-11-20 10:50:00,72.69,72.73,72.67,72.72,20760.0,72.69,72.73,72.67,72.72,20760.0
2023-11-20 11:00:00,72.71,72.72,72.58,72.71,37516.0,72.71,72.72,72.58,72.71,37516.0
2023-11-20 11:10:00,72.73,72.81,72.66,72.77,44923.0,72.73,72.81,72.66,72.77,44923.0
2023-11-20 11:20:00,72.81,72.83,72.7,72.7,45059.0,72.81,72.83,72.7,72.7,45059.0
2023-11-20 11:30:00,72.7,72.82,72.7,72.76,248491.0,72.7,72.82,72.7,72.76,248491.0
2023-11-20 11:40:00,72.78,72.84,72.75,72.83,27385.0,72.78,72.84,72.75,72.83,27385.0
2023-11-20 11:50:00,72.83,72.92,72.75,72.91,100511.0,72.83,72.92,72.75,72.91,100511.0
2023-11-20 12:00:00,72.91,72.95,72.84,72.92,183026.0,72.91,72.95,72.84,72.92,183026.0
2023-11-20 12:10:00,72.92,73.0,72.89,72.99,277164.0,72.92,73.0,72.89,72.99,277164.0
2023-11-20 12:20:00,72.99,73.03,72.9,72.97,170010.0,72.99,73.03,72.9,72.97,170010.0
2023-11-20 12:30:00,72.96,72.99,72.87,72.89,70901.0,72.96,72.99,72.87,72.89,70901.0
2023-11-20 12:40:00,72.88,72.94,72.82,72.85,40205.0,72.88,72.94,72.82,72.85,40205.0
2023-11-20 12:50:00,72.87,72.99,72.87,72.97,18415.0,72.87,72.99,72.87,72.97,18415.0
2023-11-20 13:00:00,72.94,73.03,72.9,72.92,18241.0,72.94,73.03,72.9,72.92,18241.0
2023-11-20 13:10:00,72.91,73.02,72.9,73.02,15675.0,72.91,73.02,72.9,73.02,15675.0
2023-11-20 13:20:00,73.02,73.07,72.97,73.03,24878.0,73.02,73.07,72.97,73.03,24878.0
2023-11-20 13:30:00,73.04,73.04,72.97,72.97,15627.0,73.04,73.04,72.97,72.97,15627.0
2023-11-20 13:40:00,72.97,73.01,72.91,73.01,18580.0,72.97,73.01,72.91,73.01,18580.0
2023-11-20 13:50:00,73.0,73.03,72.97,73.0,19279.0,73.0,73.03,72.97,73.0,19279.0
2023-11-20 14:00:00,72.98,72.98,72.69,72.74,88184.0,72.98,72.98,72.69,72.74,88184.0
2023-11-20 14:10:00,72.74,72.79,72.39,72.39,87276.0,72.74,72.79,72.39,72.39,87276.0
2023-11-20 14:20:00,72.4,72.56,72.29,72.53,173859.0,72.4,72.56,72.29,72.53,173859.0
2023-11-20 14:30:00,72.53,72.58,72.41,72.52,62175.0,72.53,72.58,72.41,72.52,62175.0
2023-11-20 14:40:00,72.53,72.54,72.45,72.48,18593.0,72.53,72.54,72.45,72.48,18593.0
2023-11-20 14:50:00,72.48,72.52,72.43,72.43,26858.0,72.48,72.52,72.43,72.43,26858.0
2023-11-20 15:00:00,72.44,72.46,72.32,72.34,29279.0,72.44,72.46,72.32,72.34,29279.0
2023-11-20 15:10:00,72.33,72.41,72.33,72.36,30995.0,72.33,72.41,72.33,72.36,30995.0
2023-11-20 15:20:00,72.35,72.39,72.31,72.31,27791.0,72.35,72.39,72.31,72.31,27791.0
2023-11-20 15:30:00,72.32,72.38,72.3,72.33,48188.0,72.32,72.38,72.3,72.33,48188.0
2023-11-20 15:40:00,72.33,72.35,72.3,72.33,66833.0,72.33,72.35,72.3,72.33,66833.0
2023-11-20 15:50:00,72.32,72.33,72.26,72.31,210263.0,72.32,72.33,72.26,72.31,210263.0
2023-11-21 09:30:00,72.06,72.07,71.75,71.82,106502.0,72.06,72.07,71.75,71.82,106502.0
2023-11-21 09:40:00,71.8,71.99,71.74,71.95,102004.0,71.8,71.99,71.74,71.95,102004.0
2023-11-21 09:50:00,71.98,72.21,71.93,72.11,137195.0,71.98,72.21,71.93,72.11,137195.0
2023-11-21 10:00:00,72.1,72.21,71.94,71.98,70428.0,72.1,72.21,71.94,71.98,70428.0
2023-11-21 10:10:00,71.97,72.1,71.83,72.02,95338.0,71.97,72.1,71.83,72.02,95338.0
2023-11-21 10:20:00,72.01,72.1,71.89,72.05,63640.0,72.01,72.1,71.89,72.05,63640.0
2023-11-21 10:30:00,72.09,72.26,72.09,72.18,59592.0,72.09,72.26,72.09,72.18,59592.0
2023-11-21 10:40:00,72.18,72.4,72.15,72.39,55854.0,72.18,72.4,72.15,72.39,55854.0
2023-11-21 10:50:00,72.36,72.36,72.25,72.35,40516.0,72.36,72.36,72.25,72.35,40516.0
2023-11-21 11:00:00,72.35,72.46,72.19,72.19,65194.0,72.35,72.46,72.19,72.19,65194.0
2023-11-21 11:10:00,72.16,72.17,71.79,71.89,66094.0,72.16,72.17,71.79,71.89,66094.0
2023-11-21 11:20:00,71.87,72.07,71.84,72.0,52602.0,71.87,72.07,71.84,72.0,52602.0
2023-11-21 11:30:00,71.99,72.09,71.87,72.05,28882.0,71.99,72.09,71.87,72.05,28882.0
2023-11-21 11:40:00,72.03,72.19,72.03,72.15,46169.0,72.03,72.19,72.03,72.15,46169.0
2023-11-21 11:50:00,72.12,72.2,72.01,72.13,40532.0,72.12,72.2,72.01,72.13,40532.0
2023-11-21 12:00:00,72.12,72.18,72.01,72.12,35586.0,72.12,72.18,72.01,72.12,35586.0
2023-11-21 12:10:00,72.12,72.16,72.02,72.12,25332.0,72.12,72.16,72.02,72.12,25332.0
2023-11-21 12:20:00,72.12,72.17,72.06,72.07,18546.0,72.12,72.17,72.06,72.07,18546.0
2023-11-21 12:30:00,72.07,72.15,72.04,72.09,113083.0,72.07,72.15,72.04,72.09,113083.0
2023-11-21 12:40:00,72.09,72.18,72.03,72.18,34984.0,72.09,72.18,72.03,72.18,34984.0
2023-11-21 12:50:00,72.16,72.21,72.13,72.16,13805.0,72.16,72.21,72.13,72.16,13805.0
2023-11-21 13:00:00,72.15,72.21,72.08,72.2,20948.0,72.15,72.21,72.08,72.2,20948.0
2023-11-21 13:10:00,72.2,72.28,72.18,72.26,15299.0,72.2,72.28,72.18,72.26,15299.0
2023-11-21 13:20:00,72.26,72.29,72.19,72.27,21988.0,72.26,72.29,72.19,72.27,21988.0
2023-11-21 13:30:00,72.25,72.35,72.25,72.3,20215.0,72.25,72.35,72.25,72.3,20215.0
2023-11-21 13:40:00,72.29,72.4,72.27,72.35,14806.0,72.29,72.4,72.27,72.35,14806.0
2023-11-21 13:50:00,72.37,72.47,72.36,72.44,19102.0,72.37,72.47,72.36,72.44,19102.0
2023-11-21 14:00:00,72.44,72.58,72.4,72.49,132816.0,72.44,72.58,72.4,72.49,132816.0
2023-11-21 14:10:00,72.48,72.53,72.35,72.39,35689.0,72.48,72.53,72.35,72.39,35689.0
2023-11-21 14:20:00,72.4,72.55,72.34,72.46,50372.0,72.4,72.55,72.34,72.46,50372.0
2023-11-21 14:30:00,72.45,72.49,72.37,72.48,27670.0,72.45,72.49,72.37,72.48,27670.0
2023-11-21 14:40:00,72.47,72.53,72.47,72.52,26142.0,72.47,72.53,72.47,72.52,26142.0
2023-11-21 14:50:00,72.52,72.59,72.52,72.59,20018.0,72.52,72.59,72.52,72.59,20018.0
2023-11-21 15:00:00,72.59,72.59,72.52,72.53,26455.0,72.59,72.59,72.52,72.53,26455.0
2023-11-21 15:10:00,72.53,72.58,72.52,72.55,151462.0,72.53,72.58,72.52,72.55,151462.0
2023-11-21 15:20:00,72.55,72.56,72.51,72.53,76642.0,72.55,72.56,72.51,72.53,76642.0
2023-11-21 15:30:00,72.53,72.55,72.49,72.5,86288.0,72.53,72.55,72.49,72.5,86288.0
2023-11-21 15:40:00,72.5,72.52,72.48,72.48,54082.0,72.5,72.52,72.48,72.48,54082.0
2023-11-21 15:50:00,72.48,72.56,72.48,72.55,174199.0,72.48,72.56,72.48,72.55,174199.0
2023-11-22 09:30:00,69.28,69.6,69.09,69.54,382157.0,69.28,69.6,69.09,69.54,382157.0
2023-11-22 09:40:00,69.57,69.69,69.28,69.34,232934.0,69.57,69.69,69.28,69.34,232934.0
2023-11-22 09:50:00,69.32,69.41,69.17,69.31,111189.0,69.32,69.41,69.17,69.31,111189.0
2023-11-22 10:00:00,69.33,69.34,68.81,68.88,270159.0,69.33,69.34,68.81,68.88,270159.0
2023-11-22 10:10:00,68.87,69.22,68.81,69.15,129013.0,68.87,69.22,68.81,69.15,129013.0
2023-11-22 10:20:00,69.14,69.29,69.14,69.27,96192.0,69.14,69.29,69.14,69.27,96192.0
2023-11-22 10:30:00,69.21,69.32,68.95,69.17,279553.0,69.21,69.32,68.95,69.17,279553.0
2023-11-22 10:40:00,69.19,69.58,69.05,69.53,163813.0,69.19,69.58,69.05,69.53,163813.0
2023-11-22 10:50:00,69.54,69.62,69.37,69.54,88429.0,69.54,69.62,69.37,69.54,88429.0
2023-11-22 11:00:00,69.58,69.65,69.35,69.6,90995.0,69.58,69.65,69.35,69.6,90995.0
2023-11-22 11:10:00,69.61,69.73,69.57,69.7,82334.0,69.61,69.73,69.57,69.7,82334.0
2023-11-22 11:20:00,69.72,69.8,69.52,69.67,81759.0,69.72,69.8,69.52,69.67,81759.0
2023-11-22 11:30:00,69.66,69.77,69.56,69.64,57244.0,69.66,69.77,69.56,69.64,57244.0
2023-11-22 11:40:00,69.64,69.78,69.6,69.73,30791.0,69.64,69.78,69.6,69.73,30791.0
2023-11-22 11:50:00,69.73,69.79,69.66,69.71,55949.0,69.73,69.79,69.66,69.71,55949.0
2023-11-22 12:00:00,69.72,69.95,69.68,69.94,70330.0,69.72,69.95,69.68,69.94,70330.0
2023-11-22 12:10:00,69.96,70.63,69.96,70.5,114913.0,69.96,70.63,69.96,70.5,114913.0
2023-11-22 12:20:00,70.47,70.95,70.42,70.82,166779.0,70.47,70.95,70.42,70.82,166779.0
2023-11-22 12:30:00,70.82,70.83,70.54,70.63,104726.0,70.82,70.83,70.54,70.63,104726.0
2023-11-22 12:40:00,70.64,70.9,70.59,70.86,58505.0,70.64,70.9,70.59,70.86,58505.0
2023-11-22 12:50:00,70.82,70.88,70.73,70.84,48681.0,70.82,70.88,70.73,70.84,48681.0
2023-11-22 13:00:00,70.84,71.0,70.84,70.94,62796.0,70.84,71.0,70.84,70.94,62796.0
2023-11-22 13:10:00,70.94,71.22,70.92,71.09,152318.0,70.94,71.22,70.92,71.09,152318.0
2023-11-22 13:20:00,71.1,71.29,71.08,71.25,126432.0,71.1,71.29,71.08,71.25,126432.0
2023-11-22 13:30:00,71.24,71.5,71.23,71.48,83079.0,71.24,71.5,71.23,71.48,83079.0
2023-11-22 13:40:00,71.48,71.78,71.47,71.68,106541.0,71.48,71.78,71.47,71.68,106541.0
2023-11-22 13:50:00,71.66,71.76,71.58,71.63,82483.0,71.66,71.76,71.58,71.63,82483.0
2023-11-22 14:00:00,71.63,71.68,71.47,71.58,68682.0,71.63,71.68,71.47,71.58,68682.0
2023-11-22 14:10:00,71.58,71.8,71.56,71.7,76282.0,71.58,71.8,71.56,71.7,76282.0
2023-11-22 14:20:00,71.69,71.9,71.61,71.89,84666.0,71.69,71.9,71.61,71.89,84666.0
2023-11-22 14:30:00,71.89,71.9,71.71,71.71,59564.0,71.89,71.9,71.71,71.71,59564.0
2023-11-22 14:40:00,71.72,71.76,71.62,71.66,43145.0,71.72,71.76,71.62,71.66,43145.0
2023-11-22 14:50:00,71.67,71.68,71.62,71.63,36175.0,71.67,71.68,71.62,71.63,36175.0
2023-11-22 15:00:00,71.64,71.69,71.61,71.66,21218.0,71.64,71.69,71.61,71.66,21218.0
2023-11-22 15:10:00,71.67,71.73,71.65,71.73,24336.0,71.67,71.73,71.65,71.73,24336.0
2023-11-22 15:20:00,71.72,71.73,71.66,71.67,36921.0,71.72,71.73,71.66,71.67,36921.0
2023-11-22 15:30:00,71.68,71.69,71.64,71.64,30496.0,71.68,71.69,71.64,71.64,30496.0
2023-11-22 15:40:00,71.65,71.69,71.6,71.61,96783.0,71.65,71.69,71.6,71.61,96783.0
2023-11-22 15:50:00,71.61,71.61,71.54,71.6,180655.0,71.61,71.61,71.54,71.6,180655.0
2023-11-24 09:30:00,70.95,71.15,70.86,71.13,85571.0,70.95,71.15,70.86,71.13,85571.0
2023-11-24 09:40:00,71.1,71.38,71.02,71.38,49951.0,71.1,71.38,71.02,71.38,49951.0
2023-11-24 09:50:00,71.4,71.6,71.37,71.56,36876.0,71.4,71.6,71.37,71.56,36876.0
2023-11-24 10:00:00,71.51,71.83,71.48,71.71,47263.0,71.51,71.83,71.48,71.71,47263.0
2023-11-24 10:10:00,71.71,71.71,71.48,71.49,38312.0,71.71,71.71,71.48,71.49,38312.0
2023-11-24 10:20:00,71.47,71.51,71.36,71.39,43452.0,71.47,71.51,71.36,71.39,43452.0
2023-11-24 10:30:00,71.36,71.61,71.34,71.6,31008.0,71.36,71.61,71.34,71.6,31008.0
2023-11-24 10:40:00,71.59,71.72,71.59,71.69,26596.0,71.59,71.72,71.59,71.69,26596.0
2023-11-24 10:50:00,71.71,71.84,71.63,71.83,161838.0,71.71,71.84,71.63,71.83,161838.0
2023-11-24 11:00:00,71.85,71.86,71.56,71.58,70434.0,71.85,71.86,71.56,71.58,70434.0
2023-11-24 11:10:00,71.57,71.68,71.56,71.63,8695.0,71.57,71.68,71.56,71.63,8695.0
2023-11-24 11:20:00,71.62,71.8,71.55,71.75,34983.0,71.62,71.8,71.55,71.75,34983.0
2023-11-24 11:30:00,71.73,71.79,71.59,71.6,28932.0,71.73,71.79,71.59,71.6,28932.0
2023-11-24 11:40:00,71.64,71.67,71.52,71.6,8128.0,71.64,71.67,71.52,71.6,8128.0
2023-11-24 11:50:00,71.59,71.59,71.05,71.09,51775.0,71.59,71.59,71.05,71.09,51775.0
2023-11-24 12:00:00,71.08,71.23,71.05,71.15,46515.0,71.08,71.23,71.05,71.15,46515.0
2023-11-24 12:10:00,71.15,71.35,71.15,71.35,19838.0,71.15,71.35,71.15,71.35,19838.0
2023-11-24 12:20:00,71.35,71.35,71.2,71.25,33229.0,71.35,71.35,71.2,71.25,33229.0
2023-11-24 12:30:00,71.24,71.24,70.97,71.0,37797.0,71.24,71.24,70.97,71.0,37797.0
2023-11-24 12:40:00,71.0,71.0,70.75,70.87,99077.0,71.0,71.0,70.75,70.87,99077.0
2023-11-24 12:50:00,70.88,70.97,70.8,70.83,167235.0,70.88,70.97,70.8,70.83,167235.0
2023-11-27 09:30:00,70.3,70.33,70.02,70.16,113230.0,70.3,70.33,70.02,70.16,113230.0
2023-11-27 09:40:00,70.11,70.37,69.87,70.28,95203.0,70.11,70.37,69.87,70.28,95203.0
2023-11-27 09:50:00,70.28,70.41,70.23,70.28,39101.0,70.28,70.41,70.23,70.28,39101.0
2023-11-27 10:00:00,70.3,70.45,70.24,70.32,35441.0,70.3,70.45,70.24,70.32,35441.0
2023-11-27 10:10:00,70.34,70.62,70.34,70.55,75281.0,70.34,70.62,70.34,70.55,75281.0
2023-11-27 10:20:00,70.54,70.74,70.49,70.72,55849.0,70.54,70.74,70.49,70.72,55849.0
2023-11-27 10:30:00,70.7,71.09,70.61,70.81,480832.0,70.7,71.09,70.61,70.81,480832.0
2023-11-27 10:40:00,70.82,70.91,70.52,70.62,94943.0,70.82,70.91,70.52,70.62,94943.0
2023-11-27 10:50:00,70.61,70.62,70.25,70.33,73516.0,70.61,70.62,70.25,70.33,73516.0
2023-11-27 11:00:00,70.31,70.49,70.18,70.18,89761.0,70.31,70.49,70.18,70.18,89761.0
2023-11-27 11:10:00,70.18,70.26,70.04,70.11,74703.0,70.18,70.26,70.04,70.11,74703.0
2023-11-27 11:20:00,70.11,70.39,70.07,70.36,86539.0,70.11,70.39,70.07,70.36,86539.0
2023-11-27 11:30:00,70.36,70.49,70.11,70.18,83711.0,70.36,70.49,70.11,70.18,83711.0
2023-11-27 11:40:00,70.17,70.21,70.03,70.18,82412.0,70.17,70.21,70.03,70.18,82412.0
2023-11-27 11:50:00,70.17,70.3,69.98,70.18,122552.0,70.17,70.3,69.98,70.18,122552.0
2023-11-27 12:00:00,70.17,70.35,70.17,70.24,27711.0,70.17,70.35,70.17,70.24,27711.0
2023-11-27 12:10:00,70.22,70.39,70.21,70.32,30415.0,70.22,70.39,70.21,70.32,30415.0
2023-11-27 12:20:00,70.31,70.41,70.27,70.3,17299.0,70.31,70.41,70.27,70.3,17299.0
2023-11-27 12:30:00,70.3,70.35,70.11,70.25,73770.0,70.3,70.35,70.11,70.25,73770.0
2023-11-27 12:40:00,70.23,70.26,69.77,69.77,54044.0,70.23,70.26,69.77,69.77,54044.0
2023-11-27 12:50:00,69.77,69.77,69.54,69.65,54663.0,69.77,69.77,69.54,69.65,54663.0
2023-11-27 13:00:00,69.63,69.95,69.54,69.94,133403.0,69.63,69.95,69.54,69.94,133403.0
2023-11-27 13:10:00,69.94,70.13,69.86,70.07,86814.0,69.94,70.13,69.86,70.07,86814.0
2023-11-27 13:20:00,70.11,70.39,70.1,70.3,63630.0,70.11,70.39,70.1,70.3,63630.0
2023-11-27 13:30:00,70.31,70.48,70.31,70.46,77829.0,70.31,70.48,70.31,70.46,77829.0
2023-11-27 13:40:00,70.46,70.46,70.26,70.29,37104.0,70.46,70.46,70.26,70.29,37104.0
2023-11-27 13:50:00,70.31,70.43,70.28,70.29,17372.0,70.31,70.43,70.28,70.29,17372.0
2023-11-27 14:00:00,70.25,70.35,70.2,70.25,36798.0,70.25,70.35,70.2,70.25,36798.0
2023-11-27 14:10:00,70.24,70.29,69.86,69.87,44744.0,70.24,70.29,69.86,69.87,44744.0
2023-11-27 14:20:00,69.87,69.96,69.78,69.81,39017.0,69.87,69.96,69.78,69.81,39017.0
2023-11-27 14:30:00,69.82,70.05,69.81,70.05,34976.0,69.82,70.05,69.81,70.05,34976.0
2023-11-27 14:40:00,70.04,70.04,69.86,69.87,19233.0,70.04,70.04,69.86,69.87,19233.0
2023-11-27 14:50:00,69.87,69.93,69.87,69.93,40131.0,69.87,69.93,69.87,69.93,40131.0
2023-11-27 15:00:00,69.94,69.99,69.91,69.93,57805.0,69.94,69.99,69.91,69.93,57805.0
2023-11-27 15:10:00,69.93,69.94,69.88,69.9,19495.0,69.93,69.94,69.88,69.9,19495.0
2023-11-27 15:20:00,69.9,69.93,69.87,69.9,54371.0,69.9,69.93,69.87,69.9,54371.0
2023-11-27 15:30:00,69.9,69.92,69.86,69.87,63725.0,69.9,69.92,69.86,69.87,63725.0
2023-11-27 15:40:00,69.86,69.95,69.86,69.94,78087.0,69.86,69.95,69.86,69.94,78087.0
2023-11-27 15:50:00,69.95,70.02,69.94,69.98,289449.0,69.95,70.02,69.94,69.98,289449.0
2023-11-28 09:30:00,70.64,70.64,70.33,70.38,155467.0,70.64,70.64,70.33,70.38,155467.0
2023-11-28 09:40:00,70.36,70.5,70.24,70.42,96590.0,70.36,70.5,70.24,70.42,96590.0
2023-11-28 09:50:00,70.41,70.57,70.24,70.35,35291.0,70.41,70.57,70.24,70.35,35291.0
2023-11-28 10:00:00,70.38,70.62,70.38,70.59,37087.0,70.38,70.62,70.38,70.59,37087.0
2023-11-28 10:10:00,70.58,70.58,70.38,70.53,35562.0,70.58,70.58,70.38,70.53,35562.0
2023-11-28 10:20:00,70.54,70.88,70.47,70.88,63341.0,70.54,70.88,70.47,70.88,63341.0
2023-11-28 10:30:00,70.87,71.23,70.84,71.08,88158.0,70.87,71.23,70.84,71.08,88158.0
2023-11-28 10:40:00,71.07,71.31,71.05,71.28,41441.0,71.07,71.31,71.05,71.28,41441.0
2023-11-28 10:50:00,71.27,71.57,71.22,71.56,73195.0,71.27,71.57,71.22,71.56,73195.0
2023-11-28 11:00:00,71.53,71.73,71.49,71.72,63867.0,71.53,71.73,71.49,71.72,63867.0
2023-11-28 11:10:00,71.69,71.71,71.58,71.59,37098.0,71.69,71.71,71.58,71.59,37098.0
2023-11-28 11:20:00,71.58,71.7,71.53,71.66,35135.0,71.58,71.7,71.53,71.66,35135.0
2023-11-28 11:30:00,71.64,71.74,71.6,71.7,78481.0,71.64,71.74,71.6,71.7,78481.0
2023-11-28 11:40:00,71.7,71.78,71.59,71.61,130193.0,71.7,71.78,71.59,71.61,130193.0
2023-11-28 11:50:00,71.61,71.65,71.52,71.61,46752.0,71.61,71.65,71.52,71.61,46752.0
2023-11-28 12:00:00,71.61,71.72,71.6,71.68,41719.0,71.61,71.72,71.6,71.68,41719.0
2023-11-28 12:10:00,71.7,71.8,71.65,71.73,48552.0,71.7,71.8,71.65,71.73,48552.0
2023-11-28 12:20:00,71.72,71.76,71.66,71.69,47897.0,71.72,71.76,71.66,71.69,47897.0
2023-11-28 12:30:00,71.7,71.79,71.67,71.77,29904.0,71.7,71.79,71.67,71.77,29904.0
2023-11-28 12:40:00,71.76,71.83,71.71,71.71,41007.0,71.76,71.83,71.71,71.71,41007.0
2023-11-28 12:50:00,71.71,71.77,71.66,71.75,33424.0,71.71,71.77,71.66,71.75,33424.0
2023-11-28 13:00:00,71.76,71.76,71.59,71.59,31435.0,71.76,71.76,71.59,71.59,31435.0
2023-11-28 13:10:00,71.6,71.6,71.51,71.54,17924.0,71.6,71.6,71.51,71.54,17924.0
2023-11-28 13:20:00,71.54,71.64,71.52,71.52,14780.0,71.54,71.64,71.52,71.52,14780.0
2023-11-28 13:30:00,71.51,71.51,71.38,71.47,45628.0,71.51,71.51,71.38,71.47,45628.0
2023-11-28 13:40:00,71.46,71.46,71.34,71.39,13683.0,71.46,71.46,71.34,71.39,13683.0
2023-11-28 13:50:00,71.4,71.49,71.38,71.42,41780.0,71.4,71.49,71.38,71.42,41780.0
2023-11-28 14:00:00,71.42,71.44,71.36,71.44,23980.0,71.42,71.44,71.36,71.44,23980.0
2023-11-28 14:10:00,71.44,71.52,71.4,71.4,36159.0,71.44,71.52,71.4,71.4,36159.0
2023-11-28 14:20:00,71.42,71.48,71.16,71.3,56533.0,71.42,71.48,71.16,71.3,56533.0
2023-11-28 14:30:00,71.31,71.32,71.25,71.31,14992.0,71.31,71.32,71.25,71.31,14992.0
2023-11-28 14:40:00,71.3,71.34,71.3,71.32,14805.0,71.3,71.34,71.3,71.32,14805.0
2023-11-28 14:50:00,71.33,71.37,71.3,71.3,25338.0,71.33,71.37,71.3,71.3,25338.0
2023-11-28 15:00:00,71.31,71.33,71.27,71.27,21799.0,71.31,71.33,71.27,71.27,21799.0
2023-11-28 15:10:00,71.28,71.31,71.28,71.29,11200.0,71.28,71.31,71.28,71.29,11200.0
2023-11-28 15:20:00,71.28,71.29,71.24,71.29,31010.0,71.28,71.29,71.24,71.29,31010.0
2023-11-28 15:30:00,71.28,71.29,71.22,71.28,71530.0,71.28,71.29,71.22,71.28,71530.0
2023-11-28 15:40:00,71.28,71.32,71.25,71.31,81091.0,71.28,71.32,71.25,71.31,81091.0
2023-11-28 15:50:00,71.3,71.31,71.24,71.25,200579.0,71.3,71.31,71.24,71.25,200579.0
2023-11-29 09:30:00,72.12,72.15,71.96,72.11,62720.0,72.12,72.15,71.96,72.11,62720.0
2023-11-29 09:40:00,72.12,72.18,71.71,71.76,99741.0,72.12,72.18,71.71,71.76,99741.0
2023-11-29 09:50:00,71.74,71.75,71.31,71.32,59377.0,71.74,71.75,71.31,71.32,59377.0
2023-11-29 10:00:00,71.32,71.43,70.98,71.07,57878.0,71.32,71.43,70.98,71.07,57878.0
2023-11-29 10:10:00,71.07,71.07,70.77,70.79,50290.0,71.07,71.07,70.77,70.79,50290.0
2023-11-29 10:20:00,70.77,70.94,70.6,70.91,60488.0,70.77,70.94,70.6,70.91,60488.0
2023-11-29 10:30:00,70.76,71.0,70.67,70.95,280133.0,70.76,71.0,70.67,70.95,280133.0
2023-11-29 10:40:00,70.95,71.41,70.91,71.39,84990.0,70.95,71.41,70.91,71.39,84990.0
2023-11-29 10:50:00,71.35,71.6,71.3,71.47,36877.0,71.35,71.6,71.3,71.47,36877.0
2023-11-29 11:00:00,71.44,71.72,71.36,71.7,60020.0,71.44,71.72,71.36,71.7,60020.0
2023-11-29 11:10:00,71.7,71.93,71.65,71.88,37341.0,71.7,71.93,71.65,71.88,37341.0
2023-11-29 11:20:00,71.88,71.91,71.66,71.77,98332.0,71.88,71.91,71.66,71.77,98332.0
2023-11-29 11:30:00,71.77,72.05,71.69,71.94,81426.0,71.77,72.05,71.69,71.94,81426.0
2023-11-29 11:40:00,71.96,72.1,71.88,72.08,42964.0,71.96,72.1,71.88,72.08,42964.0
2023-11-29 11:50:00,72.04,72.1,71.99,72.03,37051.0,72.04,72.1,71.99,72.03,37051.0
2023-11-29 12:00:00,72.1,72.37,72.1,72.34,86032.0,72.1,72.37,72.1,72.34,86032.0
2023-11-29 12:10:00,72.34,72.42,72.22,72.35,59015.0,72.34,72.42,72.22,72.35,59015.0
2023-11-29 12:20:00,72.35,72.42,72.22,72.24,56384.0,72.35,72.42,72.22,72.24,56384.0
2023-11-29 12:30:00,72.24,72.36,72.22,72.33,47505.0,72.24,72.36,72.22,72.33,47505.0
2023-11-29 12:40:00,72.33,72.87,72.23,72.24,1180421.0,72.33,72.87,72.23,72.24,1180421.0
2023-11-29 12:50:00,72.24,72.57,71.95,72.49,191067.0,72.24,72.57,71.95,72.49,191067.0
2023-11-29 13:00:00,72.5,72.59,72.31,72.53,67004.0,72.5,72.59,72.31,72.53,67004.0
2023-11-29 13:10:00,72.54,72.71,72.47,72.56,87474.0,72.54,72.71,72.47,72.56,87474.0
2023-11-29 13:20:00,72.55,72.55,72.28,72.37,54763.0,72.55,72.55,72.28,72.37,54763.0
2023-11-29 13:30:00,72.37,72.47,72.32,72.36,28708.0,72.37,72.47,72.32,72.36,28708.0
2023-11-29 13:40:00,72.34,72.41,72.29,72.41,33749.0,72.34,72.41,72.29,72.41,33749.0
2023-11-29 13:50:00,72.41,72.52,72.39,72.46,70665.0,72.41,72.52,72.39,72.46,70665.0
2023-11-29 14:00:00,72.46,72.64,72.46,72.62,54443.0,72.46,72.64,72.46,72.62,54443.0
2023-11-29 14:10:00,72.64,72.7,72.59,72.61,73979.0,72.64,72.7,72.59,72.61,73979.0
2023-11-29 14:20:00,72.6,72.69,72.42,72.59,72628.0,72.6,72.69,72.42,72.59,72628.0
2023-11-29 14:30:00,72.58,72.68,72.53,72.61,28973.0,72.58,72.68,72.53,72.61,28973.0
2023-11-29 14:40:00,72.6,72.67,72.59,72.64,38520.0,72.6,72.67,72.59,72.64,38520.0
2023-11-29 14:50:00,72.65,72.69,72.63,72.66,44407.0,72.65,72.69,72.63,72.66,44407.0
2023-11-29 15:00:00,72.65,72.82,72.65,72.81,115256.0,72.65,72.82,72.65,72.81,115256.0
2023-11-29 15:10:00,72.81,72.82,72.65,72.68,49875.0,72.81,72.82,72.65,72.68,49875.0
2023-11-29 15:20:00,72.67,72.71,72.57,72.59,73053.0,72.67,72.71,72.57,72.59,73053.0
2023-11-29 15:30:00,72.59,72.64,72.53,72.53,72848.0,72.59,72.64,72.53,72.53,72848.0
2023-11-29 15:40:00,72.53,72.55,72.49,72.54,58320.0,72.53,72.55,72.49,72.54,58320.0
2023-11-29 15:50:00,72.53,72.55,72.5,72.53,167874.0,72.53,72.55,72.5,72.53,167874.0
2023-11-30 09:30:00,73.5,74.21,73.42,74.09,651948.0,73.5,74.21,73.42,74.09,651948.0
2023-11-30 09:40:00,74.08,74.11,73.39,73.44,359278.0,74.08,74.11,73.39,73.44,359278.0
2023-11-30 09:50:00,73.43,73.57,73.11,73.56,374925.0,73.43,73.57,73.11,73.56,374925.0
2023-11-30 10:00:00,73.58,73.76,73.54,73.74,190384.0,73.58,73.76,73.54,73.74,190384.0
2023-11-30 10:10:00,73.76,74.04,73.72,73.92,356244.0,73.76,74.04,73.72,73.92,356244.0
2023-11-30 10:20:00,73.92,73.93,73.27,73.37,314124.0,73.92,73.93,73.27,73.37,314124.0
2023-11-30 10:30:00,73.34,73.43,72.8,73.03,255902.0,73.34,73.43,72.8,73.03,255902.0
2023-11-30 10:40:00,73.02,73.15,72.06,72.64,335677.0,73.02,73.15,72.06,72.64,335677.0
2023-11-30 10:50:00,72.62,72.65,71.61,71.71,317550.0,72.62,72.65,71.61,71.71,317550.0
2023-11-30 11:00:00,71.7,71.9,71.53,71.61,250470.0,71.7,71.9,71.53,71.61,250470.0
2023-11-30 11:10:00,71.6,71.6,70.98,71.04,441955.0,71.6,71.6,70.98,71.04,441955.0
2023-11-30 11:20:00,71.03,71.03,70.14,70.22,603547.0,71.03,71.03,70.14,70.22,603547.0
2023-11-30 11:30:00,70.18,70.77,70.04,70.6,531062.0,70.18,70.77,70.04,70.6,531062.0
2023-11-30 11:40:00,70.58,70.7,70.32,70.57,161278.0,70.58,70.7,70.32,70.57,161278.0
2023-11-30 11:50:00,70.52,70.53,70.03,70.37,340908.0,70.52,70.53,70.03,70.37,340908.0
2023-11-30 12:00:00,70.36,70.77,70.26,70.77,175737.0,70.36,70.77,70.26,70.77,175737.0
2023-11-30 12:10:00,70.75,71.01,70.73,70.86,203532.0,70.75,71.01,70.73,70.86,203532.0
2023-11-30 12:20:00,70.84,70.89,70.65,70.7,72529.0,70.84,70.89,70.65,70.7,72529.0
2023-11-30 12:30:00,70.71,71.51,70.7,71.41,139947.0,70.71,71.51,70.7,71.41,139947.0
2023-11-30 12:40:00,71.4,71.75,71.21,71.73,362527.0,71.4,71.75,71.21,71.73,362527.0
2023-11-30 12:50:00,71.73,71.86,71.22,71.27,171437.0,71.73,71.86,71.22,71.27,171437.0
2023-11-30 13:00:00,71.27,71.56,71.23,71.56,96467.0,71.27,71.56,71.23,71.56,96467.0
2023-11-30 13:10:00,71.56,71.67,71.42,71.66,79059.0,71.56,71.67,71.42,71.66,79059.0
2023-11-30 13:20:00,71.66,71.7,71.21,71.25,77401.0,71.66,71.7,71.21,71.25,77401.0
2023-11-30 13:30:00,71.27,71.31,70.91,71.02,50749.0,71.27,71.31,70.91,71.02,50749.0
2023-11-30 13:40:00,71.02,71.19,70.9,71.17,42187.0,71.02,71.19,70.9,71.17,42187.0
2023-11-30 13:50:00,71.16,71.16,70.67,70.79,47612.0,71.16,71.16,70.67,70.79,47612.0
2023-11-30 14:00:00,70.77,70.95,70.77,70.81,47690.0,70.77,70.95,70.77,70.81,47690.0
2023-11-30 14:10:00,70.81,70.91,70.52,70.52,91272.0,70.81,70.91,70.52,70.52,91272.0
2023-11-30 14:20:00,70.56,70.92,70.52,70.92,117248.0,70.56,70.92,70.52,70.92,117248.0
2023-11-30 14:30:00,70.92,71.04,70.92,70.94,78918.0,70.92,71.04,70.92,70.94,78918.0
2023-11-30 14:40:00,70.93,71.01,70.91,70.96,30227.0,70.93,71.01,70.91,70.96,30227.0
2023-11-30 14:50:00,70.98,71.01,70.9,71.01,27104.0,70.98,71.01,70.9,71.01,27104.0
2023-11-30 15:00:00,71.01,71.07,70.99,71.0,21193.0,71.01,71.07,70.99,71.0,21193.0
2023-11-30 15:10:00,71.0,71.03,70.96,70.99,16883.0,71.0,71.03,70.96,70.99,16883.0
2023-11-30 15:20:00,70.98,70.99,70.9,70.96,36645.0,70.98,70.99,70.9,70.96,36645.0
2023-11-30 15:30:00,70.97,70.98,70.84,70.88,81020.0,70.97,70.98,70.84,70.88,81020.0
2023-11-30 15:40:00,70.88,70.9,70.77,70.79,129479.0,70.88,70.9,70.77,70.79,129479.0
2023-11-30 15:50:00,70.79,70.8,70.09,70.14,699618.0,70.79,70.8,70.09,70.14,699618.0
2023-12-01 09:30:00,70.93,71.07,70.7,70.96,97855.0,70.93,71.07,70.7,70.96,97855.0
2023-12-01 09:40:00,70.98,71.09,70.94,71.06,42569.0,70.98,71.09,70.94,71.06,42569.0
2023-12-01 09:50:00,71.06,71.2,70.94,71.2,79710.0,71.06,71.2,70.94,71.2,79710.0
2023-12-01 10:00:00,71.24,71.51,71.19,71.45,124917.0,71.24,71.51,71.19,71.45,124917.0
2023-12-01 10:10:00,71.46,71.6,71.22,71.25,89842.0,71.46,71.6,71.22,71.25,89842.0
2023-12-01 10:20:00,71.25,71.25,70.9,70.96,64789.0,71.25,71.25,70.9,70.96,64789.0
2023-12-01 10:30:00,70.95,71.27,70.79,70.81,35420.0,70.95,71.27,70.79,70.81,35420.0
2023-12-01 10:40:00,70.88,71.02,70.81,70.99,52344.0,70.88,71.02,70.81,70.99,52344.0
2023-12-01 10:50:00,70.92,71.21,70.84,71.17,31191.0,70.92,71.21,70.84,71.17,31191.0
2023-12-01 11:00:00,71.18,71.18,70.82,70.95,59910.0,71.18,71.18,70.82,70.95,59910.0
2023-12-01 11:10:00,70.94,70.98,70.71,70.8,42771.0,70.94,70.98,70.71,70.8,42771.0
2023-12-01 11:20:00,70.78,71.32,70.7,71.26,78385.0,70.78,71.32,70.7,71.26,78385.0
2023-12-01 11:30:00,71.26,71.38,71.06,71.23,48213.0,71.26,71.38,71.06,71.23,48213.0
2023-12-01 11:40:00,71.26,71.3,71.1,71.19,29375.0,71.26,71.3,71.1,71.19,29375.0
2023-12-01 11:50:00,71.2,71.34,71.09,71.16,43900.0,71.2,71.34,71.09,71.16,43900.0
2023-12-01 12:00:00,71.1,71.26,71.05,71.13,25029.0,71.1,71.26,71.05,71.13,25029.0
2023-12-01 12:10:00,71.13,71.29,71.11,71.12,75097.0,71.13,71.29,71.11,71.12,75097.0
2023-12-01 12:20:00,71.13,71.2,70.98,71.01,71485.0,71.13,71.2,70.98,71.01,71485.0
2023-12-01 12:30:00,71.02,71.34,70.9,71.26,33203.0,71.02,71.34,70.9,71.26,33203.0
2023-12-01 12:40:00,71.26,71.3,71.01,71.21,29770.0,71.26,71.3,71.01,71.21,29770.0
2023-12-01 12:50:00,71.21,71.37,71.15,71.24,65433.0,71.21,71.37,71.15,71.24,65433.0
2023-12-01 13:00:00,71.26,71.26,70.53,70.56,85901.0,71.26,71.26,70.53,70.56,85901.0
2023-12-01 13:10:00,70.6,70.6,69.82,69.84,180067.0,70.6,70.6,69.82,69.84,180067.0
2023-12-01 13:20:00,69.83,69.84,69.49,69.58,170348.0,69.83,69.84,69.49,69.58,170348.0
2023-12-01 13:30:00,69.55,69.74,69.45,69.7,127123.0,69.55,69.74,69.45,69.7,127123.0
2023-12-01 13:40:00,69.72,69.87,69.58,69.59,112768.0,69.72,69.87,69.58,69.59,112768.0
2023-12-01 13:50:00,69.57,69.65,69.37,69.37,171488.0,69.57,69.65,69.37,69.37,171488.0
2023-12-01 14:00:00,69.38,69.6,69.34,69.38,191936.0,69.38,69.6,69.34,69.38,191936.0
2023-12-01 14:10:00,69.38,69.53,69.37,69.41,67616.0,69.38,69.53,69.37,69.41,67616.0
2023-12-01 14:20:00,69.41,69.42,69.09,69.12,248806.0,69.41,69.42,69.09,69.12,248806.0
2023-12-01 14:30:00,69.12,69.22,69.04,69.21,100634.0,69.12,69.22,69.04,69.21,100634.0
2023-12-01 14:40:00,69.2,69.57,69.18,69.56,107370.0,69.2,69.57,69.18,69.56,107370.0
2023-12-01 14:50:00,69.57,69.6,69.4,69.43,52098.0,69.57,69.6,69.4,69.43,52098.0
2023-12-01 15:00:00,69.43,69.43,69.3,69.34,61977.0,69.43,69.43,69.3,69.34,61977.0
2023-12-01 15:10:00,69.34,69.41,69.33,69.39,60086.0,69.34,69.41,69.33,69.39,60086.0
2023-12-01 15:20:00,69.38,69.39,69.31,69.36,55349.0,69.38,69.39,69.31,69.36,55349.0
2023-12-01 15:30:00,69.36,69.4,69.35,69.36,65530.0,69.36,69.4,69.35,69.36,65530.0
2023-12-01 15:40:00,69.35,69.38,69.29,69.31,146867.0,69.35,69.38,69.29,69.31,146867.0
2023-12-01 15:50:00,69.32,69.33,69.25,69.26,502096.0,69.32,69.33,69.25,69.26,502096.0
2023-12-04 09:30:00,68.66,68.72,68.37,68.51,266420.0,68.66,68.72,68.37,68.51,266420.0
2023-12-04 09:40:00,68.49,68.58,68.3,68.31,332873.0,68.49,68.58,68.3,68.31,332873.0
2023-12-04 09:50:00,68.3,68.36,68.1,68.11,168078.0,68.3,68.36,68.1,68.11,168078.0
2023-12-04 10:00:00,68.1,68.13,67.87,68.05,359426.0,68.1,68.13,67.87,68.05,359426.0
2023-12-04 10:10:00,68.04,68.86,68.0,68.84,199100.0,68.04,68.86,68.0,68.84,199100.0
2023-12-04 10:20:00,68.84,69.47,68.71,69.39,493058.0,68.84,69.47,68.71,69.39,493058.0
2023-12-04 10:30:00,69.39,69.77,69.26,69.57,161732.0,69.39,69.77,69.26,69.57,161732.0
2023-12-04 10:40:00,69.59,69.62,69.13,69.14,96660.0,69.59,69.62,69.13,69.14,96660.0
2023-12-04 10:50:00,69.14,69.26,68.89,68.89,42342.0,69.14,69.26,68.89,68.89,42342.0
2023-12-04 11:00:00,68.86,69.06,68.77,68.98,100099.0,68.86,69.06,68.77,68.98,100099.0
2023-12-04 11:10:00,68.99,69.12,68.85,68.94,84175.0,68.99,69.12,68.85,68.94,84175.0
2023-12-04 11:20:00,68.98,68.98,68.59,68.63,61044.0,68.98,68.98,68.59,68.63,61044.0
2023-12-04 11:30:00,68.66,69.38,68.63,68.68,639310.0,68.66,69.38,68.63,68.68,639310.0
2023-12-04 11:40:00,68.66,68.77,68.54,68.65,28078.0,68.66,68.77,68.54,68.65,28078.0
2023-12-04 11:50:00,68.66,68.75,68.54,68.63,49531.0,68.66,68.75,68.54,68.63,49531.0
2023-12-04 12:00:00,68.64,69.03,68.64,68.92,27841.0,68.64,69.03,68.64,68.92,27841.0
2023-12-04 12:10:00,68.9,68.9,68.54,68.56,34772.0,68.9,68.9,68.54,68.56,34772.0
2023-12-04 12:20:00,68.58,68.7,68.48,68.63,44730.0,68.58,68.7,68.48,68.63,44730.0
2023-12-04 12:30:00,68.63,68.87,68.57,68.77,18894.0,68.63,68.87,68.57,68.77,18894.0
2023-12-04 12:40:00,68.77,68.88,68.66,68.69,19718.0,68.77,68.88,68.66,68.69,19718.0
2023-12-04 12:50:00,68.69,68.97,68.68,68.97,23220.0,68.69,68.97,68.68,68.97,23220.0
2023-12-04 13:00:00,68.98,68.99,68.73,68.73,21035.0,68.98,68.99,68.73,68.73,21035.0
2023-12-04 13:10:00,68.72,68.75,68.56,68.66,22480.0,68.72,68.75,68.56,68.66,22480.0
2023-12-04 13:20:00,68.7,68.74,68.43,68.49,78694.0,68.7,68.74,68.43,68.49,78694.0
2023-12-04 13:30:00,68.44,68.57,68.4,68.43,26935.0,68.44,68.57,68.4,68.43,26935.0
2023-12-04 13:40:00,68.41,68.51,68.39,68.41,19577.0,68.41,68.51,68.39,68.41,19577.0
2023-12-04 13:50:00,68.41,68.55,68.36,68.38,70125.0,68.41,68.55,68.36,68.38,70125.0
2023-12-04 14:00:00,68.4,68.5,68.36,68.44,33769.0,68.4,68.5,68.36,68.44,33769.0
2023-12-04 14:10:00,68.43,68.44,68.27,68.3,80569.0,68.43,68.44,68.27,68.3,80569.0
2023-12-04 14:20:00,68.29,68.32,68.2,68.23,123612.0,68.29,68.32,68.2,68.23,123612.0
2023-12-04 14:30:00,68.24,68.38,68.22,68.3,58651.0,68.24,68.38,68.22,68.3,58651.0
2023-12-04 14:40:00,68.29,68.39,68.26,68.39,56795.0,68.29,68.39,68.26,68.39,56795.0
2023-12-04 14:50:00,68.39,68.49,68.36,68.48,42053.0,68.39,68.49,68.36,68.48,42053.0
2023-12-04 15:00:00,68.48,68.49,68.44,68.45,21936.0,68.48,68.49,68.44,68.45,21936.0
2023-12-04 15:10:00,68.46,68.49,68.44,68.45,11160.0,68.46,68.49,68.44,68.45,11160.0
2023-12-04 15:20:00,68.45,68.52,68.44,68.48,36528.0,68.45,68.52,68.44,68.48,36528.0
2023-12-04 15:30:00,68.47,68.47,68.43,68.46,26729.0,68.47,68.47,68.43,68.46,26729.0
2023-12-04 15:40:00,68.46,68.5,68.44,68.48,56194.0,68.46,68.5,68.44,68.48,56194.0
2023-12-04 15:50:00,68.49,68.54,68.47,68.48,159111.0,68.49,68.54,68.47,68.48,159111.0
2023-12-05 09:30:00,68.74,68.88,68.6,68.8,50881.0,68.74,68.88,68.6,68.8,50881.0
2023-12-05 09:40:00,68.8,69.12,68.67,69.02,105166.0,68.8,69.12,68.67,69.02,105166.0
2023-12-05 09:50:00,69.0,69.1,68.76,68.98,45549.0,69.0,69.1,68.76,68.98,45549.0
2023-12-05 10:00:00,68.97,69.24,68.96,68.98,98318.0,68.97,69.24,68.96,68.98,98318.0
2023-12-05 10:10:00,69.01,69.19,68.89,68.92,90379.0,69.01,69.19,68.89,68.92,90379.0
2023-12-05 10:20:00,68.93,69.15,68.88,69.05,51351.0,68.93,69.15,68.88,69.05,51351.0
2023-12-05 10:30:00,69.08,69.22,68.67,68.67,98351.0,69.08,69.22,68.67,68.67,98351.0
2023-12-05 10:40:00,68.68,68.81,68.56,68.76,54816.0,68.68,68.81,68.56,68.76,54816.0
2023-12-05 10:50:00,68.69,68.71,68.41,68.61,108185.0,68.69,68.71,68.41,68.61,108185.0
2023-12-05 11:00:00,68.54,68.76,68.44,68.71,120043.0,68.54,68.76,68.44,68.71,120043.0
2023-12-05 11:10:00,68.7,68.85,68.44,68.76,99964.0,68.7,68.85,68.44,68.76,99964.0
2023-12-05 11:20:00,68.75,68.77,68.56,68.56,39576.0,68.75,68.77,68.56,68.56,39576.0
2023-12-05 11:30:00,68.57,68.67,68.42,68.65,45123.0,68.57,68.67,68.42,68.65,45123.0
2023-12-05 11:40:00,68.65,68.8,68.6,68.74,39294.0,68.65,68.8,68.6,68.74,39294.0
2023-12-05 11:50:00,68.75,69.0,68.7,68.95,42979.0,68.75,69.0,68.7,68.95,42979.0
2023-12-05 12:00:00,68.97,69.05,68.66,68.66,29647.0,68.97,69.05,68.66,68.66,29647.0
2023-12-05 12:10:00,68.65,68.66,68.04,68.07,239841.0,68.65,68.66,68.04,68.07,239841.0
2023-12-05 12:20:00,68.07,68.19,67.92,68.07,74828.0,68.07,68.19,67.92,68.07,74828.0
2023-12-05 12:30:00,68.06,68.32,68.01,68.22,45478.0,68.06,68.32,68.01,68.22,45478.0
2023-12-05 12:40:00,68.19,68.19,67.87,68.11,70883.0,68.19,68.19,67.87,68.11,70883.0
2023-12-05 12:50:00,68.09,68.13,67.98,68.05,79829.0,68.09,68.13,67.98,68.05,79829.0
2023-12-05 13:00:00,68.03,68.07,67.88,67.95,28293.0,68.03,68.07,67.88,67.95,28293.0
2023-12-05 13:10:00,67.92,68.01,67.84,67.9,30126.0,67.92,68.01,67.84,67.9,30126.0
2023-12-05 13:20:00,67.86,67.95,67.82,67.85,35093.0,67.86,67.95,67.82,67.85,35093.0
2023-12-05 13:30:00,67.84,68.02,67.66,67.69,310678.0,67.84,68.02,67.66,67.69,310678.0
2023-12-05 13:40:00,67.68,67.71,67.56,67.58,74229.0,67.68,67.71,67.56,67.58,74229.0
2023-12-05 13:50:00,67.59,67.6,67.47,67.54,66121.0,67.59,67.6,67.47,67.54,66121.0
2023-12-05 14:00:00,67.52,67.91,67.49,67.84,94724.0,67.52,67.91,67.49,67.84,94724.0
2023-12-05 14:10:00,67.85,67.87,67.76,67.79,41429.0,67.85,67.87,67.76,67.79,41429.0
2023-12-05 14:20:00,67.8,67.84,67.5,67.52,79448.0,67.8,67.84,67.5,67.52,79448.0
2023-12-05 14:30:00,67.52,67.59,67.5,67.56,40681.0,67.52,67.59,67.5,67.56,40681.0
2023-12-05 14:40:00,67.56,67.68,67.52,67.67,58834.0,67.56,67.68,67.52,67.67,58834.0
2023-12-05 14:50:00,67.69,67.78,67.67,67.76,84608.0,67.69,67.78,67.67,67.76,84608.0
2023-12-05 15:00:00,67.76,67.8,67.74,67.76,38510.0,67.76,67.8,67.74,67.76,38510.0
2023-12-05 15:10:00,67.75,67.75,67.65,67.66,95946.0,67.75,67.75,67.65,67.66,95946.0
2023-12-05 15:20:00,67.66,67.68,67.62,67.63,116133.0,67.66,67.68,67.62,67.63,116133.0
2023-12-05 15:30:00,67.62,67.65,67.61,67.61,96826.0,67.62,67.65,67.61,67.61,96826.0
2023-12-05 15:40:00,67.62,67.62,67.54,67.59,151700.0,67.62,67.62,67.54,67.59,151700.0
2023-12-05 15:50:00,67.59,67.62,67.52,67.58,554868.0,67.59,67.62,67.52,67.58,554868.0
2023-12-06 09:30:00,65.98,66.31,65.96,66.09,294742.0,65.98,66.31,65.96,66.09,294742.0
2023-12-06 09:40:00,66.09,66.35,66.01,66.06,194324.0,66.09,66.35,66.01,66.06,194324.0
2023-12-06 09:50:00,66.05,66.09,65.85,65.9,228772.0,66.05,66.09,65.85,65.9,228772.0
2023-12-06 10:00:00,65.91,66.12,65.85,65.92,121996.0,65.91,66.12,65.85,65.92,121996.0
2023-12-06 10:10:00,65.91,65.94,65.82,65.84,78758.0,65.91,65.94,65.82,65.84,78758.0
2023-12-06 10:20:00,65.84,66.22,65.78,66.19,399913.0,65.84,66.22,65.78,66.19,399913.0
2023-12-06 10:30:00,66.16,66.2,65.68,65.9,441295.0,66.16,66.2,65.68,65.9,441295.0
2023-12-06 10:40:00,65.9,66.02,65.6,65.65,205526.0,65.9,66.02,65.6,65.65,205526.0
2023-12-06 10:50:00,65.64,65.7,65.5,65.63,200364.0,65.64,65.7,65.5,65.63,200364.0
2023-12-06 11:00:00,65.61,65.61,65.07,65.1,371335.0,65.61,65.61,65.07,65.1,371335.0
2023-12-06 11:10:00,65.09,65.18,64.89,64.9,432867.0,65.09,65.18,64.89,64.9,432867.0
2023-12-06 11:20:00,64.9,65.19,64.86,65.07,236198.0,64.9,65.19,64.86,65.07,236198.0
2023-12-06 11:30:00,65.07,65.12,64.93,64.96,135122.0,65.07,65.12,64.93,64.96,135122.0
2023-12-06 11:40:00,64.97,65.1,64.92,64.94,163129.0,64.97,65.1,64.92,64.94,163129.0
2023-12-06 11:50:00,64.94,64.98,64.8,64.84,130659.0,64.94,64.98,64.8,64.84,130659.0
2023-12-06 12:00:00,64.83,64.95,64.81,64.86,99273.0,64.83,64.95,64.81,64.86,99273.0
2023-12-06 12:10:00,64.85,64.86,64.77,64.78,144958.0,64.85,64.86,64.77,64.78,144958.0
2023-12-06 12:20:00,64.78,64.82,64.61,64.75,187550.0,64.78,64.82,64.61,64.75,187550.0
2023-12-06 12:30:00,64.74,65.16,64.73,64.97,235744.0,64.74,65.16,64.73,64.97,235744.0
2023-12-06 12:40:00,64.98,65.02,64.83,64.95,116603.0,64.98,65.02,64.83,64.95,116603.0
2023-12-06 12:50:00,64.95,65.14,64.88,65.1,134365.0,64.95,65.14,64.88,65.1,134365.0
2023-12-06 13:00:00,65.1,65.19,65.02,65.13,91771.0,65.1,65.19,65.02,65.13,91771.0
2023-12-06 13:10:00,65.14,65.16,64.8,64.99,91114.0,65.14,65.16,64.8,64.99,91114.0
2023-12-06 13:20:00,65.0,65.21,64.93,65.09,101992.0,65.0,65.21,64.93,65.09,101992.0
2023-12-06 13:30:00,65.08,65.2,65.08,65.19,51587.0,65.08,65.2,65.08,65.19,51587.0
2023-12-06 13:40:00,65.19,65.21,65.02,65.1,71120.0,65.19,65.21,65.02,65.1,71120.0
2023-12-06 13:50:00,65.1,65.3,65.1,65.2,94663.0,65.1,65.3,65.1,65.2,94663.0
2023-12-06 14:00:00,65.2,65.38,65.17,65.23,109483.0,65.2,65.38,65.17,65.23,109483.0
2023-12-06 14:10:00,65.21,65.22,64.9,64.96,291333.0,65.21,65.22,64.9,64.96,291333.0
2023-12-06 14:20:00,64.97,65.09,64.81,64.82,284802.0,64.97,65.09,64.81,64.82,284802.0
2023-12-06 14:30:00,64.83,64.9,64.81,64.84,115773.0,64.83,64.9,64.81,64.84,115773.0
2023-12-06 14:40:00,64.83,64.89,64.78,64.86,68034.0,64.83,64.89,64.78,64.86,68034.0
2023-12-06 14:50:00,64.86,64.89,64.8,64.86,40220.0,64.86,64.89,64.8,64.86,40220.0
2023-12-06 15:00:00,64.86,64.89,64.85,64.88,35619.0,64.86,64.89,64.85,64.88,35619.0
2023-12-06 15:10:00,64.88,64.89,64.8,64.86,46924.0,64.88,64.89,64.8,64.86,46924.0
2023-12-06 15:20:00,64.86,64.86,64.77,64.83,62881.0,64.86,64.86,64.77,64.83,62881.0
2023-12-06 15:30:00,64.82,64.89,64.76,64.78,178965.0,64.82,64.89,64.76,64.78,178965.0
2023-12-06 15:40:00,64.78,64.85,64.76,64.84,224738.0,64.78,64.85,64.76,64.84,224738.0
2023-12-06 15:50:00,64.84,64.89,64.75,64.77,934891.0,64.84,64.89,64.75,64.77,934891.0
2023-12-07 09:30:00,65.65,65.74,65.51,65.57,157282.0,65.65,65.74,65.51,65.57,157282.0
2023-12-07 09:40:00,65.58,65.71,65.28,65.31,123023.0,65.58,65.71,65.28,65.31,123023.0
2023-12-07 09:50:00,65.31,65.56,65.31,65.47,132480.0,65.31,65.56,65.31,65.47,132480.0
2023-12-07 10:00:00,65.48,65.66,65.35,65.63,73571.0,65.48,65.66,65.35,65.63,73571.0
2023-12-07 10:10:00,65.62,65.68,65.35,65.5,56905.0,65.62,65.68,65.35,65.5,56905.0
2023-12-07 10:20:00,65.51,65.57,65.32,65.41,55632.0,65.51,65.57,65.32,65.41,55632.0
2023-12-07 10:30:00,65.41,65.49,65.24,65.31,91454.0,65.41,65.49,65.24,65.31,91454.0
2023-12-07 10:40:00,65.31,65.45,65.15,65.15,79169.0,65.31,65.45,65.15,65.15,79169.0
2023-12-07 10:50:00,65.16,65.26,65.09,65.22,55535.0,65.16,65.26,65.09,65.22,55535.0
2023-12-07 11:00:00,65.23,65.54,65.19,65.3,71412.0,65.23,65.54,65.19,65.3,71412.0
2023-12-07 11:10:00,65.3,65.38,65.05,65.14,67164.0,65.3,65.38,65.05,65.14,67164.0
2023-12-07 11:20:00,65.13,65.2,64.86,65.03,163793.0,65.13,65.2,64.86,65.03,163793.0
2023-12-07 11:30:00,65.02,65.03,64.81,64.89,165262.0,65.02,65.03,64.81,64.89,165262.0
2023-12-07 11:40:00,64.89,64.99,64.79,64.89,88698.0,64.89,64.99,64.79,64.89,88698.0
2023-12-07 11:50:00,64.89,65.01,64.85,64.9,75948.0,64.89,65.01,64.85,64.9,75948.0
2023-12-07 12:00:00,64.89,64.9,64.71,64.73,92190.0,64.89,64.9,64.71,64.73,92190.0
2023-12-07 12:10:00,64.73,64.79,64.53,64.59,197079.0,64.73,64.79,64.53,64.59,197079.0
2023-12-07 12:20:00,64.57,64.6,64.43,64.44,161469.0,64.57,64.6,64.43,64.44,161469.0
2023-12-07 12:30:00,64.43,64.55,64.35,64.49,119531.0,64.43,64.55,64.35,64.49,119531.0
2023-12-07 12:40:00,64.47,64.59,64.36,64.56,88581.0,64.47,64.59,64.36,64.56,88581.0
2023-12-07 12:50:00,64.6,64.86,64.56,64.85,98161.0,64.6,64.86,64.56,64.85,98161.0
2023-12-07 13:00:00,64.87,64.93,64.61,64.7,87265.0,64.87,64.93,64.61,64.7,87265.0
2023-12-07 13:10:00,64.7,64.89,64.64,64.88,120043.0,64.7,64.89,64.64,64.88,120043.0
2023-12-07 13:20:00,64.87,65.05,64.86,65.02,148473.0,64.87,65.05,64.86,65.02,148473.0
2023-12-07 13:30:00,65.02,65.11,64.96,65.09,78451.0,65.02,65.11,64.96,65.09,78451.0
2023-12-07 13:40:00,65.08,65.18,64.98,65.06,74835.0,65.08,65.18,64.98,65.06,74835.0
2023-12-07 13:50:00,65.05,65.22,64.92,64.92,51769.0,65.05,65.22,64.92,64.92,51769.0
2023-12-07 14:00:00,64.9,65.11,64.89,65.02,123902.0,64.9,65.11,64.89,65.02,123902.0
2023-12-07 14:10:00,65.02,65.14,64.87,65.09,56296.0,65.02,65.14,64.87,65.09,56296.0
2023-12-07 14:20:00,65.07,65.08,64.73,64.79,156761.0,65.07,65.08,64.73,64.79,156761.0
2023-12-07 14:30:00,64.81,64.93,64.76,64.89,61308.0,64.81,64.93,64.76,64.89,61308.0
2023-12-07 14:40:00,64.93,65.0,64.91,64.97,44765.0,64.93,65.0,64.91,64.97,44765.0
2023-12-07 14:50:00,64.98,65.01,64.95,65.0,14918.0,64.98,65.01,64.95,65.0,14918.0
2023-12-07 15:00:00,65.0,65.02,64.93,64.96,16102.0,65.0,65.02,64.93,64.96,16102.0
2023-12-07 15:10:00,64.96,65.03,64.95,64.98,25532.0,64.96,65.03,64.95,64.98,25532.0
2023-12-07 15:20:00,64.99,65.08,64.99,65.06,48033.0,64.99,65.08,64.99,65.06,48033.0
2023-12-07 15:30:00,65.07,65.09,65.05,65.06,69200.0,65.07,65.09,65.05,65.06,69200.0
2023-12-07 15:40:00,65.06,65.13,65.06,65.12,54774.0,65.06,65.13,65.06,65.12,54774.0
2023-12-07 15:50:00,65.13,65.16,65.09,65.13,247561.0,65.13,65.16,65.09,65.13,247561.0
2023-12-08 09:30:00,66.11,66.2,65.93,66.08,107326.0,66.11,66.2,65.93,66.08,107326.0
2023-12-08 09:40:00,66.09,66.19,65.98,66.13,75417.0,66.09,66.19,65.98,66.13,75417.0
2023-12-08 09:50:00,66.13,66.17,65.92,66.11,41033.0,66.13,66.17,65.92,66.11,41033.0
2023-12-08 10:00:00,66.18,66.61,66.18,66.58,139115.0,66.18,66.61,66.18,66.58,139115.0
2023-12-08 10:10:00,66.57,66.6,66.38,66.53,109023.0,66.57,66.6,66.38,66.53,109023.0
2023-12-08 10:20:00,66.54,66.9,66.46,66.79,112142.0,66.54,66.9,66.46,66.79,112142.0
2023-12-08 10:30:00,66.81,66.89,66.61,66.77,73663.0,66.81,66.89,66.61,66.77,73663.0
2023-12-08 10:40:00,66.77,66.8,66.6,66.68,129748.0,66.77,66.8,66.6,66.68,129748.0
2023-12-08 10:50:00,66.68,66.8,66.44,66.48,95869.0,66.68,66.8,66.44,66.48,95869.0
2023-12-08 11:00:00,66.48,66.67,66.47,66.65,42087.0,66.48,66.67,66.47,66.65,42087.0
2023-12-08 11:10:00,66.62,66.71,66.43,66.5,47791.0,66.62,66.71,66.43,66.5,47791.0
2023-12-08 11:20:00,66.51,66.63,66.37,66.53,54268.0,66.51,66.63,66.37,66.53,54268.0
2023-12-08 11:30:00,66.49,66.58,66.37,66.37,36760.0,66.49,66.58,66.37,66.37,36760.0
2023-12-08 11:40:00,66.37,66.41,66.23,66.35,64119.0,66.37,66.41,66.23,66.35,64119.0
2023-12-08 11:50:00,66.38,66.46,66.29,66.44,33034.0,66.38,66.46,66.29,66.44,33034.0
2023-12-08 12:00:00,66.44,66.45,66.25,66.28,23933.0,66.44,66.45,66.25,66.28,23933.0
2023-12-08 12:10:00,66.27,66.3,66.15,66.3,41832.0,66.27,66.3,66.15,66.3,41832.0
2023-12-08 12:20:00,66.29,66.34,66.19,66.31,19382.0,66.29,66.34,66.19,66.31,19382.0
2023-12-08 12:30:00,66.3,66.32,66.02,66.03,55333.0,66.3,66.32,66.02,66.03,55333.0
2023-12-08 12:40:00,66.02,66.11,65.95,66.11,62731.0,66.02,66.11,65.95,66.11,62731.0
2023-12-08 12:50:00,66.11,66.16,66.07,66.1,35765.0,66.11,66.16,66.07,66.1,35765.0
2023-12-08 13:00:00,66.08,66.22,66.05,66.11,23314.0,66.08,66.22,66.05,66.11,23314.0
2023-12-08 13:10:00,66.1,66.45,66.1,66.37,174899.0,66.1,66.45,66.1,66.37,174899.0
2023-12-08 13:20:00,66.38,66.5,66.27,66.28,86633.0,66.38,66.5,66.27,66.28,86633.0
2023-12-08 13:30:00,66.29,66.51,66.29,66.46,27732.0,66.29,66.51,66.29,66.46,27732.0
2023-12-08 13:40:00,66.45,66.54,66.45,66.5,40347.0,66.45,66.54,66.45,66.5,40347.0
2023-12-08 13:50:00,66.51,66.59,66.49,66.54,31875.0,66.51,66.59,66.49,66.54,31875.0
2023-12-08 14:00:00,66.52,66.55,66.4,66.41,58219.0,66.52,66.55,66.4,66.41,58219.0
2023-12-08 14:10:00,66.41,66.61,66.41,66.58,51389.0,66.41,66.61,66.41,66.58,51389.0
2023-12-08 14:20:00,66.57,66.68,66.48,66.48,76109.0,66.57,66.68,66.48,66.48,76109.0
2023-12-08 14:30:00,66.49,66.56,66.49,66.53,20945.0,66.49,66.56,66.49,66.53,20945.0
2023-12-08 14:40:00,66.54,66.55,66.46,66.55,44768.0,66.54,66.55,66.46,66.55,44768.0
2023-12-08 14:50:00,66.55,66.64,66.53,66.62,108544.0,66.55,66.64,66.53,66.62,108544.0
2023-12-08 15:00:00,66.62,66.68,66.61,66.66,91216.0,66.62,66.68,66.61,66.66,91216.0
2023-12-08 15:10:00,66.66,66.69,66.54,66.54,102589.0,66.66,66.69,66.54,66.54,102589.0
2023-12-08 15:20:00,66.55,66.6,66.51,66.51,127159.0,66.55,66.6,66.51,66.51,127159.0
2023-12-08 15:30:00,66.52,66.56,66.51,66.53,174543.0,66.52,66.56,66.51,66.53,174543.0
2023-12-08 15:40:00,66.53,66.59,66.51,66.56,128649.0,66.53,66.59,66.51,66.56,128649.0
2023-12-08 15:50:00,66.55,66.58,66.52,66.54,410820.0,66.55,66.58,66.52,66.54,410820.0
2023-12-11 09:30:00,66.5,66.52,66.21,66.33,86512.0,66.5,66.52,66.21,66.33,86512.0
2023-12-11 09:40:00,66.34,66.74,66.32,66.6,50784.0,66.34,66.74,66.32,66.6,50784.0
2023-12-11 09:50:00,66.6,66.6,66.48,66.57,53772.0,66.6,66.6,66.48,66.57,53772.0
2023-12-11 10:00:00,66.53,66.61,66.31,66.56,63717.0,66.53,66.61,66.31,66.56,63717.0
2023-12-11 10:10:00,66.54,66.54,66.4,66.5,55807.0,66.54,66.54,66.4,66.5,55807.0
2023-12-11 10:20:00,66.49,66.51,66.29,66.39,60174.0,66.49,66.51,66.29,66.39,60174.0
2023-12-11 10:30:00,66.41,66.55,66.37,66.4,26089.0,66.41,66.55,66.37,66.4,26089.0
2023-12-11 10:40:00,66.42,66.57,66.4,66.51,28608.0,66.42,66.57,66.4,66.51,28608.0
2023-12-11 10:50:00,66.5,66.54,66.33,66.43,40855.0,66.5,66.54,66.33,66.43,40855.0
2023-12-11 11:00:00,66.43,66.53,66.34,66.38,51389.0,66.43,66.53,66.34,66.38,51389.0
2023-12-11 11:10:00,66.39,66.5,66.0,66.16,127725.0,66.39,66.5,66.0,66.16,127725.0
2023-12-11 11:20:00,66.14,66.4,66.09,66.27,54664.0,66.14,66.4,66.09,66.27,54664.0
2023-12-11 11:30:00,66.26,66.41,66.09,66.41,51064.0,66.26,66.41,66.09,66.41,51064.0
2023-12-11 11:40:00,66.4,66.69,66.38,66.67,50855.0,66.4,66.69,66.38,66.67,50855.0
2023-12-11 11:50:00,66.68,66.68,66.48,66.5,21271.0,66.68,66.68,66.48,66.5,21271.0
2023-12-11 12:00:00,66.53,66.53,66.29,66.32,32412.0,66.53,66.53,66.29,66.32,32412.0
2023-12-11 12:10:00,66.31,66.35,66.11,66.14,73028.0,66.31,66.35,66.11,66.14,73028.0
2023-12-11 12:20:00,66.12,66.12,65.98,66.07,106673.0,66.12,66.12,65.98,66.07,106673.0
2023-12-11 12:30:00,66.06,66.44,66.04,66.37,50657.0,66.06,66.44,66.04,66.37,50657.0
2023-12-11 12:40:00,66.38,66.45,66.3,66.43,23164.0,66.38,66.45,66.3,66.43,23164.0
2023-12-11 12:50:00,66.42,66.63,66.41,66.59,37890.0,66.42,66.63,66.41,66.59,37890.0
2023-12-11 13:00:00,66.59,67.01,66.59,66.98,120265.0,66.59,67.01,66.59,66.98,120265.0
2023-12-11 13:10:00,66.97,67.02,66.89,66.99,57420.0,66.97,67.02,66.89,66.99,57420.0
2023-12-11 13:20:00,66.99,67.03,66.77,66.84,30214.0,66.99,67.03,66.77,66.84,30214.0
2023-12-11 13:30:00,66.82,66.93,66.81,66.89,15626.0,66.82,66.93,66.81,66.89,15626.0
2023-12-11 13:40:00,66.89,66.92,66.82,66.91,15345.0,66.89,66.92,66.82,66.91,15345.0
2023-12-11 13:50:00,66.9,66.97,66.83,66.96,22775.0,66.9,66.97,66.83,66.96,22775.0
2023-12-11 14:00:00,66.95,67.03,66.72,66.74,38416.0,66.95,67.03,66.72,66.74,38416.0
2023-12-11 14:10:00,66.73,66.79,66.55,66.73,44706.0,66.73,66.79,66.55,66.73,44706.0
2023-12-11 14:20:00,66.76,66.77,66.57,66.67,24242.0,66.76,66.77,66.57,66.67,24242.0
2023-12-11 14:30:00,66.68,66.73,66.63,66.73,16880.0,66.68,66.73,66.63,66.73,16880.0
2023-12-11 14:40:00,66.73,66.73,66.69,66.7,10056.0,66.73,66.73,66.69,66.7,10056.0
2023-12-11 14:50:00,66.7,66.73,66.68,66.72,12176.0,66.7,66.73,66.68,66.72,12176.0
2023-12-11 15:00:00,66.71,66.73,66.67,66.69,13579.0,66.71,66.73,66.67,66.69,13579.0
2023-12-11 15:10:00,66.7,66.77,66.7,66.74,20142.0,66.7,66.77,66.7,66.74,20142.0
2023-12-11 15:20:00,66.74,66.78,66.74,66.77,14703.0,66.74,66.78,66.74,66.77,14703.0
2023-12-11 15:30:00,66.77,66.81,66.75,66.8,12008.0,66.77,66.81,66.75,66.8,12008.0
2023-12-11 15:40:00,66.8,66.85,66.8,66.81,57036.0,66.8,66.85,66.8,66.81,57036.0
2023-12-11 15:50:00,66.82,66.86,66.8,66.8,316233.0,66.82,66.86,66.8,66.8,316233.0
2023-12-12 09:30:00,64.93,64.93,64.66,64.77,343193.0,64.93,64.93,64.66,64.77,343193.0
2023-12-12 09:40:00,64.78,64.8,64.45,64.5,333495.0,64.78,64.8,64.45,64.5,333495.0
2023-12-12 09:50:00,64.49,64.66,64.49,64.59,191280.0,64.49,64.66,64.49,64.59,191280.0
2023-12-12 10:00:00,64.58,64.84,64.43,64.79,215729.0,64.58,64.84,64.43,64.79,215729.0
2023-12-12 10:10:00,64.78,64.96,64.76,64.9,136544.0,64.78,64.96,64.76,64.9,136544.0
2023-12-12 10:20:00,64.92,65.06,64.65,64.66,144843.0,64.92,65.06,64.65,64.66,144843.0
2023-12-12 10:30:00,64.65,64.81,64.59,64.8,118406.0,64.65,64.81,64.59,64.8,118406.0
2023-12-12 10:40:00,64.83,64.93,64.65,64.71,92498.0,64.83,64.93,64.65,64.71,92498.0
2023-12-12 10:50:00,64.71,64.79,64.52,64.57,83771.0,64.71,64.79,64.52,64.57,83771.0
2023-12-12 11:00:00,64.53,64.56,64.38,64.54,132569.0,64.53,64.56,64.38,64.54,132569.0
2023-12-12 11:10:00,64.52,64.52,64.31,64.38,117076.0,64.52,64.52,64.31,64.38,117076.0
2023-12-12 11:20:00,64.36,64.57,64.29,64.35,156559.0,64.36,64.57,64.29,64.35,156559.0
2023-12-12 11:30:00,64.35,64.45,64.31,64.4,156595.0,64.35,64.45,64.31,64.4,156595.0
2023-12-12 11:40:00,64.41,64.46,64.19,64.29,187107.0,64.41,64.46,64.19,64.29,187107.0
2023-12-12 11:50:00,64.29,64.31,64.07,64.09,198083.0,64.29,64.31,64.07,64.09,198083.0
2023-12-12 12:00:00,64.08,64.24,64.07,64.17,143346.0,64.08,64.24,64.07,64.17,143346.0
2023-12-12 12:10:00,64.17,64.18,64.04,64.08,97997.0,64.17,64.18,64.04,64.08,97997.0
2023-12-12 12:20:00,64.09,64.23,64.08,64.15,112168.0,64.09,64.23,64.08,64.15,112168.0
2023-12-12 12:30:00,64.14,64.21,63.98,64.02,161179.0,64.14,64.21,63.98,64.02,161179.0
2023-12-12 12:40:00,64.01,64.11,63.97,64.07,210334.0,64.01,64.11,63.97,64.07,210334.0
2023-12-12 12:50:00,64.05,64.05,63.88,63.91,297893.0,64.05,64.05,63.88,63.91,297893.0
2023-12-12 13:00:00,63.92,64.08,63.9,64.06,132013.0,63.92,64.08,63.9,64.06,132013.0
2023-12-12 13:10:00,64.06,64.07,63.94,64.0,144297.0,64.06,64.07,63.94,64.0,144297.0
2023-12-12 13:20:00,64.0,64.04,63.91,64.02,91185.0,64.0,64.04,63.91,64.02,91185.0
2023-12-12 13:30:00,64.01,64.01,63.85,63.88,138421.0,64.01,64.01,63.85,63.88,138421.0
2023-12-12 13:40:00,63.87,63.98,63.86,63.92,101795.0,63.87,63.98,63.86,63.92,101795.0
2023-12-12 13:50:00,63.92,63.96,63.84,63.91,125325.0,63.92,63.96,63.84,63.91,125325.0
2023-12-12 14:00:00,63.9,63.95,63.84,63.88,107411.0,63.9,63.95,63.84,63.88,107411.0
2023-12-12 14:10:00,63.88,64.03,63.86,64.0,222753.0,63.88,64.03,63.86,64.0,222753.0
2023-12-12 14:20:00,64.0,64.23,64.0,64.17,292701.0,64.0,64.23,64.0,64.17,292701.0
2023-12-12 14:30:00,64.17,64.33,64.17,64.32,85909.0,64.17,64.33,64.17,64.32,85909.0
2023-12-12 14:40:00,64.31,64.34,64.27,64.31,57904.0,64.31,64.34,64.27,64.31,57904.0
2023-12-12 14:50:00,64.31,64.31,64.22,64.27,262975.0,64.31,64.31,64.22,64.27,262975.0
2023-12-12 15:00:00,64.27,64.35,64.27,64.34,42724.0,64.27,64.35,64.27,64.34,42724.0
2023-12-12 15:10:00,64.33,64.35,64.27,64.32,61948.0,64.33,64.35,64.27,64.32,61948.0
2023-12-12 15:20:00,64.32,64.33,64.3,64.31,62598.0,64.32,64.33,64.3,64.31,62598.0
2023-12-12 15:30:00,64.31,64.37,64.3,64.32,98947.0,64.31,64.37,64.3,64.32,98947.0
2023-12-12 15:40:00,64.32,64.33,64.25,64.26,229748.0,64.32,64.33,64.25,64.26,229748.0
2023-12-12 15:50:00,64.26,64.29,64.23,64.26,520156.0,64.26,64.29,64.23,64.26,520156.0
2023-12-13 09:30:00,64.42,64.57,64.34,64.48,84378.0,64.42,64.57,64.34,64.48,84378.0
2023-12-13 09:40:00,64.49,64.82,64.48,64.66,104547.0,64.49,64.82,64.48,64.66,104547.0
2023-12-13 09:50:00,64.66,64.82,64.61,64.8,53787.0,64.66,64.82,64.61,64.8,53787.0
2023-12-13 10:00:00,64.76,64.79,64.53,64.58,73322.0,64.76,64.79,64.53,64.58,73322.0
2023-12-13 10:10:00,64.59,64.74,64.59,64.63,50754.0,64.59,64.74,64.59,64.63,50754.0
2023-12-13 10:20:00,64.62,64.8,64.53,64.68,105924.0,64.62,64.8,64.53,64.68,105924.0
2023-12-13 10:30:00,64.71,65.06,64.56,64.82,233354.0,64.71,65.06,64.56,64.82,233354.0
2023-12-13 10:40:00,64.82,64.98,64.77,64.95,196177.0,64.82,64.98,64.77,64.95,196177.0
2023-12-13 10:50:00,64.95,65.19,64.91,65.01,207487.0,64.95,65.19,64.91,65.01,207487.0
2023-12-13 11:00:00,65.04,65.1,64.88,64.91,67476.0,65.04,65.1,64.88,64.91,67476.0
2023-12-13 11:10:00,64.9,64.91,64.7,64.74,51221.0,64.9,64.91,64.7,64.74,51221.0
2023-12-13 11:20:00,64.74,64.78,64.62,64.77,64366.0,64.74,64.78,64.62,64.77,64366.0
2023-12-13 11:30:00,64.77,65.09,64.75,65.04,65660.0,64.77,65.09,64.75,65.04,65660.0
2023-12-13 11:40:00,65.06,65.2,65.01,65.01,99330.0,65.06,65.2,65.01,65.01,99330.0
2023-12-13 11:50:00,65.02,65.14,65.0,65.11,44352.0,65.02,65.14,65.0,65.11,44352.0
2023-12-13 12:00:00,65.14,65.16,64.98,65.03,39083.0,65.14,65.16,64.98,65.03,39083.0
2023-12-13 12:10:00,65.03,65.08,64.91,64.95,62688.0,65.03,65.08,64.91,64.95,62688.0
2023-12-13 12:20:00,64.95,64.98,64.82,64.91,43792.0,64.95,64.98,64.82,64.91,43792.0
2023-12-13 12:30:00,64.88,64.9,64.74,64.79,48991.0,64.88,64.9,64.74,64.79,48991.0
2023-12-13 12:40:00,64.79,65.01,64.78,64.93,28345.0,64.79,65.01,64.78,64.93,28345.0
2023-12-13 12:50:00,64.92,64.92,64.73,64.75,42282.0,64.92,64.92,64.73,64.75,42282.0
2023-12-13 13:00:00,64.75,64.81,64.63,64.78,47861.0,64.75,64.81,64.63,64.78,47861.0
2023-12-13 13:10:00,64.78,64.86,64.76,64.76,41089.0,64.78,64.86,64.76,64.76,41089.0
2023-12-13 13:20:00,64.78,64.83,64.6,64.65,25350.0,64.78,64.83,64.6,64.65,25350.0
2023-12-13 13:30:00,64.65,64.69,64.56,64.67,57154.0,64.65,64.69,64.56,64.67,57154.0
2023-12-13 13:40:00,64.65,64.87,64.63,64.86,33800.0,64.65,64.87,64.63,64.86,33800.0
2023-12-13 13:50:00,64.85,65.01,64.81,64.95,42834.0,64.85,65.01,64.81,64.95,42834.0
2023-12-13 14:00:00,64.93,65.23,64.89,65.12,79635.0,64.93,65.23,64.89,65.12,79635.0
2023-12-13 14:10:00,65.12,65.19,65.05,65.12,78044.0,65.12,65.19,65.05,65.12,78044.0
2023-12-13 14:20:00,65.13,65.17,64.94,64.97,70384.0,65.13,65.17,64.94,64.97,70384.0
2023-12-13 14:30:00,65.0,65.03,64.93,64.98,45239.0,65.0,65.03,64.93,64.98,45239.0
2023-12-13 14:40:00,64.99,65.04,64.93,64.97,58511.0,64.99,65.04,64.93,64.97,58511.0
2023-12-13 14:50:00,64.96,65.02,64.92,65.01,37918.0,64.96,65.02,64.92,65.01,37918.0
2023-12-13 15:00:00,65.01,65.09,65.0,65.03,95770.0,65.01,65.09,65.0,65.03,95770.0
2023-12-13 15:10:00,65.03,65.06,64.97,65.02,139047.0,65.03,65.06,64.97,65.02,139047.0
2023-12-13 15:20:00,65.03,65.13,65.0,65.12,54683.0,65.03,65.13,65.0,65.12,54683.0
2023-12-13 15:30:00,65.11,65.21,65.08,65.21,62889.0,65.11,65.21,65.08,65.21,62889.0
2023-12-13 15:40:00,65.2,65.22,65.18,65.22,52863.0,65.2,65.22,65.18,65.22,52863.0
2023-12-13 15:50:00,65.22,65.35,65.21,65.34,254754.0,65.22,65.35,65.21,65.34,254754.0
2023-12-14 09:30:00,66.95,67.27,66.93,67.22,187249.0,66.95,67.27,66.93,67.22,187249.0
2023-12-14 09:40:00,67.21,67.37,67.21,67.25,125918.0,67.21,67.37,67.21,67.25,125918.0
2023-12-14 09:50:00,67.25,67.33,67.12,67.31,131826.0,67.25,67.33,67.12,67.31,131826.0
2023-12-14 10:00:00,67.31,67.5,67.31,67.45,223056.0,67.31,67.5,67.31,67.45,223056.0
2023-12-14 10:10:00,67.44,67.48,67.32,67.33,113405.0,67.44,67.48,67.32,67.33,113405.0
2023-12-14 10:20:00,67.33,67.4,67.26,67.36,103914.0,67.33,67.4,67.26,67.36,103914.0
2023-12-14 10:30:00,67.37,67.47,67.29,67.31,63082.0,67.37,67.47,67.29,67.31,63082.0
2023-12-14 10:40:00,67.31,67.33,67.15,67.24,73945.0,67.31,67.33,67.15,67.24,73945.0
2023-12-14 10:50:00,67.26,67.38,67.21,67.28,75218.0,67.26,67.38,67.21,67.28,75218.0
2023-12-14 11:00:00,67.27,67.42,67.23,67.31,47521.0,67.27,67.42,67.23,67.31,47521.0
2023-12-14 11:10:00,67.3,67.38,67.26,67.37,40502.0,67.3,67.38,67.26,67.37,40502.0
2023-12-14 11:20:00,67.36,67.46,67.31,67.39,73120.0,67.36,67.46,67.31,67.39,73120.0
2023-12-14 11:30:00,67.39,67.45,67.18,67.27,57158.0,67.39,67.45,67.18,67.27,57158.0
2023-12-14 11:40:00,67.26,67.47,67.26,67.45,83597.0,67.26,67.47,67.26,67.45,83597.0
2023-12-14 11:50:00,67.47,67.64,67.4,67.46,113544.0,67.47,67.64,67.4,67.46,113544.0
2023-12-14 12:00:00,67.47,67.56,67.44,67.54,36222.0,67.47,67.56,67.44,67.54,36222.0
2023-12-14 12:10:00,67.56,67.6,67.52,67.59,37908.0,67.56,67.6,67.52,67.59,37908.0
2023-12-14 12:20:00,67.57,67.61,67.46,67.47,40147.0,67.57,67.61,67.46,67.47,40147.0
2023-12-14 12:30:00,67.48,67.8,67.45,67.62,369153.0,67.48,67.8,67.45,67.62,369153.0
2023-12-14 12:40:00,67.64,67.75,67.64,67.68,215636.0,67.64,67.75,67.64,67.68,215636.0
2023-12-14 12:50:00,67.69,67.74,67.64,67.69,347920.0,67.69,67.74,67.64,67.69,347920.0
2023-12-14 13:00:00,67.69,67.7,67.57,67.59,38784.0,67.69,67.7,67.57,67.59,38784.0
2023-12-14 13:10:00,67.6,67.64,67.53,67.6,80551.0,67.6,67.64,67.53,67.6,80551.0
2023-12-14 13:20:00,67.6,67.74,67.59,67.66,53424.0,67.6,67.74,67.59,67.66,53424.0
2023-12-14 13:30:00,67.67,67.7,67.56,67.62,92577.0,67.67,67.7,67.56,67.62,92577.0
2023-12-14 13:40:00,67.63,67.68,67.57,67.64,49563.0,67.63,67.68,67.57,67.64,49563.0
2023-12-14 13:50:00,67.63,67.7,67.49,67.66,87355.0,67.63,67.7,67.49,67.66,87355.0
2023-12-14 14:00:00,67.65,67.66,67.5,67.54,68468.0,67.65,67.66,67.5,67.54,68468.0
2023-12-14 14:10:00,67.54,67.55,67.0,67.16,151768.0,67.54,67.55,67.0,67.16,151768.0
2023-12-14 14:20:00,67.15,67.25,66.96,67.03,124284.0,67.15,67.25,66.96,67.03,124284.0
2023-12-14 14:30:00,67.03,67.08,66.9,66.99,40664.0,67.03,67.08,66.9,66.99,40664.0
2023-12-14 14:40:00,66.99,66.99,66.92,66.93,35135.0,66.99,66.99,66.92,66.93,35135.0
2023-12-14 14:50:00,66.93,66.99,66.9,66.98,68610.0,66.93,66.99,66.9,66.98,68610.0
2023-12-14 15:00:00,66.99,67.02,66.96,67.02,49131.0,66.99,67.02,66.96,67.02,49131.0
2023-12-14 15:10:00,67.02,67.12,67.02,67.07,38321.0,67.02,67.12,67.02,67.07,38321.0
2023-12-14 15:20:00,67.08,67.13,67.03,67.05,91595.0,67.08,67.13,67.03,67.05,91595.0
2023-12-14 15:30:00,67.04,67.12,67.02,67.09,230581.0,67.04,67.12,67.02,67.09,230581.0
2023-12-14 15:40:00,67.09,67.16,67.07,67.15,281711.0,67.09,67.16,67.07,67.15,281711.0
2023-12-14 15:50:00,67.14,67.18,67.13,67.18,309436.0,67.14,67.18,67.13,67.18,309436.0
2023-12-15 09:30:00,67.19,67.19,66.51,66.54,76397.0,67.19,67.19,66.51,66.54,76397.0
2023-12-15 09:40:00,66.52,66.85,66.52,66.79,42983.0,66.52,66.85,66.52,66.79,42983.0
2023-12-15 09:50:00,66.8,66.91,66.62,66.66,69972.0,66.8,66.91,66.62,66.66,69972.0
2023-12-15 10:00:00,66.65,66.8,66.42,66.67,322254.0,66.65,66.8,66.42,66.67,322254.0
2023-12-15 10:10:00,66.68,66.77,66.24,66.25,194085.0,66.68,66.77,66.24,66.25,194085.0
2023-12-15 10:20:00,66.24,66.28,65.88,66.23,216217.0,66.24,66.28,65.88,66.23,216217.0
2023-12-15 10:30:00,66.23,66.65,66.19,66.54,147283.0,66.23,66.65,66.19,66.54,147283.0
2023-12-15 10:40:00,66.53,66.7,66.46,66.51,60192.0,66.53,66.7,66.46,66.51,60192.0
2023-12-15 10:50:00,66.51,66.79,66.47,66.68,55200.0,66.51,66.79,66.47,66.68,55200.0
2023-12-15 11:00:00,66.7,66.78,66.6,66.7,31461.0,66.7,66.78,66.6,66.7,31461.0
2023-12-15 11:10:00,66.69,66.83,66.66,66.76,38959.0,66.69,66.83,66.66,66.76,38959.0
2023-12-15 11:20:00,66.74,67.01,66.74,66.95,118944.0,66.74,67.01,66.74,66.95,118944.0
2023-12-15 11:30:00,66.9,67.01,66.7,66.7,52425.0,66.9,67.01,66.7,66.7,52425.0
2023-12-15 11:40:00,66.73,66.92,66.69,66.91,56741.0,66.73,66.92,66.69,66.91,56741.0
2023-12-15 11:50:00,66.94,67.14,66.94,67.03,64995.0,66.94,67.14,66.94,67.03,64995.0
2023-12-15 12:00:00,67.07,67.15,66.89,67.15,29892.0,67.07,67.15,66.89,67.15,29892.0
2023-12-15 12:10:00,67.18,67.29,67.15,67.27,61173.0,67.18,67.29,67.15,67.27,61173.0
2023-12-15 12:20:00,67.27,67.28,67.07,67.08,66570.0,67.27,67.28,67.07,67.08,66570.0
2023-12-15 12:30:00,67.07,67.14,67.04,67.12,31258.0,67.07,67.14,67.04,67.12,31258.0
2023-12-15 12:40:00,67.12,67.23,67.11,67.19,20527.0,67.12,67.23,67.11,67.19,20527.0
2023-12-15 12:50:00,67.2,67.32,67.09,67.31,68641.0,67.2,67.32,67.09,67.31,68641.0
2023-12-15 13:00:00,67.31,67.31,67.13,67.14,60205.0,67.31,67.31,67.13,67.14,60205.0
2023-12-15 13:10:00,67.14,67.15,66.97,67.05,35431.0,67.14,67.15,66.97,67.05,35431.0
2023-12-15 13:20:00,67.03,67.15,67.03,67.06,37406.0,67.03,67.15,67.03,67.06,37406.0
2023-12-15 13:30:00,67.04,67.11,66.9,67.01,58537.0,67.04,67.11,66.9,67.01,58537.0
2023-12-15 13:40:00,67.01,67.1,66.91,67.1,43867.0,67.01,67.1,66.91,67.1,43867.0
2023-12-15 13:50:00,67.1,67.28,67.1,67.12,81642.0,67.1,67.28,67.1,67.12,81642.0
2023-12-15 14:00:00,67.14,67.15,67.02,67.05,52299.0,67.14,67.15,67.02,67.05,52299.0
2023-12-15 14:10:00,67.06,67.19,67.03,67.05,42317.0,67.06,67.19,67.03,67.05,42317.0
2023-12-15 14:20:00,67.04,67.06,66.87,66.92,112420.0,67.04,67.06,66.87,66.92,112420.0
2023-12-15 14:30:00,66.91,66.98,66.87,66.97,73751.0,66.91,66.98,66.87,66.97,73751.0
2023-12-15 14:40:00,66.95,66.95,66.89,66.91,14950.0,66.95,66.95,66.89,66.91,14950.0
2023-12-15 14:50:00,66.92,66.99,66.92,66.97,26768.0,66.92,66.99,66.92,66.97,26768.0
2023-12-15 15:00:00,66.97,66.99,66.9,66.97,32456.0,66.97,66.99,66.9,66.97,32456.0
2023-12-15 15:10:00,66.97,67.03,66.96,67.0,13042.0,66.97,67.03,66.96,67.0,13042.0
2023-12-15 15:20:00,67.01,67.04,66.98,67.02,237490.0,67.01,67.04,66.98,67.02,237490.0
2023-12-15 15:30:00,67.03,67.11,67.01,67.11,107778.0,67.03,67.11,67.01,67.11,107778.0
2023-12-15 15:40:00,67.12,67.15,67.09,67.1,61139.0,67.12,67.15,67.09,67.1,61139.0
2023-12-15 15:50:00,67.1,67.18,67.1,67.14,136057.0,67.1,67.18,67.1,67.14,136057.0
2023-12-18 09:30:00,68.89,69.27,68.87,69.17,433886.0,68.89,69.27,68.87,69.17,433886.0
2023-12-18 09:40:00,69.16,69.34,69.12,69.26,446995.0,69.16,69.34,69.12,69.26,446995.0
2023-12-18 09:50:00,69.27,69.5,69.26,69.46,424457.0,69.27,69.5,69.26,69.46,424457.0
2023-12-18 10:00:00,69.46,69.56,69.31,69.55,184922.0,69.46,69.56,69.31,69.55,184922.0
2023-12-18 10:10:00,69.55,69.58,69.08,69.11,155886.0,69.55,69.58,69.08,69.11,155886.0
2023-12-18 10:20:00,69.08,69.11,68.81,68.9,117391.0,69.08,69.11,68.81,68.9,117391.0
2023-12-18 10:30:00,68.88,68.95,68.77,68.87,97460.0,68.88,68.95,68.77,68.87,97460.0
2023-12-18 10:40:00,68.89,68.91,68.68,68.72,95654.0,68.89,68.91,68.68,68.72,95654.0
2023-12-18 10:50:00,68.73,68.92,68.58,68.87,77058.0,68.73,68.92,68.58,68.87,77058.0
2023-12-18 11:00:00,68.83,68.99,68.75,68.93,61299.0,68.83,68.99,68.75,68.93,61299.0
2023-12-18 11:10:00,68.98,69.1,68.77,69.06,85707.0,68.98,69.1,68.77,69.06,85707.0
2023-12-18 11:20:00,69.05,69.07,68.68,68.73,62792.0,69.05,69.07,68.68,68.73,62792.0
2023-12-18 11:30:00,68.73,68.75,68.49,68.68,95143.0,68.73,68.75,68.49,68.68,95143.0
2023-12-18 11:40:00,68.68,68.68,68.53,68.53,57768.0,68.68,68.68,68.53,68.53,57768.0
2023-12-18 11:50:00,68.53,68.75,68.48,68.71,117762.0,68.53,68.75,68.48,68.71,117762.0
2023-12-18 12:00:00,68.7,68.73,68.65,68.69,62239.0,68.7,68.73,68.65,68.69,62239.0
2023-12-18 12:10:00,68.68,68.69,68.57,68.59,62777.0,68.68,68.69,68.57,68.59,62777.0
2023-12-18 12:20:00,68.59,68.88,68.58,68.74,43457.0,68.59,68.88,68.58,68.74,43457.0
2023-12-18 12:30:00,68.73,68.73,68.58,68.6,21126.0,68.73,68.73,68.58,68.6,21126.0
2023-12-18 12:40:00,68.63,68.68,68.59,68.65,18450.0,68.63,68.68,68.59,68.65,18450.0
2023-12-18 12:50:00,68.63,68.75,68.6,68.73,25208.0,68.63,68.75,68.6,68.73,25208.0
2023-12-18 13:00:00,68.72,68.72,68.45,68.51,33840.0,68.72,68.72,68.45,68.51,33840.0
2023-12-18 13:10:00,68.5,68.58,68.47,68.56,33224.0,68.5,68.58,68.47,68.56,33224.0
2023-12-18 13:20:00,68.56,68.67,68.56,68.64,23118.0,68.56,68.67,68.56,68.64,23118.0
2023-12-18 13:30:00,68.64,68.67,68.3,68.3,35732.0,68.64,68.67,68.3,68.3,35732.0
2023-12-18 13:40:00,68.29,68.36,68.14,68.19,54837.0,68.29,68.36,68.14,68.19,54837.0
2023-12-18 13:50:00,68.19,68.32,68.1,68.13,64557.0,68.19,68.32,68.1,68.13,64557.0
2023-12-18 14:00:00,68.13,68.13,67.63,67.64,100709.0,68.13,68.13,67.63,67.64,100709.0
2023-12-18 14:10:00,67.63,67.83,67.55,67.74,110190.0,67.63,67.83,67.55,67.74,110190.0
2023-12-18 14:20:00,67.73,68.01,67.72,67.96,79024.0,67.73,68.01,67.72,67.96,79024.0
2023-12-18 14:30:00,67.97,68.19,67.9,68.15,46046.0,67.97,68.19,67.9,68.15,46046.0
2023-12-18 14:40:00,68.15,68.19,67.99,67.99,27419.0,68.15,68.19,67.99,67.99,27419.0
2023-12-18 14:50:00,68.0,68.05,67.99,68.01,45597.0,68.0,68.05,67.99,68.01,45597.0
2023-12-18 15:00:00,68.02,68.02,67.99,68.02,14737.0,68.02,68.02,67.99,68.02,14737.0
2023-12-18 15:10:00,68.02,68.05,67.99,68.05,32591.0,68.02,68.05,67.99,68.05,32591.0
2023-12-18 15:20:00,68.05,68.13,68.05,68.07,51428.0,68.05,68.13,68.05,68.07,51428.0
2023-12-18 15:30:00,68.07,68.08,68.02,68.05,54657.0,68.07,68.08,68.02,68.05,54657.0
2023-12-18 15:40:00,68.06,68.08,68.02,68.06,57682.0,68.06,68.08,68.02,68.06,57682.0
2023-12-18 15:50:00,68.05,68.13,68.03,68.12,526575.0,68.05,68.13,68.03,68.12,526575.0
2023-12-19 09:30:00,68.3,68.63,68.25,68.54,150203.0,68.3,68.63,68.25,68.54,150203.0
2023-12-19 09:40:00,68.54,68.81,68.54,68.76,92628.0,68.54,68.81,68.54,68.76,92628.0
2023-12-19 09:50:00,68.77,68.81,68.66,68.73,80609.0,68.77,68.81,68.66,68.73,80609.0
2023-12-19 10:00:00,68.74,68.81,68.48,68.53,111567.0,68.74,68.81,68.48,68.53,111567.0
2023-12-19 10:10:00,68.53,68.57,68.36,68.42,80920.0,68.53,68.57,68.36,68.42,80920.0
2023-12-19 10:20:00,68.43,68.64,68.43,68.56,57219.0,68.43,68.64,68.43,68.56,57219.0
2023-12-19 10:30:00,68.54,68.64,68.45,68.6,29814.0,68.54,68.64,68.45,68.6,29814.0
2023-12-19 10:40:00,68.59,68.92,68.56,68.92,77295.0,68.59,68.92,68.56,68.92,77295.0
2023-12-19 10:50:00,68.93,69.08,68.89,69.06,78693.0,68.93,69.08,68.89,69.06,78693.0
2023-12-19 11:00:00,69.06,69.1,68.92,69.08,82928.0,69.06,69.1,68.92,69.08,82928.0
2023-12-19 11:10:00,69.09,69.11,68.83,68.9,85859.0,69.09,69.11,68.83,68.9,85859.0
2023-12-19 11:20:00,68.91,69.09,68.82,69.05,95269.0,68.91,69.09,68.82,69.05,95269.0
2023-12-19 11:30:00,69.04,69.39,69.0,69.24,161618.0,69.04,69.39,69.0,69.24,161618.0
2023-12-19 11:40:00,69.25,69.25,69.11,69.18,55546.0,69.25,69.25,69.11,69.18,55546.0
2023-12-19 11:50:00,69.18,69.31,69.17,69.18,45643.0,69.18,69.31,69.17,69.18,45643.0
2023-12-19 12:00:00,69.19,69.42,69.18,69.25,77783.0,69.19,69.42,69.18,69.25,77783.0
2023-12-19 12:10:00,69.24,69.24,68.94,69.03,84085.0,69.24,69.24,68.94,69.03,84085.0
2023-12-19 12:20:00,69.04,69.11,68.95,68.96,54986.0,69.04,69.11,68.95,68.96,54986.0
2023-12-19 12:30:00,68.94,69.0,68.86,68.92,71307.0,68.94,69.0,68.86,68.92,71307.0
2023-12-19 12:40:00,68.91,68.95,68.83,68.89,32389.0,68.91,68.95,68.83,68.89,32389.0
2023-12-19 12:50:00,68.89,69.16,68.87,69.15,46073.0,68.89,69.16,68.87,69.15,46073.0
2023-12-19 13:00:00,69.15,69.17,68.99,69.0,49255.0,69.15,69.17,68.99,69.0,49255.0
2023-12-19 13:10:00,68.99,69.0,68.92,68.96,27211.0,68.99,69.0,68.92,68.96,27211.0
2023-12-19 13:20:00,68.95,68.96,68.73,68.81,82840.0,68.95,68.96,68.73,68.81,82840.0
2023-12-19 13:30:00,68.82,68.97,68.82,68.95,32604.0,68.82,68.97,68.82,68.95,32604.0
2023-12-19 13:40:00,68.95,69.08,68.94,68.95,31584.0,68.95,69.08,68.94,68.95,31584.0
2023-12-19 13:50:00,68.94,69.04,68.91,68.97,49273.0,68.94,69.04,68.91,68.97,49273.0
2023-12-19 14:00:00,68.98,68.98,68.8,68.83,101644.0,68.98,68.98,68.8,68.83,101644.0
2023-12-19 14:10:00,68.85,68.91,68.76,68.78,40259.0,68.85,68.91,68.76,68.78,40259.0
2023-12-19 14:20:00,68.78,69.0,68.66,68.98,142748.0,68.78,69.0,68.66,68.98,142748.0
2023-12-19 14:30:00,68.97,69.07,68.94,69.05,30859.0,68.97,69.07,68.94,69.05,30859.0
2023-12-19 14:40:00,69.08,69.12,69.05,69.1,25946.0,69.08,69.12,69.05,69.1,25946.0
2023-12-19 14:50:00,69.11,69.19,69.09,69.17,52684.0,69.11,69.19,69.09,69.17,52684.0
2023-12-19 15:00:00,69.17,69.23,69.12,69.23,41645.0,69.17,69.23,69.12,69.23,41645.0
2023-12-19 15:10:00,69.22,69.27,69.21,69.25,26332.0,69.22,69.27,69.21,69.25,26332.0
2023-12-19 15:20:00,69.26,69.29,69.25,69.29,56720.0,69.26,69.29,69.25,69.29,56720.0
2023-12-19 15:30:00,69.28,69.29,69.2,69.28,135070.0,69.28,69.29,69.2,69.28,135070.0
2023-12-19 15:40:00,69.28,69.43,69.24,69.3,497005.0,69.28,69.43,69.24,69.3,497005.0
2023-12-19 15:50:00,69.31,69.36,69.25,69.35,311594.0,69.31,69.36,69.25,69.35,311594.0
2023-12-20 09:30:00,70.15,70.31,70.1,70.2,182043.0,70.15,70.31,70.1,70.2,182043.0
2023-12-20 09:40:00,70.19,70.2,70.0,70.04,175224.0,70.19,70.2,70.0,70.04,175224.0
2023-12-20 09:50:00,70.06,70.11,69.89,70.06,182099.0,70.06,70.11,69.89,70.06,182099.0
2023-12-20 10:00:00,70.06,70.09,69.94,70.06,88529.0,70.06,70.09,69.94,70.06,88529.0
2023-12-20 10:10:00,70.07,70.1,69.81,69.83,106910.0,70.07,70.1,69.81,69.83,106910.0
2023-12-20 10:20:00,69.83,70.1,69.82,69.94,125466.0,69.83,70.1,69.82,69.94,125466.0
2023-12-20 10:30:00,69.93,69.93,69.52,69.69,251119.0,69.93,69.93,69.52,69.69,251119.0
2023-12-20 10:40:00,69.67,69.72,69.4,69.65,132469.0,69.67,69.72,69.4,69.65,132469.0
2023-12-20 10:50:00,69.64,69.7,69.53,69.59,78847.0,69.64,69.7,69.53,69.59,78847.0
2023-12-20 11:00:00,69.58,69.86,69.57,69.83,81173.0,69.58,69.86,69.57,69.83,81173.0
2023-12-20 11:10:00,69.83,69.9,69.74,69.78,69668.0,69.83,69.9,69.74,69.78,69668.0
2023-12-20 11:20:00,69.79,70.15,69.79,70.08,142508.0,69.79,70.15,69.79,70.08,142508.0
2023-12-20 11:30:00,70.1,70.1,69.89,69.92,124795.0,70.1,70.1,69.89,69.92,124795.0
2023-12-20 11:40:00,69.9,69.9,69.58,69.63,104003.0,69.9,69.9,69.58,69.63,104003.0
2023-12-20 11:50:00,69.63,69.74,69.57,69.63,80398.0,69.63,69.74,69.57,69.63,80398.0
2023-12-20 12:00:00,69.62,69.69,69.51,69.63,142741.0,69.62,69.69,69.51,69.63,142741.0
2023-12-20 12:10:00,69.62,69.76,69.42,69.45,117152.0,69.62,69.76,69.42,69.45,117152.0
2023-12-20 12:20:00,69.44,69.51,69.39,69.43,110232.0,69.44,69.51,69.39,69.43,110232.0
2023-12-20 12:30:00,69.43,69.49,69.13,69.17,154370.0,69.43,69.49,69.13,69.17,154370.0
2023-12-20 12:40:00,69.16,69.22,69.06,69.12,110124.0,69.16,69.22,69.06,69.12,110124.0
2023-12-20 12:50:00,69.11,69.24,68.87,68.89,181035.0,69.11,69.24,68.87,68.89,181035.0
2023-12-20 13:00:00,68.89,69.07,68.89,68.96,105540.0,68.89,69.07,68.89,68.96,105540.0
2023-12-20 13:10:00,68.97,69.09,68.89,69.02,62542.0,68.97,69.09,68.89,69.02,62542.0
2023-12-20 13:20:00,69.03,69.11,68.94,68.95,52324.0,69.03,69.11,68.94,68.95,52324.0
2023-12-20 13:30:00,68.95,69.01,68.66,68.75,175554.0,68.95,69.01,68.66,68.75,175554.0
2023-12-20 13:40:00,68.75,68.89,68.69,68.76,137238.0,68.75,68.89,68.69,68.76,137238.0
2023-12-20 13:50:00,68.76,68.92,68.72,68.89,77415.0,68.76,68.92,68.72,68.89,77415.0
2023-12-20 14:00:00,68.88,69.05,68.83,69.05,158919.0,68.88,69.05,68.83,69.05,158919.0
2023-12-20 14:10:00,69.05,69.25,68.97,69.19,76804.0,69.05,69.25,68.97,69.19,76804.0
2023-12-20 14:20:00,69.2,69.35,69.11,69.23,107701.0,69.2,69.35,69.11,69.23,107701.0
2023-12-20 14:30:00,69.24,69.35,69.23,69.34,43801.0,69.24,69.35,69.23,69.34,43801.0
2023-12-20 14:40:00,69.35,69.37,69.22,69.24,43131.0,69.35,69.37,69.22,69.24,43131.0
2023-12-20 14:50:00,69.23,69.23,68.91,68.93,130402.0,69.23,69.23,68.91,68.93,130402.0
2023-12-20 15:00:00,68.92,68.95,68.79,68.85,115558.0,68.92,68.95,68.79,68.85,115558.0
2023-12-20 15:10:00,68.86,69.06,68.86,69.04,75054.0,68.86,69.06,68.86,69.04,75054.0
2023-12-20 15:20:00,69.05,69.09,68.92,68.92,71780.0,69.05,69.09,68.92,68.92,71780.0
2023-12-20 15:30:00,68.92,68.95,68.86,68.88,51577.0,68.92,68.95,68.86,68.88,51577.0
2023-12-20 15:40:00,68.89,68.93,68.84,68.84,85763.0,68.89,68.93,68.84,68.84,85763.0
2023-12-20 15:50:00,68.85,68.88,68.77,68.79,164165.0,68.85,68.88,68.77,68.79,164165.0
2023-12-21 09:30:00,68.13,68.44,68.13,68.33,109642.0,68.13,68.44,68.13,68.33,109642.0
2023-12-21 09:40:00,68.35,68.93,68.35,68.88,231522.0,68.35,68.93,68.35,68.88,231522.0
2023-12-21 09:50:00,68.83,68.85,68.51,68.52,118412.0,68.83,68.85,68.51,68.52,118412.0
2023-12-21 10:00:00,68.56,68.78,68.5,68.52,193705.0,68.56,68.78,68.5,68.52,193705.0
2023-12-21 10:10:00,68.52,68.75,68.49,68.73,134377.0,68.52,68.75,68.49,68.73,134377.0
2023-12-21 10:20:00,68.72,68.72,68.51,68.57,84834.0,68.72,68.72,68.51,68.57,84834.0
2023-12-21 10:30:00,68.6,68.88,68.6,68.73,83326.0,68.6,68.88,68.6,68.73,83326.0
2023-12-21 10:40:00,68.74,68.94,68.67,68.68,80413.0,68.74,68.94,68.67,68.68,80413.0
2023-12-21 10:50:00,68.67,68.74,68.6,68.71,50820.0,68.67,68.74,68.6,68.71,50820.0
2023-12-21 11:00:00,68.75,68.89,68.67,68.89,68945.0,68.75,68.89,68.67,68.89,68945.0
2023-12-21 11:10:00,68.89,69.04,68.89,68.93,70477.0,68.89,69.04,68.89,68.93,70477.0
2023-12-21 11:20:00,68.93,68.97,68.73,68.83,93421.0,68.93,68.97,68.73,68.83,93421.0
2023-12-21 11:30:00,68.82,68.84,68.46,68.5,135332.0,68.82,68.84,68.46,68.5,135332.0
2023-12-21 11:40:00,68.5,68.63,68.42,68.48,50113.0,68.5,68.63,68.42,68.48,50113.0
2023-12-21 11:50:00,68.47,68.52,68.35,68.38,46022.0,68.47,68.52,68.35,68.38,46022.0
2023-12-21 12:00:00,68.37,68.45,68.15,68.19,113872.0,68.37,68.45,68.15,68.19,113872.0
2023-12-21 12:10:00,68.18,68.37,68.18,68.34,55868.0,68.18,68.37,68.18,68.34,55868.0
2023-12-21 12:20:00,68.36,68.37,68.15,68.28,38707.0,68.36,68.37,68.15,68.28,38707.0
2023-12-21 12:30:00,68.25,68.4,68.21,68.26,34330.0,68.25,68.4,68.21,68.26,34330.0
2023-12-21 12:40:00,68.25,68.46,68.24,68.38,39096.0,68.25,68.46,68.24,68.38,39096.0
2023-12-21 12:50:00,68.38,68.56,68.38,68.52,32776.0,68.38,68.56,68.38,68.52,32776.0
2023-12-21 13:00:00,68.5,68.57,68.44,68.5,37420.0,68.5,68.57,68.44,68.5,37420.0
2023-12-21 13:10:00,68.5,68.64,68.5,68.63,47725.0,68.5,68.64,68.5,68.63,47725.0
2023-12-21 13:20:00,68.65,68.79,68.59,68.79,90328.0,68.65,68.79,68.59,68.79,90328.0
2023-12-21 13:30:00,68.77,68.8,68.58,68.64,68634.0,68.77,68.8,68.58,68.64,68634.0
2023-12-21 13:40:00,68.65,68.77,68.64,68.77,43602.0,68.65,68.77,68.64,68.77,43602.0
2023-12-21 13:50:00,68.76,68.8,68.65,68.65,43873.0,68.76,68.8,68.65,68.65,43873.0
2023-12-21 14:00:00,68.64,68.74,68.55,68.61,57098.0,68.64,68.74,68.55,68.61,57098.0
2023-12-21 14:10:00,68.61,69.01,68.59,68.93,99768.0,68.61,69.01,68.59,68.93,99768.0
2023-12-21 14:20:00,68.94,69.02,68.81,68.93,50559.0,68.94,69.02,68.81,68.93,50559.0
2023-12-21 14:30:00,68.92,69.03,68.86,68.86,67994.0,68.92,69.03,68.86,68.86,67994.0
2023-12-21 14:40:00,68.85,68.89,68.79,68.83,19667.0,68.85,68.89,68.79,68.83,19667.0
2023-12-21 14:50:00,68.84,68.87,68.8,68.86,11310.0,68.84,68.87,68.8,68.86,11310.0
2023-12-21 15:00:00,68.85,68.88,68.76,68.78,41034.0,68.85,68.88,68.76,68.78,41034.0
2023-12-21 15:10:00,68.77,68.85,68.75,68.85,18636.0,68.77,68.85,68.75,68.85,18636.0
2023-12-21 15:20:00,68.85,68.88,68.85,68.88,11717.0,68.85,68.88,68.85,68.88,11717.0
2023-12-21 15:30:00,68.88,68.97,68.87,68.97,39504.0,68.88,68.97,68.87,68.97,39504.0
2023-12-21 15:40:00,68.96,69.03,68.95,69.0,59054.0,68.96,69.03,68.95,69.0,59054.0
2023-12-21 15:50:00,69.0,69.08,69.0,69.05,137348.0,69.0,69.08,69.0,69.05,137348.0
2023-12-22 09:30:00,69.63,69.81,69.51,69.76,94956.0,69.63,69.81,69.51,69.76,94956.0
2023-12-22 09:40:00,69.78,69.94,69.7,69.77,310737.0,69.78,69.94,69.7,69.77,310737.0
2023-12-22 09:50:00,69.76,69.81,69.68,69.73,57835.0,69.76,69.81,69.68,69.73,57835.0
2023-12-22 10:00:00,69.76,69.96,69.67,69.81,148243.0,69.76,69.96,69.67,69.81,148243.0
2023-12-22 10:10:00,69.81,69.81,69.62,69.69,101354.0,69.81,69.81,69.62,69.69,101354.0
2023-12-22 10:20:00,69.69,69.7,69.5,69.56,99890.0,69.69,69.7,69.5,69.56,99890.0
2023-12-22 10:30:00,69.55,69.58,69.24,69.24,121023.0,69.55,69.58,69.24,69.24,121023.0
2023-12-22 10:40:00,69.23,69.36,69.11,69.2,141849.0,69.23,69.36,69.11,69.2,141849.0
2023-12-22 10:50:00,69.19,69.2,68.82,68.82,167210.0,69.19,69.2,68.82,68.82,167210.0
2023-12-22 11:00:00,68.83,68.83,68.49,68.6,117334.0,68.83,68.83,68.49,68.6,117334.0
2023-12-22 11:10:00,68.64,68.93,68.61,68.92,122732.0,68.64,68.93,68.61,68.92,122732.0
2023-12-22 11:20:00,68.93,69.07,68.86,69.04,73440.0,68.93,69.07,68.86,69.04,73440.0
2023-12-22 11:30:00,69.05,69.23,68.99,69.04,73413.0,69.05,69.23,68.99,69.04,73413.0
2023-12-22 11:40:00,69.03,69.03,68.61,68.62,90035.0,69.03,69.03,68.61,68.62,90035.0
2023-12-22 11:50:00,68.69,68.99,68.63,68.95,43046.0,68.69,68.99,68.63,68.95,43046.0
2023-12-22 12:00:00,68.95,69.06,68.89,68.92,43635.0,68.95,69.06,68.89,68.92,43635.0
2023-12-22 12:10:00,68.93,69.08,68.91,69.0,53420.0,68.93,69.08,68.91,69.0,53420.0
2023-12-22 12:20:00,69.01,69.08,68.78,68.85,55334.0,69.01,69.08,68.78,68.85,55334.0
2023-12-22 12:30:00,68.86,68.95,68.82,68.88,54903.0,68.86,68.95,68.82,68.88,54903.0
2023-12-22 12:40:00,68.87,68.98,68.79,68.94,41826.0,68.87,68.98,68.79,68.94,41826.0
2023-12-22 12:50:00,68.94,69.07,68.92,68.99,38040.0,68.94,69.07,68.92,68.99,38040.0
2023-12-22 13:00:00,68.98,69.01,68.88,68.91,29756.0,68.98,69.01,68.88,68.91,29756.0
2023-12-22 13:10:00,68.9,68.98,68.82,68.91,45721.0,68.9,68.98,68.82,68.91,45721.0
2023-12-22 13:20:00,68.92,69.04,68.88,68.96,50981.0,68.92,69.04,68.88,68.96,50981.0
2023-12-22 13:30:00,68.97,69.02,68.92,68.97,47783.0,68.97,69.02,68.92,68.97,47783.0
2023-12-22 13:40:00,68.98,69.04,68.92,68.97,24993.0,68.98,69.04,68.92,68.97,24993.0
2023-12-22 13:50:00,68.97,69.11,68.97,69.01,71763.0,68.97,69.11,68.97,69.01,71763.0
2023-12-22 14:00:00,69.01,69.11,68.93,68.95,45203.0,69.01,69.11,68.93,68.95,45203.0
2023-12-22 14:10:00,68.93,68.96,68.7,68.82,72509.0,68.93,68.96,68.7,68.82,72509.0
2023-12-22 14:20:00,68.81,68.89,68.6,68.67,108547.0,68.81,68.89,68.6,68.67,108547.0
2023-12-22 14:30:00,68.66,68.72,68.6,68.72,141006.0,68.66,68.72,68.6,68.72,141006.0
2023-12-22 14:40:00,68.71,68.83,68.71,68.82,74638.0,68.71,68.83,68.71,68.82,74638.0
2023-12-22 14:50:00,68.83,68.85,68.73,68.75,19314.0,68.83,68.85,68.73,68.75,19314.0
2023-12-22 15:00:00,68.75,68.79,68.75,68.76,40639.0,68.75,68.79,68.75,68.76,40639.0
2023-12-22 15:10:00,68.76,68.82,68.75,68.77,99202.0,68.76,68.82,68.75,68.77,99202.0
2023-12-22 15:20:00,68.77,68.77,68.73,68.76,61711.0,68.77,68.77,68.73,68.76,61711.0
2023-12-22 15:30:00,68.76,68.76,68.63,68.64,137514.0,68.76,68.76,68.63,68.64,137514.0
2023-12-22 15:40:00,68.64,68.68,68.6,68.66,153963.0,68.64,68.68,68.6,68.66,153963.0
2023-12-22 15:50:00,68.65,68.74,68.63,68.68,506891.0,68.65,68.74,68.63,68.68,506891.0
2023-12-26 09:30:00,70.52,70.55,70.4,70.46,246575.0,70.52,70.55,70.4,70.46,246575.0
2023-12-26 09:40:00,70.46,70.51,70.25,70.34,296147.0,70.46,70.51,70.25,70.34,296147.0
2023-12-26 09:50:00,70.34,70.53,70.33,70.48,110212.0,70.34,70.53,70.33,70.48,110212.0
2023-12-26 10:00:00,70.47,70.59,70.4,70.57,109610.0,70.47,70.59,70.4,70.57,109610.0
2023-12-26 10:10:00,70.57,70.64,70.41,70.41,126122.0,70.57,70.64,70.41,70.41,126122.0
2023-12-26 10:20:00,70.4,70.5,70.34,70.42,140748.0,70.4,70.5,70.34,70.42,140748.0
2023-12-26 10:30:00,70.41,70.44,70.33,70.39,84680.0,70.41,70.44,70.33,70.39,84680.0
2023-12-26 10:40:00,70.38,70.55,70.32,70.53,154680.0,70.38,70.55,70.32,70.53,154680.0
2023-12-26 10:50:00,70.53,70.55,70.45,70.46,69816.0,70.53,70.55,70.45,70.46,69816.0
2023-12-26 11:00:00,70.48,70.66,70.47,70.49,113760.0,70.48,70.66,70.47,70.49,113760.0
2023-12-26 11:10:00,70.47,70.59,70.47,70.57,109252.0,70.47,70.59,70.47,70.57,109252.0
2023-12-26 11:20:00,70.59,70.72,70.52,70.68,86209.0,70.59,70.72,70.52,70.68,86209.0
2023-12-26 11:30:00,70.7,70.9,70.7,70.88,77834.0,70.7,70.9,70.7,70.88,77834.0
2023-12-26 11:40:00,70.88,70.97,70.85,70.88,61937.0,70.88,70.97,70.85,70.88,61937.0
2023-12-26 11:50:00,70.89,70.95,70.84,70.94,68024.0,70.89,70.95,70.84,70.94,68024.0
2023-12-26 12:00:00,70.93,70.97,70.85,70.96,38335.0,70.93,70.97,70.85,70.96,38335.0
2023-12-26 12:10:00,70.96,71.1,70.92,71.04,86043.0,70.96,71.1,70.92,71.04,86043.0
2023-12-26 12:20:00,71.05,71.1,70.99,71.04,53356.0,71.05,71.1,70.99,71.04,53356.0
2023-12-26 12:30:00,71.03,71.03,70.86,70.92,118975.0,71.03,71.03,70.86,70.92,118975.0
2023-12-26 12:40:00,70.93,70.97,70.88,70.91,101211.0,70.93,70.97,70.88,70.91,101211.0
2023-12-26 12:50:00,70.9,70.92,70.77,70.85,82714.0,70.9,70.92,70.77,70.85,82714.0
2023-12-26 13:00:00,70.86,70.88,70.79,70.84,31108.0,70.86,70.88,70.79,70.84,31108.0
2023-12-26 13:10:00,70.82,70.82,70.67,70.71,41061.0,70.82,70.82,70.67,70.71,41061.0
2023-12-26 13:20:00,70.7,70.71,70.62,70.67,47564.0,70.7,70.71,70.62,70.67,47564.0
2023-12-26 13:30:00,70.67,70.81,70.65,70.75,45258.0,70.67,70.81,70.65,70.75,45258.0
2023-12-26 13:40:00,70.75,70.88,70.75,70.87,56338.0,70.75,70.88,70.75,70.87,56338.0
2023-12-26 13:50:00,70.88,71.01,70.87,71.0,23679.0,70.88,71.01,70.87,71.0,23679.0
2023-12-26 14:00:00,71.0,71.06,70.9,70.95,113575.0,71.0,71.06,70.9,70.95,113575.0
2023-12-26 14:10:00,70.94,70.94,70.66,70.67,100316.0,70.94,70.94,70.66,70.67,100316.0
2023-12-26 14:20:00,70.66,70.71,70.4,70.55,193695.0,70.66,70.71,70.4,70.55,193695.0
2023-12-26 14:30:00,70.57,70.66,70.54,70.54,38879.0,70.57,70.66,70.54,70.54,38879.0
2023-12-26 14:40:00,70.53,70.56,70.39,70.42,63419.0,70.53,70.56,70.39,70.42,63419.0
2023-12-26 14:50:00,70.42,70.44,70.34,70.41,97803.0,70.42,70.44,70.34,70.41,97803.0
2023-12-26 15:00:00,70.4,70.45,70.24,70.39,120094.0,70.4,70.45,70.24,70.39,120094.0
2023-12-26 15:10:00,70.4,70.47,70.26,70.27,151275.0,70.4,70.47,70.26,70.27,151275.0
2023-12-26 15:20:00,70.27,70.31,70.12,70.12,232335.0,70.27,70.31,70.12,70.12,232335.0
2023-12-26 15:30:00,70.11,70.27,70.11,70.24,74297.0,70.11,70.27,70.11,70.24,74297.0
2023-12-26 15:40:00,70.24,70.29,70.16,70.23,185098.0,70.24,70.29,70.16,70.23,185098.0
2023-12-26 15:50:00,70.22,70.25,70.11,70.2,295305.0,70.22,70.25,70.11,70.2,295305.0
2023-12-27 09:30:00,70.02,70.02,69.79,69.84,188826.0,70.02,70.02,69.79,69.84,188826.0
2023-12-27 09:40:00,69.86,70.1,69.81,70.05,112005.0,69.86,70.1,69.81,70.05,112005.0
2023-12-27 09:50:00,70.07,70.17,69.84,69.91,83570.0,70.07,70.17,69.84,69.91,83570.0
2023-12-27 10:00:00,69.92,70.14,69.86,70.09,116246.0,69.92,70.14,69.86,70.09,116246.0
2023-12-27 10:10:00,70.07,70.09,69.88,69.95,68957.0,70.07,70.09,69.88,69.95,68957.0
2023-12-27 10:20:00,69.92,70.13,69.82,70.09,70201.0,69.92,70.13,69.82,70.09,70201.0
2023-12-27 10:30:00,70.09,70.14,69.9,70.0,122767.0,70.09,70.14,69.9,70.0,122767.0
2023-12-27 10:40:00,70.01,70.06,69.92,69.92,61167.0,70.01,70.06,69.92,69.92,61167.0
2023-12-27 10:50:00,69.91,69.95,69.76,69.91,65532.0,69.91,69.95,69.76,69.91,65532.0
2023-12-27 11:00:00,69.9,70.02,69.8,69.95,74543.0,69.9,70.02,69.8,69.95,74543.0
2023-12-27 11:10:00,69.91,69.96,69.78,69.83,60786.0,69.91,69.96,69.78,69.83,60786.0
2023-12-27 11:20:00,69.81,69.91,69.63,69.67,137488.0,69.81,69.91,69.63,69.67,137488.0
2023-12-27 11:30:00,69.64,69.71,69.31,69.4,134798.0,69.64,69.71,69.31,69.4,134798.0
2023-12-27 11:40:00,69.4,69.5,69.29,69.43,89130.0,69.4,69.5,69.29,69.43,89130.0
2023-12-27 11:50:00,69.47,69.53,69.33,69.44,77455.0,69.47,69.53,69.33,69.44,77455.0
2023-12-27 12:00:00,69.43,69.59,69.3,69.56,60719.0,69.43,69.59,69.3,69.56,60719.0
2023-12-27 12:10:00,69.56,69.61,69.41,69.41,43601.0,69.56,69.61,69.41,69.41,43601.0
2023-12-27 12:20:00,69.41,69.48,69.33,69.37,47325.0,69.41,69.48,69.33,69.37,47325.0
2023-12-27 12:30:00,69.36,69.46,69.31,69.43,41040.0,69.36,69.46,69.31,69.43,41040.0
2023-12-27 12:40:00,69.44,69.45,69.31,69.35,31200.0,69.44,69.45,69.31,69.35,31200.0
2023-12-27 12:50:00,69.34,69.47,69.32,69.39,47171.0,69.34,69.47,69.32,69.39,47171.0
2023-12-27 13:00:00,69.4,69.59,69.4,69.5,53083.0,69.4,69.59,69.4,69.5,53083.0
2023-12-27 13:10:00,69.51,69.56,69.42,69.42,62224.0,69.51,69.56,69.42,69.42,62224.0
2023-12-27 13:20:00,69.43,69.46,69.23,69.41,97444.0,69.43,69.46,69.23,69.41,97444.0
2023-12-27 13:30:00,69.41,69.48,69.31,69.36,44204.0,69.41,69.48,69.31,69.36,44204.0
2023-12-27 13:40:00,69.35,69.46,69.34,69.34,51894.0,69.35,69.46,69.34,69.34,51894.0
2023-12-27 13:50:00,69.34,69.43,69.26,69.26,54821.0,69.34,69.43,69.26,69.26,54821.0
2023-12-27 14:00:00,69.25,69.39,69.06,69.35,150760.0,69.25,69.39,69.06,69.35,150760.0
2023-12-27 14:10:00,69.36,69.36,69.08,69.14,121981.0,69.36,69.36,69.08,69.14,121981.0
2023-12-27 14:20:00,69.12,69.38,69.0,69.12,144531.0,69.12,69.38,69.0,69.12,144531.0
2023-12-27 14:30:00,69.16,69.2,69.07,69.16,75580.0,69.16,69.2,69.07,69.16,75580.0
2023-12-27 14:40:00,69.16,69.19,69.1,69.15,31641.0,69.16,69.19,69.1,69.15,31641.0
2023-12-27 14:50:00,69.16,69.18,69.1,69.14,33971.0,69.16,69.18,69.1,69.14,33971.0
2023-12-27 15:00:00,69.14,69.22,69.13,69.13,23752.0,69.14,69.22,69.13,69.13,23752.0
2023-12-27 15:10:00,69.13,69.21,69.12,69.15,60837.0,69.13,69.21,69.12,69.15,60837.0
2023-12-27 15:20:00,69.15,69.19,69.1,69.12,46732.0,69.15,69.19,69.1,69.12,46732.0
2023-12-27 15:30:00,69.12,69.15,69.03,69.03,89809.0,69.12,69.15,69.03,69.03,89809.0
2023-12-27 15:40:00,69.04,69.06,68.95,68.98,108624.0,69.04,69.06,68.95,68.98,108624.0
2023-12-27 15:50:00,68.97,69.04,68.9,68.93,235019.0,68.97,69.04,68.9,68.93,235019.0
2023-12-28 09:30:00,68.35,68.48,68.29,68.44,86100.0,68.35,68.48,68.29,68.44,86100.0
2023-12-28 09:40:00,68.45,68.59,68.37,68.51,94949.0,68.45,68.59,68.37,68.51,94949.0
2023-12-28 09:50:00,68.52,68.79,68.48,68.74,87403.0,68.52,68.79,68.48,68.74,87403.0
2023-12-28 10:00:00,68.76,68.89,68.7,68.86,103249.0,68.76,68.89,68.7,68.86,103249.0
2023-12-28 10:10:00,68.87,68.9,68.72,68.81,66830.0,68.87,68.9,68.72,68.81,66830.0
2023-12-28 10:20:00,68.8,68.87,68.45,68.48,74122.0,68.8,68.87,68.45,68.48,74122.0
2023-12-28 10:30:00,68.49,68.57,68.41,68.46,52115.0,68.49,68.57,68.41,68.46,52115.0
2023-12-28 10:40:00,68.47,68.58,68.35,68.4,68305.0,68.47,68.58,68.35,68.4,68305.0
2023-12-28 10:50:00,68.38,68.42,68.32,68.35,54653.0,68.38,68.42,68.32,68.35,54653.0
2023-12-28 11:00:00,68.42,68.9,68.38,68.66,145961.0,68.42,68.9,68.38,68.66,145961.0
2023-12-28 11:10:00,68.7,68.94,68.55,68.55,94591.0,68.7,68.94,68.55,68.55,94591.0
2023-12-28 11:20:00,68.54,68.61,68.29,68.56,107430.0,68.54,68.61,68.29,68.56,107430.0
2023-12-28 11:30:00,68.57,68.59,68.26,68.3,85705.0,68.57,68.59,68.26,68.3,85705.0
2023-12-28 11:40:00,68.29,68.29,68.04,68.2,132652.0,68.29,68.29,68.04,68.2,132652.0
2023-12-28 11:50:00,68.19,68.25,68.12,68.13,48061.0,68.19,68.25,68.12,68.13,48061.0
2023-12-28 12:00:00,68.11,68.35,68.08,68.32,43613.0,68.11,68.35,68.08,68.32,43613.0
2023-12-28 12:10:00,68.35,68.42,68.3,68.33,45163.0,68.35,68.42,68.3,68.33,45163.0
2023-12-28 12:20:00,68.33,68.4,68.14,68.15,42122.0,68.33,68.4,68.14,68.15,42122.0
2023-12-28 12:30:00,68.14,68.28,68.12,68.25,61541.0,68.14,68.28,68.12,68.25,61541.0
2023-12-28 12:40:00,68.25,68.26,68.03,68.06,70348.0,68.25,68.26,68.03,68.06,70348.0
2023-12-28 12:50:00,68.06,68.06,67.85,67.92,175022.0,68.06,68.06,67.85,67.92,175022.0
2023-12-28 13:00:00,67.92,67.93,67.61,67.78,128041.0,67.92,67.93,67.61,67.78,128041.0
2023-12-28 13:10:00,67.76,67.78,67.45,67.47,139721.0,67.76,67.78,67.45,67.47,139721.0
2023-12-28 13:20:00,67.47,67.67,67.47,67.56,81262.0,67.47,67.67,67.47,67.56,81262.0
2023-12-28 13:30:00,67.54,67.65,67.44,67.57,86856.0,67.54,67.65,67.44,67.57,86856.0
2023-12-28 13:40:00,67.55,67.55,67.09,67.15,220200.0,67.55,67.55,67.09,67.15,220200.0
2023-12-28 13:50:00,67.14,67.29,67.12,67.22,123550.0,67.14,67.29,67.12,67.22,123550.0
2023-12-28 14:00:00,67.23,67.33,66.98,67.14,348764.0,67.23,67.33,66.98,67.14,348764.0
2023-12-28 14:10:00,67.14,67.2,67.03,67.11,714883.0,67.14,67.2,67.03,67.11,714883.0
2023-12-28 14:20:00,67.1,67.23,66.97,67.0,143132.0,67.1,67.23,66.97,67.0,143132.0
2023-12-28 14:30:00,67.02,67.09,66.99,67.04,49386.0,67.02,67.09,66.99,67.04,49386.0
2023-12-28 14:40:00,67.04,67.16,67.0,67.15,77419.0,67.04,67.16,67.0,67.15,77419.0
2023-12-28 14:50:00,67.14,67.24,67.13,67.24,42886.0,67.14,67.24,67.13,67.24,42886.0
2023-12-28 15:00:00,67.25,67.28,67.22,67.23,55877.0,67.25,67.28,67.22,67.23,55877.0
2023-12-28 15:10:00,67.23,67.24,67.2,67.21,82121.0,67.23,67.24,67.2,67.21,82121.0
2023-12-28 15:20:00,67.21,67.22,67.11,67.12,91792.0,67.21,67.22,67.11,67.12,91792.0
2023-12-28 15:30:00,67.12,67.21,67.1,67.2,117127.0,67.12,67.21,67.1,67.2,117127.0
2023-12-28 15:40:00,67.2,67.22,67.15,67.17,182536.0,67.2,67.22,67.15,67.17,182536.0
2023-12-28 15:50:00,67.17,67.17,67.09,67.17,366202.0,67.17,67.17,67.09,67.17,366202.0
2023-12-29 09:30:00,67.68,67.75,67.57,67.72,57409.0,67.68,67.75,67.57,67.72,57409.0
2023-12-29 09:40:00,67.71,67.72,67.4,67.59,66488.0,67.71,67.72,67.4,67.59,66488.0
2023-12-29 09:50:00,67.59,67.62,67.45,67.53,128526.0,67.59,67.62,67.45,67.53,128526.0
2023-12-29 10:00:00,67.53,67.6,67.35,67.38,78198.0,67.53,67.6,67.35,67.38,78198.0
2023-12-29 10:10:00,67.4,67.43,67.11,67.24,51855.0,67.4,67.43,67.11,67.24,51855.0
2023-12-29 10:20:00,67.22,67.34,67.19,67.23,39089.0,67.22,67.34,67.19,67.23,39089.0
2023-12-29 10:30:00,67.22,67.3,67.1,67.24,99370.0,67.22,67.3,67.1,67.24,99370.0
2023-12-29 10:40:00,67.24,67.32,67.05,67.05,82906.0,67.24,67.32,67.05,67.05,82906.0
2023-12-29 10:50:00,67.06,67.14,66.66,66.97,125336.0,67.06,67.14,66.66,66.97,125336.0
2023-12-29 11:00:00,66.98,67.55,66.94,67.44,142060.0,66.98,67.55,66.94,67.44,142060.0
2023-12-29 11:10:00,67.46,67.48,67.28,67.42,45783.0,67.46,67.48,67.28,67.42,45783.0
2023-12-29 11:20:00,67.41,67.46,67.34,67.4,25536.0,67.41,67.46,67.34,67.4,25536.0
2023-12-29 11:30:00,67.39,67.5,67.27,67.3,40080.0,67.39,67.5,67.27,67.3,40080.0
2023-12-29 11:40:00,67.32,67.33,67.04,67.07,41438.0,67.32,67.33,67.04,67.07,41438.0
2023-12-29 11:50:00,67.07,67.08,66.84,66.91,56881.0,67.07,67.08,66.84,66.91,56881.0
2023-12-29 12:00:00,66.89,67.11,66.89,67.1,42706.0,66.89,67.11,66.89,67.1,42706.0
2023-12-29 12:10:00,67.1,67.41,67.09,67.38,59585.0,67.1,67.41,67.09,67.38,59585.0
2023-12-29 12:20:00,67.39,67.44,67.37,67.4,58425.0,67.39,67.44,67.37,67.4,58425.0
2023-12-29 12:30:00,67.38,67.4,67.23,67.31,36337.0,67.38,67.4,67.23,67.31,36337.0
2023-12-29 12:40:00,67.29,67.41,67.29,67.41,41420.0,67.29,67.41,67.29,67.41,41420.0
2023-12-29 12:50:00,67.42,67.42,67.2,67.24,51062.0,67.42,67.42,67.2,67.24,51062.0
2023-12-29 13:00:00,67.22,67.3,67.15,67.27,23439.0,67.22,67.3,67.15,67.27,23439.0
2023-12-29 13:10:00,67.26,67.26,67.08,67.09,33006.0,67.26,67.26,67.08,67.09,33006.0
2023-12-29 13:20:00,67.09,67.1,66.91,66.93,87005.0,67.09,67.1,66.91,66.93,87005.0
2023-12-29 13:30:00,66.95,67.12,66.95,67.02,46377.0,66.95,67.12,66.95,67.02,46377.0
2023-12-29 13:40:00,67.01,67.08,66.99,67.02,36851.0,67.01,67.08,66.99,67.02,36851.0
2023-12-29 13:50:00,67.03,67.12,66.97,67.08,65774.0,67.03,67.12,66.97,67.08,65774.0
2023-12-29 14:00:00,67.08,67.11,67.01,67.01,26236.0,67.08,67.11,67.01,67.01,26236.0
2023-12-29 14:10:00,67.0,67.26,66.97,67.21,66948.0,67.0,67.26,66.97,67.21,66948.0
2023-12-29 14:20:00,67.19,67.22,66.79,66.91,146558.0,67.19,67.22,66.79,66.91,146558.0
2023-12-29 14:30:00,66.92,66.92,66.63,66.68,81090.0,66.92,66.92,66.63,66.68,81090.0
2023-12-29 14:40:00,66.68,66.77,66.68,66.7,36755.0,66.68,66.77,66.68,66.7,36755.0
2023-12-29 14:50:00,66.7,66.89,66.69,66.87,43075.0,66.7,66.89,66.69,66.87,43075.0
2023-12-29 15:00:00,66.88,66.88,66.73,66.73,19169.0,66.88,66.88,66.73,66.73,19169.0
2023-12-29 15:10:00,66.75,66.78,66.7,66.77,23059.0,66.75,66.78,66.7,66.77,23059.0
2023-12-29 15:20:00,66.78,66.79,66.73,66.75,19274.0,66.78,66.79,66.73,66.75,19274.0
2023-12-29 15:30:00,66.75,66.75,66.65,66.69,61283.0,66.75,66.75,66.65,66.69,61283.0
2023-12-29 15:40:00,66.7,66.74,66.68,66.69,90231.0,66.7,66.74,66.68,66.69,90231.0
2023-12-29 15:50:00,66.68,66.71,66.65,66.66,324476.0,66.68,66.71,66.65,66.66,324476.0
2024-01-02 09:30:00,67.56,67.56,66.95,67.0,218872.0,67.56,67.56,66.95,67.0,218872.0
2024-01-02 09:40:00,67.0,67.07,66.74,66.82,177162.0,67.0,67.07,66.74,66.82,177162.0
2024-01-02 09:50:00,66.81,66.99,66.65,66.96,117420.0,66.81,66.99,66.65,66.96,117420.0
2024-01-02 10:00:00,66.96,67.11,66.87,66.9,134965.0,66.96,67.11,66.87,66.9,134965.0
2024-01-02 10:10:00,66.9,67.0,66.76,66.97,135836.0,66.9,67.0,66.76,66.97,135836.0
2024-01-02 10:20:00,66.97,67.11,66.93,67.06,201901.0,66.97,67.11,66.93,67.06,201901.0
2024-01-02 10:30:00,67.05,67.25,66.84,67.25,327331.0,67.05,67.25,66.84,67.25,327331.0
2024-01-02 10:40:00,67.23,67.4,66.89,66.91,155316.0,67.23,67.4,66.89,66.91,155316.0
2024-01-02 10:50:00,66.9,66.93,66.75,66.84,146885.0,66.9,66.93,66.75,66.84,146885.0
2024-01-02 11:00:00,66.84,67.0,66.75,66.89,103084.0,66.84,67.0,66.75,66.89,103084.0
2024-01-02 11:10:00,66.85,66.86,66.13,66.16,307223.0,66.85,66.86,66.13,66.16,307223.0
2024-01-02 11:20:00,66.15,66.26,65.95,65.99,208344.0,66.15,66.26,65.95,65.99,208344.0
2024-01-02 11:30:00,65.99,66.05,65.72,65.75,348687.0,65.99,66.05,65.72,65.75,348687.0
2024-01-02 11:40:00,65.74,66.19,65.74,66.15,211450.0,65.74,66.19,65.74,66.15,211450.0
2024-01-02 11:50:00,66.13,66.23,65.94,66.22,171134.0,66.13,66.23,65.94,66.22,171134.0
2024-01-02 12:00:00,66.21,66.31,66.06,66.17,77963.0,66.21,66.31,66.06,66.17,77963.0
2024-01-02 12:10:00,66.16,66.27,66.09,66.14,108056.0,66.16,66.27,66.09,66.14,108056.0
2024-01-02 12:20:00,66.14,66.16,65.95,66.09,69031.0,66.14,66.16,65.95,66.09,69031.0
2024-01-02 12:30:00,66.12,66.24,66.07,66.15,81157.0,66.12,66.24,66.07,66.15,81157.0
2024-01-02 12:40:00,66.16,66.46,66.16,66.43,78235.0,66.16,66.46,66.16,66.43,78235.0
2024-01-02 12:50:00,66.43,66.68,66.43,66.54,92554.0,66.43,66.68,66.43,66.54,92554.0
2024-01-02 13:00:00,66.53,66.57,66.41,66.49,73734.0,66.53,66.57,66.41,66.49,73734.0
2024-01-02 13:10:00,66.51,66.51,66.35,66.37,85130.0,66.51,66.51,66.35,66.37,85130.0
2024-01-02 13:20:00,66.39,66.47,66.13,66.19,111121.0,66.39,66.47,66.13,66.19,111121.0
2024-01-02 13:30:00,66.18,66.31,65.86,65.93,116403.0,66.18,66.31,65.86,65.93,116403.0
2024-01-02 13:40:00,65.94,65.94,65.78,65.83,114497.0,65.94,65.94,65.78,65.83,114497.0
2024-01-02 13:50:00,65.8,65.9,65.67,65.69,340429.0,65.8,65.9,65.67,65.69,340429.0
2024-01-02 14:00:00,65.69,65.74,65.48,65.52,208142.0,65.69,65.74,65.48,65.52,208142.0
2024-01-02 14:10:00,65.52,65.85,65.5,65.65,127269.0,65.52,65.85,65.5,65.65,127269.0
2024-01-02 14:20:00,65.66,65.87,65.64,65.77,404327.0,65.66,65.87,65.64,65.77,404327.0
2024-01-02 14:30:00,65.79,65.99,65.79,65.91,171127.0,65.79,65.99,65.79,65.91,171127.0
2024-01-02 14:40:00,65.91,65.94,65.86,65.91,87815.0,65.91,65.94,65.86,65.91,87815.0
2024-01-02 14:50:00,65.92,65.92,65.83,65.87,54548.0,65.92,65.92,65.83,65.87,54548.0
2024-01-02 15:00:00,65.86,66.0,65.84,65.98,117486.0,65.86,66.0,65.84,65.98,117486.0
2024-01-02 15:10:00,65.98,66.0,65.9,65.94,73731.0,65.98,66.0,65.9,65.94,73731.0
2024-01-02 15:20:00,65.93,65.99,65.91,65.96,102604.0,65.93,65.99,65.91,65.96,102604.0
2024-01-02 15:30:00,65.95,65.97,65.79,65.79,161234.0,65.95,65.97,65.79,65.79,161234.0
2024-01-02 15:40:00,65.79,65.85,65.78,65.81,220988.0,65.79,65.85,65.78,65.81,220988.0
2024-01-02 15:50:00,65.82,65.84,65.75,65.79,735342.0,65.82,65.84,65.75,65.79,735342.0
2024-01-03 09:30:00,66.92,67.06,66.72,66.98,342539.0,66.92,67.06,66.72,66.98,342539.0
2024-01-03 09:40:00,66.99,67.03,66.85,66.96,161999.0,66.99,67.03,66.85,66.96,161999.0
2024-01-03 09:50:00,66.98,67.38,66.83,67.31,203230.0,66.98,67.38,66.83,67.31,203230.0
2024-01-03 10:00:00,67.34,67.75,67.34,67.66,231275.0,67.34,67.75,67.34,67.66,231275.0
2024-01-03 10:10:00,67.64,67.81,67.48,67.53,225014.0,67.64,67.81,67.48,67.53,225014.0
2024-01-03 10:20:00,67.54,67.88,67.49,67.66,229251.0,67.54,67.88,67.49,67.66,229251.0
2024-01-03 10:30:00,67.69,67.95,67.69,67.84,255892.0,67.69,67.95,67.69,67.84,255892.0
2024-01-03 10:40:00,67.85,67.9,67.71,67.87,250649.0,67.85,67.9,67.71,67.87,250649.0
2024-01-03 10:50:00,67.86,68.07,67.85,68.02,404737.0,67.86,68.07,67.85,68.02,404737.0
2024-01-03 11:00:00,68.03,68.09,67.66,67.68,908410.0,68.03,68.09,67.66,67.68,908410.0
2024-01-03 11:10:00,67.65,67.88,67.62,67.67,102966.0,67.65,67.88,67.62,67.67,102966.0
2024-01-03 11:20:00,67.67,67.93,67.59,67.69,171815.0,67.67,67.93,67.59,67.69,171815.0
2024-01-03 11:30:00,67.72,67.86,67.64,67.78,87894.0,67.72,67.86,67.64,67.78,87894.0
2024-01-03 11:40:00,67.79,67.84,67.61,67.71,68384.0,67.79,67.84,67.61,67.71,68384.0
2024-01-03 11:50:00,67.68,67.75,67.38,67.61,78277.0,67.68,67.75,67.38,67.61,78277.0
2024-01-03 12:00:00,67.61,67.74,67.54,67.55,87507.0,67.61,67.74,67.54,67.55,87507.0
2024-01-03 12:10:00,67.55,67.64,67.49,67.55,82269.0,67.55,67.64,67.49,67.55,82269.0
2024-01-03 12:20:00,67.55,67.77,67.54,67.65,78510.0,67.55,67.77,67.54,67.65,78510.0
2024-01-03 12:30:00,67.65,67.73,67.54,67.71,30384.0,67.65,67.73,67.54,67.71,30384.0
2024-01-03 12:40:00,67.71,67.85,67.7,67.78,43215.0,67.71,67.85,67.7,67.78,43215.0
2024-01-03 12:50:00,67.78,67.8,67.66,67.78,80434.0,67.78,67.8,67.66,67.78,80434.0
2024-01-03 13:00:00,67.79,67.98,67.78,67.95,70089.0,67.79,67.98,67.78,67.95,70089.0
2024-01-03 13:10:00,67.96,68.06,67.91,68.01,63247.0,67.96,68.06,67.91,68.01,63247.0
2024-01-03 13:20:00,68.0,68.07,67.97,67.99,55522.0,68.0,68.07,67.97,67.99,55522.0
2024-01-03 13:30:00,67.98,68.02,67.9,67.92,40493.0,67.98,68.02,67.9,67.92,40493.0
2024-01-03 13:40:00,67.93,68.01,67.89,67.98,48860.0,67.93,68.01,67.89,67.98,48860.0
2024-01-03 13:50:00,67.96,68.01,67.88,67.91,28504.0,67.96,68.01,67.88,67.91,28504.0
2024-01-03 14:00:00,67.89,67.97,67.84,67.92,63602.0,67.89,67.97,67.84,67.92,63602.0
2024-01-03 14:10:00,67.93,67.97,67.77,67.78,74647.0,67.93,67.97,67.77,67.78,74647.0
2024-01-03 14:20:00,67.77,68.01,67.76,67.93,187137.0,67.77,68.01,67.76,67.93,187137.0
2024-01-03 14:30:00,67.92,68.07,67.92,67.95,174659.0,67.92,68.07,67.92,67.95,174659.0
2024-01-03 14:40:00,67.95,68.03,67.91,68.02,41346.0,67.95,68.03,67.91,68.02,41346.0
2024-01-03 14:50:00,68.02,68.06,67.97,68.03,35064.0,68.02,68.06,67.97,68.03,35064.0
2024-01-03 15:00:00,68.02,68.14,68.0,68.14,139426.0,68.02,68.14,68.0,68.14,139426.0
2024-01-03 15:10:00,68.14,68.16,68.1,68.14,100269.0,68.14,68.16,68.1,68.14,100269.0
2024-01-03 15:20:00,68.14,68.34,68.13,68.29,87068.0,68.14,68.34,68.13,68.29,87068.0
2024-01-03 15:30:00,68.29,68.36,68.2,68.25,146848.0,68.29,68.36,68.2,68.25,146848.0
2024-01-03 15:40:00,68.24,68.29,68.21,68.26,101295.0,68.24,68.29,68.21,68.26,101295.0
2024-01-03 15:50:00,68.26,68.26,68.16,68.2,516089.0,68.26,68.26,68.16,68.2,516089.0
2024-01-04 09:30:00,68.19,68.39,67.93,67.93,123750.0,68.19,68.39,67.93,67.93,123750.0
2024-01-04 09:40:00,67.92,68.01,67.7,67.74,135719.0,67.92,68.01,67.7,67.74,135719.0
2024-01-04 09:50:00,67.74,68.16,67.72,68.1,111750.0,67.74,68.16,67.72,68.1,111750.0
2024-01-04 10:00:00,68.1,68.31,68.02,68.19,120197.0,68.1,68.31,68.02,68.19,120197.0
2024-01-04 10:10:00,68.17,68.17,67.94,68.06,89275.0,68.17,68.17,67.94,68.06,89275.0
2024-01-04 10:20:00,68.07,68.07,67.57,67.67,79059.0,68.07,68.07,67.57,67.67,79059.0
2024-01-04 10:30:00,67.66,67.85,67.44,67.53,80853.0,67.66,67.85,67.44,67.53,80853.0
2024-01-04 10:40:00,67.55,67.71,67.49,67.69,26161.0,67.55,67.71,67.49,67.69,26161.0
2024-01-04 10:50:00,67.65,67.67,67.43,67.5,61816.0,67.65,67.67,67.43,67.5,61816.0
2024-01-04 11:00:00,67.48,67.48,67.05,67.17,89022.0,67.48,67.48,67.05,67.17,89022.0
2024-01-04 11:10:00,67.16,67.28,66.88,66.92,378738.0,67.16,67.28,66.88,66.92,378738.0
2024-01-04 11:20:00,66.92,67.13,66.43,66.51,684829.0,66.92,67.13,66.43,66.51,684829.0
2024-01-04 11:30:00,66.53,66.67,66.4,66.63,451659.0,66.53,66.67,66.4,66.63,451659.0
2024-01-04 11:40:00,66.63,66.77,66.48,66.69,484348.0,66.63,66.77,66.48,66.69,484348.0
2024-01-04 11:50:00,66.68,66.8,66.59,66.66,53177.0,66.68,66.8,66.59,66.66,53177.0
2024-01-04 12:00:00,66.67,66.8,66.6,66.71,46617.0,66.67,66.8,66.6,66.71,46617.0
2024-01-04 12:10:00,66.73,66.99,66.44,66.99,113995.0,66.73,66.99,66.44,66.99,113995.0
2024-01-04 12:20:00,66.99,67.06,66.9,67.02,66453.0,66.99,67.06,66.9,67.02,66453.0
2024-01-04 12:30:00,67.0,67.28,66.97,67.22,57410.0,67.0,67.28,66.97,67.22,57410.0
2024-01-04 12:40:00,67.22,67.46,67.21,67.39,40420.0,67.22,67.46,67.21,67.39,40420.0
2024-01-04 12:50:00,67.41,67.51,67.37,67.42,60653.0,67.41,67.51,67.37,67.42,60653.0
2024-01-04 13:00:00,67.41,67.68,67.33,67.63,61172.0,67.41,67.68,67.33,67.63,61172.0
2024-01-04 13:10:00,67.63,67.68,67.49,67.66,59918.0,67.63,67.68,67.49,67.66,59918.0
2024-01-04 13:20:00,67.67,67.68,67.5,67.58,54410.0,67.67,67.68,67.5,67.58,54410.0
2024-01-04 13:30:00,67.58,67.68,67.47,67.51,44305.0,67.58,67.68,67.47,67.51,44305.0
2024-01-04 13:40:00,67.54,67.65,67.51,67.63,129688.0,67.54,67.65,67.51,67.63,129688.0
2024-01-04 13:50:00,67.6,67.63,67.43,67.47,31943.0,67.6,67.63,67.43,67.47,31943.0
2024-01-04 14:00:00,67.46,67.5,67.36,67.36,29459.0,67.46,67.5,67.36,67.36,29459.0
2024-01-04 14:10:00,67.38,67.46,67.2,67.46,82174.0,67.38,67.46,67.2,67.46,82174.0
2024-01-04 14:20:00,67.46,67.56,67.37,67.4,89278.0,67.46,67.56,67.37,67.4,89278.0
2024-01-04 14:30:00,67.41,67.58,67.37,67.55,66645.0,67.41,67.58,67.37,67.55,66645.0
2024-01-04 14:40:00,67.53,67.53,67.45,67.49,16450.0,67.53,67.53,67.45,67.49,16450.0
2024-01-04 14:50:00,67.5,67.5,67.32,67.32,31137.0,67.5,67.5,67.32,67.32,31137.0
2024-01-04 15:00:00,67.32,67.52,67.26,67.51,45448.0,67.32,67.52,67.26,67.51,45448.0
2024-01-04 15:10:00,67.5,67.6,67.48,67.55,30153.0,67.5,67.6,67.48,67.55,30153.0
2024-01-04 15:20:00,67.55,67.56,67.5,67.54,39647.0,67.55,67.56,67.5,67.54,39647.0
2024-01-04 15:30:00,67.54,67.64,67.5,67.63,65472.0,67.54,67.64,67.5,67.63,65472.0
2024-01-04 15:40:00,67.62,67.63,67.55,67.61,55420.0,67.62,67.63,67.55,67.61,55420.0
2024-01-04 15:50:00,67.61,67.63,67.53,67.57,157313.0,67.61,67.63,67.53,67.57,157313.0
2024-01-05 09:30:00,68.83,69.0,68.51,68.55,190901.0,68.83,69.0,68.51,68.55,190901.0
2024-01-05 09:40:00,68.53,68.84,68.36,68.78,135701.0,68.53,68.84,68.36,68.78,135701.0
2024-01-05 09:50:00,68.78,69.21,68.73,69.07,166520.0,68.78,69.21,68.73,69.07,166520.0
2024-01-05 10:00:00,69.08,69.32,69.05,69.1,699713.0,69.08,69.32,69.05,69.1,699713.0
2024-01-05 10:10:00,69.11,69.14,68.99,69.07,108705.0,69.11,69.14,68.99,69.07,108705.0
2024-01-05 10:20:00,69.06,69.08,68.78,68.83,58640.0,69.06,69.08,68.78,68.83,58640.0
2024-01-05 10:30:00,68.82,68.96,68.67,68.69,85030.0,68.82,68.96,68.67,68.69,85030.0
2024-01-05 10:40:00,68.67,68.79,68.48,68.79,124461.0,68.67,68.79,68.48,68.79,124461.0
2024-01-05 10:50:00,68.8,68.87,68.67,68.71,37519.0,68.8,68.87,68.67,68.71,37519.0
2024-01-05 11:00:00,68.7,69.0,68.68,68.97,75225.0,68.7,69.0,68.68,68.97,75225.0
2024-01-05 11:10:00,68.98,69.21,68.98,69.16,80317.0,68.98,69.21,68.98,69.16,80317.0
2024-01-05 11:20:00,69.16,69.18,68.94,69.06,53127.0,69.16,69.18,68.94,69.06,53127.0
2024-01-05 11:30:00,69.08,69.29,69.0,69.02,125532.0,69.08,69.29,69.0,69.02,125532.0
2024-01-05 11:40:00,69.02,69.02,68.81,68.85,36983.0,69.02,69.02,68.81,68.85,36983.0
2024-01-05 11:50:00,68.84,69.1,68.84,69.07,44306.0,68.84,69.1,68.84,69.07,44306.0
2024-01-05 12:00:00,69.07,69.07,68.8,68.84,47216.0,69.07,69.07,68.8,68.84,47216.0
2024-01-05 12:10:00,68.83,69.03,68.82,68.92,31967.0,68.83,69.03,68.82,68.92,31967.0
2024-01-05 12:20:00,68.91,69.02,68.77,68.79,53908.0,68.91,69.02,68.77,68.79,53908.0
2024-01-05 12:30:00,68.79,68.82,68.6,68.71,90644.0,68.79,68.82,68.6,68.71,90644.0
2024-01-05 12:40:00,68.7,68.7,68.52,68.66,84898.0,68.7,68.7,68.52,68.66,84898.0
2024-01-05 12:50:00,68.65,68.85,68.65,68.76,74232.0,68.65,68.85,68.65,68.76,74232.0
2024-01-05 13:00:00,68.75,68.81,68.68,68.77,58308.0,68.75,68.81,68.68,68.77,58308.0
2024-01-05 13:10:00,68.78,68.8,68.64,68.74,45862.0,68.78,68.8,68.64,68.74,45862.0
2024-01-05 13:20:00,68.76,68.9,68.68,68.89,35040.0,68.76,68.9,68.68,68.89,35040.0
2024-01-05 13:30:00,68.9,68.94,68.85,68.94,31528.0,68.9,68.94,68.85,68.94,31528.0
2024-01-05 13:40:00,68.96,68.98,68.82,68.94,26421.0,68.96,68.98,68.82,68.94,26421.0
2024-01-05 13:50:00,68.94,69.07,68.92,69.05,39147.0,68.94,69.07,68.92,69.05,39147.0
2024-01-05 14:00:00,69.05,69.05,68.88,68.91,24858.0,69.05,69.05,68.88,68.91,24858.0
2024-01-05 14:10:00,68.92,69.06,68.92,69.05,32998.0,68.92,69.06,68.92,69.05,32998.0
2024-01-05 14:20:00,69.05,69.11,68.88,68.89,89008.0,69.05,69.11,68.88,68.89,89008.0
2024-01-05 14:30:00,68.88,68.9,68.8,68.87,56151.0,68.88,68.9,68.8,68.87,56151.0
2024-01-05 14:40:00,68.86,68.94,68.79,68.9,28680.0,68.86,68.94,68.79,68.9,28680.0
2024-01-05 14:50:00,68.9,68.9,68.79,68.84,45912.0,68.9,68.9,68.79,68.84,45912.0
2024-01-05 15:00:00,68.84,68.88,68.81,68.86,58156.0,68.84,68.88,68.81,68.86,58156.0
2024-01-05 15:10:00,68.87,68.92,68.85,68.9,34538.0,68.87,68.92,68.85,68.9,34538.0
2024-01-05 15:20:00,68.92,68.97,68.91,68.94,104115.0,68.92,68.97,68.91,68.94,104115.0
2024-01-05 15:30:00,68.94,68.98,68.93,68.94,88507.0,68.94,68.98,68.93,68.94,88507.0
2024-01-05 15:40:00,68.95,69.01,68.93,69.0,118698.0,68.95,69.01,68.93,69.0,118698.0
2024-01-05 15:50:00,69.0,69.06,68.96,69.05,362430.0,69.0,69.06,68.96,69.05,362430.0
2024-01-08 09:30:00,66.07,66.18,65.67,65.68,794081.0,66.07,66.18,65.67,65.68,794081.0
2024-01-08 09:40:00,65.68,65.8,65.54,65.62,308099.0,65.68,65.8,65.54,65.62,308099.0
2024-01-08 09:50:00,65.62,65.97,65.62,65.92,155580.0,65.62,65.97,65.62,65.92,155580.0
2024-01-08 10:00:00,65.94,65.96,65.63,65.81,201927.0,65.94,65.96,65.63,65.81,201927.0
2024-01-08 10:10:00,65.83,66.02,65.8,65.87,134716.0,65.83,66.02,65.8,65.87,134716.0
2024-01-08 10:20:00,65.92,66.09,65.8,66.07,51636.0,65.92,66.09,65.8,66.07,51636.0
2024-01-08 10:30:00,66.11,66.21,65.93,66.06,130960.0,66.11,66.21,65.93,66.06,130960.0
2024-01-08 10:40:00,66.07,66.34,66.06,66.3,126364.0,66.07,66.34,66.06,66.3,126364.0
2024-01-08 10:50:00,66.31,66.49,66.04,66.11,127191.0,66.31,66.49,66.04,66.11,127191.0
2024-01-08 11:00:00,66.13,66.17,66.08,66.12,33693.0,66.13,66.17,66.08,66.12,33693.0
2024-01-08 11:10:00,66.13,66.26,65.84,65.92,85697.0,66.13,66.26,65.84,65.92,85697.0
2024-01-08 11:20:00,65.91,66.04,65.84,65.85,56271.0,65.91,66.04,65.84,65.85,56271.0
2024-01-08 11:30:00,65.85,65.98,65.76,65.88,58253.0,65.85,65.98,65.76,65.88,58253.0
2024-01-08 11:40:00,65.87,65.98,65.81,65.89,79114.0,65.87,65.98,65.81,65.89,79114.0
2024-01-08 11:50:00,65.89,65.93,65.68,65.72,64286.0,65.89,65.93,65.68,65.72,64286.0
2024-01-08 12:00:00,65.72,65.78,65.6,65.63,81122.0,65.72,65.78,65.6,65.63,81122.0
2024-01-08 12:10:00,65.62,65.84,65.61,65.8,59566.0,65.62,65.84,65.61,65.8,59566.0
2024-01-08 12:20:00,65.79,65.92,65.77,65.86,56235.0,65.79,65.92,65.77,65.86,56235.0
2024-01-08 12:30:00,65.84,65.87,65.69,65.69,55985.0,65.84,65.87,65.69,65.69,55985.0
2024-01-08 12:40:00,65.68,65.74,65.64,65.73,78375.0,65.68,65.74,65.64,65.73,78375.0
2024-01-08 12:50:00,65.74,65.84,65.72,65.81,71953.0,65.74,65.84,65.72,65.81,71953.0
2024-01-08 13:00:00,65.81,65.86,65.75,65.82,61238.0,65.81,65.86,65.75,65.82,61238.0
2024-01-08 13:10:00,65.83,65.84,65.76,65.79,32770.0,65.83,65.84,65.76,65.79,32770.0
2024-01-08 13:20:00,65.8,65.9,65.72,65.82,46068.0,65.8,65.9,65.72,65.82,46068.0
2024-01-08 13:30:00,65.8,65.93,65.76,65.91,46281.0,65.8,65.93,65.76,65.91,46281.0
2024-01-08 13:40:00,65.92,65.98,65.88,65.92,46406.0,65.92,65.98,65.88,65.92,46406.0
2024-01-08 13:50:00,65.91,65.96,65.84,65.93,59932.0,65.91,65.96,65.84,65.93,59932.0
2024-01-08 14:00:00,65.92,66.12,65.92,66.11,70535.0,65.92,66.12,65.92,66.11,70535.0
2024-01-08 14:10:00,66.12,66.28,66.0,66.28,227963.0,66.12,66.28,66.0,66.28,227963.0
2024-01-08 14:20:00,66.28,66.4,66.08,66.2,138230.0,66.28,66.4,66.08,66.2,138230.0
2024-01-08 14:30:00,66.2,66.34,66.18,66.29,92672.0,66.2,66.34,66.18,66.29,92672.0
2024-01-08 14:40:00,66.29,66.41,66.29,66.39,45353.0,66.29,66.41,66.29,66.39,45353.0
2024-01-08 14:50:00,66.39,66.43,66.37,66.39,53848.0,66.39,66.43,66.37,66.39,53848.0
2024-01-08 15:00:00,66.4,66.43,66.34,66.35,77504.0,66.4,66.43,66.34,66.35,77504.0
2024-01-08 15:10:00,66.36,66.37,66.33,66.36,37304.0,66.36,66.37,66.33,66.36,37304.0
2024-01-08 15:20:00,66.36,66.37,66.33,66.34,30618.0,66.36,66.37,66.33,66.34,30618.0
2024-01-08 15:30:00,66.33,66.39,66.31,66.36,124421.0,66.33,66.39,66.31,66.36,124421.0
2024-01-08 15:40:00,66.36,66.41,66.34,66.4,247889.0,66.36,66.41,66.34,66.4,247889.0
2024-01-08 15:50:00,66.41,66.43,66.36,66.38,527758.0,66.41,66.43,66.36,66.38,527758.0
2024-01-09 09:30:00,67.3,67.32,66.88,66.94,226738.0,67.3,67.32,66.88,66.94,226738.0
2024-01-09 09:40:00,66.95,67.09,66.71,66.88,113758.0,66.95,67.09,66.71,66.88,113758.0
2024-01-09 09:50:00,66.91,67.11,66.85,67.11,55092.0,66.91,67.11,66.85,67.11,55092.0
2024-01-09 10:00:00,67.07,67.3,66.93,67.3,67339.0,67.07,67.3,66.93,67.3,67339.0
2024-01-09 10:10:00,67.28,67.31,67.03,67.08,46703.0,67.28,67.31,67.03,67.08,46703.0
2024-01-09 10:20:00,67.09,67.12,66.87,66.88,100012.0,67.09,67.12,66.87,66.88,100012.0
2024-01-09 10:30:00,66.89,67.29,66.77,67.26,134777.0,66.89,67.29,66.77,67.26,134777.0
2024-01-09 10:40:00,67.23,67.23,66.88,66.91,84590.0,67.23,67.23,66.88,66.91,84590.0
2024-01-09 10:50:00,66.89,66.98,66.74,66.98,74015.0,66.89,66.98,66.74,66.98,74015.0
2024-01-09 11:00:00,66.98,67.2,66.87,67.17,118835.0,66.98,67.2,66.87,67.17,118835.0
2024-01-09 11:10:00,67.16,67.66,67.03,67.63,165543.0,67.16,67.66,67.03,67.63,165543.0
2024-01-09 11:20:00,67.63,67.83,67.46,67.75,187918.0,67.63,67.83,67.46,67.75,187918.0
2024-01-09 11:30:00,67.77,67.94,67.73,67.75,136373.0,67.77,67.94,67.73,67.75,136373.0
2024-01-09 11:40:00,67.75,67.82,67.62,67.73,78269.0,67.75,67.82,67.62,67.73,78269.0
2024-01-09 11:50:00,67.73,67.92,67.72,67.88,40399.0,67.73,67.92,67.72,67.88,40399.0
2024-01-09 12:00:00,67.86,67.95,67.7,67.71,46709.0,67.86,67.95,67.7,67.71,46709.0
2024-01-09 12:10:00,67.69,67.71,67.56,67.57,76097.0,67.69,67.71,67.56,67.57,76097.0
2024-01-09 12:20:00,67.56,67.77,67.56,67.67,41791.0,67.56,67.77,67.56,67.67,41791.0
2024-01-09 12:30:00,67.66,67.78,67.62,67.77,20810.0,67.66,67.78,67.62,67.77,20810.0
2024-01-09 12:40:00,67.78,67.9,67.77,67.85,33032.0,67.78,67.9,67.77,67.85,33032.0
2024-01-09 12:50:00,67.82,67.9,67.79,67.87,25973.0,67.82,67.9,67.79,67.87,25973.0
2024-01-09 13:00:00,67.87,67.88,67.63,67.64,38566.0,67.87,67.88,67.63,67.64,38566.0
2024-01-09 13:10:00,67.63,67.67,67.57,67.63,43002.0,67.63,67.67,67.57,67.63,43002.0
2024-01-09 13:20:00,67.65,67.74,67.6,67.74,51419.0,67.65,67.74,67.6,67.74,51419.0
2024-01-09 13:30:00,67.74,67.78,67.67,67.76,43423.0,67.74,67.78,67.67,67.76,43423.0
2024-01-09 13:40:00,67.77,67.85,67.67,67.79,215213.0,67.77,67.85,67.67,67.79,215213.0
2024-01-09 13:50:00,67.78,67.93,67.72,67.92,71383.0,67.78,67.93,67.72,67.92,71383.0
2024-01-09 14:00:00,67.91,67.91,67.64,67.66,54046.0,67.91,67.91,67.64,67.66,54046.0
2024-01-09 14:10:00,67.67,67.67,67.45,67.51,93388.0,67.67,67.67,67.45,67.51,93388.0
2024-01-09 14:20:00,67.49,67.63,67.42,67.44,95367.0,67.49,67.63,67.42,67.44,95367.0
2024-01-09 14:30:00,67.43,67.43,67.33,67.38,27772.0,67.43,67.43,67.33,67.38,27772.0
2024-01-09 14:40:00,67.37,67.45,67.34,67.44,16374.0,67.37,67.45,67.34,67.44,16374.0
2024-01-09 14:50:00,67.44,67.47,67.41,67.43,45604.0,67.44,67.47,67.41,67.43,45604.0
2024-01-09 15:00:00,67.44,67.44,67.38,67.38,50578.0,67.44,67.44,67.38,67.38,50578.0
2024-01-09 15:10:00,67.38,67.41,67.35,67.39,56261.0,67.38,67.41,67.35,67.39,56261.0
2024-01-09 15:20:00,67.39,67.44,67.39,67.42,86098.0,67.39,67.44,67.39,67.42,86098.0
2024-01-09 15:30:00,67.4,67.4,67.31,67.37,44589.0,67.4,67.4,67.31,67.37,44589.0
2024-01-09 15:40:00,67.37,67.37,67.32,67.36,115464.0,67.37,67.37,67.32,67.36,115464.0
2024-01-09 15:50:00,67.35,67.45,67.34,67.4,475343.0,67.35,67.45,67.34,67.4,475343.0
2024-01-10 09:30:00,68.27,68.4,68.15,68.21,169140.0,68.27,68.4,68.15,68.21,169140.0
2024-01-10 09:40:00,68.21,68.5,68.19,68.44,71161.0,68.21,68.5,68.19,68.44,71161.0
2024-01-10 09:50:00,68.43,68.47,68.34,68.38,45541.0,68.43,68.47,68.34,68.38,45541.0
2024-01-10 10:00:00,68.34,68.68,68.28,68.61,192498.0,68.34,68.68,68.28,68.61,192498.0
2024-01-10 10:10:00,68.61,68.67,68.24,68.27,103943.0,68.61,68.67,68.24,68.27,103943.0
2024-01-10 10:20:00,68.28,68.37,68.27,68.35,96587.0,68.28,68.37,68.27,68.35,96587.0
2024-01-10 10:30:00,68.34,68.34,67.8,68.0,231828.0,68.34,68.34,67.8,68.0,231828.0
2024-01-10 10:40:00,67.97,68.11,67.65,67.76,153864.0,67.97,68.11,67.65,67.76,153864.0
2024-01-10 10:50:00,67.74,67.79,67.38,67.42,167045.0,67.74,67.79,67.38,67.42,167045.0
2024-01-10 11:00:00,67.43,67.59,67.2,67.47,201267.0,67.43,67.59,67.2,67.47,201267.0
2024-01-10 11:10:00,67.42,67.44,67.16,67.31,110310.0,67.42,67.44,67.16,67.31,110310.0
2024-01-10 11:20:00,67.33,67.49,67.25,67.4,88690.0,67.33,67.49,67.25,67.4,88690.0
2024-01-10 11:30:00,67.38,67.64,67.33,67.35,117889.0,67.38,67.64,67.33,67.35,117889.0
2024-01-10 11:40:00,67.36,67.57,67.33,67.52,48467.0,67.36,67.57,67.33,67.52,48467.0
2024-01-10 11:50:00,67.53,67.71,67.42,67.46,55827.0,67.53,67.71,67.42,67.46,55827.0
2024-01-10 12:00:00,67.48,67.54,67.42,67.45,42661.0,67.48,67.54,67.42,67.45,42661.0
2024-01-10 12:10:00,67.44,67.46,67.1,67.11,105616.0,67.44,67.46,67.1,67.11,105616.0
2024-01-10 12:20:00,67.1,67.11,66.83,66.9,134898.0,67.1,67.11,66.83,66.9,134898.0
2024-01-10 12:30:00,66.87,66.92,66.76,66.84,111802.0,66.87,66.92,66.76,66.84,111802.0
2024-01-10 12:40:00,66.83,66.83,66.57,66.59,153326.0,66.83,66.83,66.57,66.59,153326.0
2024-01-10 12:50:00,66.59,66.64,66.47,66.52,132510.0,66.59,66.64,66.47,66.52,132510.0
2024-01-10 13:00:00,66.54,66.8,66.44,66.63,106428.0,66.54,66.8,66.44,66.63,106428.0
2024-01-10 13:10:00,66.62,66.68,66.51,66.56,97531.0,66.62,66.68,66.51,66.56,97531.0
2024-01-10 13:20:00,66.55,66.56,66.41,66.55,105968.0,66.55,66.56,66.41,66.55,105968.0
2024-01-10 13:30:00,66.54,66.58,66.34,66.55,167356.0,66.54,66.58,66.34,66.55,167356.0
2024-01-10 13:40:00,66.56,66.67,66.5,66.62,130231.0,66.56,66.67,66.5,66.62,130231.0
2024-01-10 13:50:00,66.63,66.71,66.6,66.67,109357.0,66.63,66.71,66.6,66.67,109357.0
2024-01-10 14:00:00,66.67,66.75,66.63,66.68,116517.0,66.67,66.75,66.63,66.68,116517.0
2024-01-10 14:10:00,66.67,66.71,66.55,66.67,114400.0,66.67,66.71,66.55,66.67,114400.0
2024-01-10 14:20:00,66.67,66.75,66.58,66.64,125903.0,66.67,66.75,66.58,66.64,125903.0
2024-01-10 14:30:00,66.64,66.73,66.6,66.61,60747.0,66.64,66.73,66.6,66.61,60747.0
2024-01-10 14:40:00,66.61,66.61,66.53,66.54,68040.0,66.61,66.61,66.53,66.54,68040.0
2024-01-10 14:50:00,66.53,66.64,66.49,66.62,129874.0,66.53,66.64,66.49,66.62,129874.0
2024-01-10 15:00:00,66.63,66.63,66.55,66.6,50938.0,66.63,66.63,66.55,66.6,50938.0
2024-01-10 15:10:00,66.61,66.63,66.56,66.61,52957.0,66.61,66.63,66.56,66.61,52957.0
2024-01-10 15:20:00,66.62,66.64,66.58,66.62,56711.0,66.62,66.64,66.58,66.62,56711.0
2024-01-10 15:30:00,66.62,66.66,66.59,66.65,53452.0,66.62,66.66,66.59,66.65,53452.0
2024-01-10 15:40:00,66.65,66.66,66.61,66.64,99432.0,66.65,66.66,66.61,66.64,99432.0
2024-01-10 15:50:00,66.64,66.67,66.57,66.58,445876.0,66.64,66.67,66.57,66.58,445876.0
2024-01-11 09:30:00,68.35,68.44,67.93,68.03,244104.0,68.35,68.44,67.93,68.03,244104.0
2024-01-11 09:40:00,68.04,68.19,67.93,68.16,190206.0,68.04,68.19,67.93,68.16,190206.0
2024-01-11 09:50:00,68.15,68.37,68.1,68.36,306611.0,68.15,68.37,68.1,68.36,306611.0
2024-01-11 10:00:00,68.37,68.4,68.15,68.33,179254.0,68.37,68.4,68.15,68.33,179254.0
2024-01-11 10:10:00,68.32,68.38,68.17,68.35,162008.0,68.32,68.38,68.17,68.35,162008.0
2024-01-11 10:20:00,68.36,68.47,68.31,68.43,137517.0,68.36,68.47,68.31,68.43,137517.0
2024-01-11 10:30:00,68.44,68.67,68.44,68.58,231234.0,68.44,68.67,68.44,68.58,231234.0
2024-01-11 10:40:00,68.59,68.76,68.57,68.68,168124.0,68.59,68.76,68.57,68.68,168124.0
2024-01-11 10:50:00,68.69,68.86,68.63,68.81,134332.0,68.69,68.86,68.63,68.81,134332.0
2024-01-11 11:00:00,68.83,68.87,68.63,68.68,141325.0,68.83,68.87,68.63,68.68,141325.0
2024-01-11 11:10:00,68.69,68.78,68.63,68.74,112496.0,68.69,68.78,68.63,68.74,112496.0
2024-01-11 11:20:00,68.72,68.92,68.72,68.77,203414.0,68.72,68.92,68.72,68.77,203414.0
2024-01-11 11:30:00,68.78,68.82,68.59,68.69,160542.0,68.78,68.82,68.59,68.69,160542.0
2024-01-11 11:40:00,68.68,68.74,68.44,68.51,191818.0,68.68,68.74,68.44,68.51,191818.0
2024-01-11 11:50:00,68.5,68.59,68.36,68.39,171342.0,68.5,68.59,68.36,68.39,171342.0
2024-01-11 12:00:00,68.39,68.42,68.28,68.31,147862.0,68.39,68.42,68.28,68.31,147862.0
2024-01-11 12:10:00,68.31,68.33,68.09,68.12,132183.0,68.31,68.33,68.09,68.12,132183.0
2024-01-11 12:20:00,68.12,68.12,67.77,67.84,188132.0,68.12,68.12,67.77,67.84,188132.0
2024-01-11 12:30:00,67.81,67.86,67.64,67.75,175918.0,67.81,67.86,67.64,67.75,175918.0
2024-01-11 12:40:00,67.75,67.75,67.57,67.59,78367.0,67.75,67.75,67.57,67.59,78367.0
2024-01-11 12:50:00,67.59,67.62,67.54,67.6,67442.0,67.59,67.62,67.54,67.6,67442.0
2024-01-11 13:00:00,67.6,67.72,67.38,67.45,184898.0,67.6,67.72,67.38,67.45,184898.0
2024-01-11 13:10:00,67.44,67.44,67.3,67.32,162881.0,67.44,67.44,67.3,67.32,162881.0
2024-01-11 13:20:00,67.33,67.4,67.19,67.37,211690.0,67.33,67.4,67.19,67.37,211690.0
2024-01-11 13:30:00,67.36,67.44,67.25,67.44,200079.0,67.36,67.44,67.25,67.44,200079.0
2024-01-11 13:40:00,67.44,67.44,67.13,67.13,115522.0,67.44,67.44,67.13,67.13,115522.0
2024-01-11 13:50:00,67.14,67.31,67.11,67.29,106988.0,67.14,67.31,67.11,67.29,106988.0
2024-01-11 14:00:00,67.29,67.49,67.24,67.4,238334.0,67.29,67.49,67.24,67.4,238334.0
2024-01-11 14:10:00,67.4,67.4,67.23,67.27,113997.0,67.4,67.4,67.23,67.27,113997.0
2024-01-11 14:20:00,67.26,67.46,67.19,67.2,116797.0,67.26,67.46,67.19,67.2,116797.0
2024-01-11 14:30:00,67.2,67.34,67.18,67.32,36425.0,67.2,67.34,67.18,67.32,36425.0
2024-01-11 14:40:00,67.33,67.39,67.33,67.34,44109.0,67.33,67.39,67.33,67.34,44109.0
2024-01-11 14:50:00,67.34,67.42,67.34,67.39,26689.0,67.34,67.42,67.34,67.39,26689.0
2024-01-11 15:00:00,67.38,67.38,67.32,67.37,46548.0,67.38,67.38,67.32,67.37,46548.0
2024-01-11 15:10:00,67.37,67.47,67.36,67.46,47022.0,67.37,67.47,67.36,67.46,47022.0
2024-01-11 15:20:00,67.46,67.53,67.46,67.48,48523.0,67.46,67.53,67.46,67.48,48523.0
2024-01-11 15:30:00,67.48,67.62,67.48,67.55,77380.0,67.48,67.62,67.48,67.55,77380.0
2024-01-11 15:40:00,67.56,67.63,67.55,67.61,84986.0,67.56,67.63,67.55,67.61,84986.0
2024-01-11 15:50:00,67.61,67.71,67.59,67.66,541114.0,67.61,67.71,67.59,67.66,541114.0
2024-01-12 09:30:00,69.38,69.58,69.35,69.52,262477.0,69.38,69.58,69.35,69.52,262477.0
2024-01-12 09:40:00,69.51,69.81,69.49,69.52,181838.0,69.51,69.81,69.49,69.52,181838.0
2024-01-12 09:50:00,69.54,69.57,69.3,69.37,131553.0,69.54,69.57,69.3,69.37,131553.0
2024-01-12 10:00:00,69.37,69.39,69.15,69.18,213231.0,69.37,69.39,69.15,69.18,213231.0
2024-01-12 10:10:00,69.19,69.2,69.06,69.19,155405.0,69.19,69.2,69.06,69.19,155405.0
2024-01-12 10:20:00,69.2,69.28,68.99,69.01,226725.0,69.2,69.28,68.99,69.01,226725.0
2024-01-12 10:30:00,69.01,69.02,68.55,68.62,252725.0,69.01,69.02,68.55,68.62,252725.0
2024-01-12 10:40:00,68.61,68.86,68.52,68.86,180289.0,68.61,68.86,68.52,68.86,180289.0
2024-01-12 10:50:00,68.86,69.1,68.82,68.83,147111.0,68.86,69.1,68.82,68.83,147111.0
2024-01-12 11:00:00,68.83,68.89,68.55,68.56,185178.0,68.83,68.89,68.55,68.56,185178.0
2024-01-12 11:10:00,68.57,68.58,68.15,68.28,220971.0,68.57,68.58,68.15,68.28,220971.0
2024-01-12 11:20:00,68.28,68.45,68.21,68.36,124248.0,68.28,68.45,68.21,68.36,124248.0
2024-01-12 11:30:00,68.36,68.44,68.11,68.36,189803.0,68.36,68.44,68.11,68.36,189803.0
2024-01-12 11:40:00,68.35,68.45,68.17,68.25,118635.0,68.35,68.45,68.17,68.25,118635.0
2024-01-12 11:50:00,68.24,68.25,68.13,68.21,69906.0,68.24,68.25,68.13,68.21,69906.0
2024-01-12 12:00:00,68.2,68.21,68.0,68.06,126323.0,68.2,68.21,68.0,68.06,126323.0
2024-01-12 12:10:00,68.06,68.13,68.02,68.03,49805.0,68.06,68.13,68.02,68.03,49805.0
2024-01-12 12:20:00,68.02,68.02,67.77,67.87,93270.0,68.02,68.02,67.77,67.87,93270.0
2024-01-12 12:30:00,67.88,67.98,67.83,67.96,83241.0,67.88,67.98,67.83,67.96,83241.0
2024-01-12 12:40:00,67.93,68.05,67.78,67.98,120209.0,67.93,68.05,67.78,67.98,120209.0
2024-01-12 12:50:00,67.98,67.98,67.57,67.87,237176.0,67.98,67.98,67.57,67.87,237176.0
2024-01-12 13:00:00,67.87,68.03,67.86,68.01,88937.0,67.87,68.03,67.86,68.01,88937.0
2024-01-12 13:10:00,68.0,68.24,67.9,68.23,250171.0,68.0,68.24,67.9,68.23,250171.0
2024-01-12 13:20:00,68.24,68.28,68.1,68.12,110318.0,68.24,68.28,68.1,68.12,110318.0
2024-01-12 13:30:00,68.13,68.17,68.06,68.14,47602.0,68.13,68.17,68.06,68.14,47602.0
2024-01-12 13:40:00,68.15,68.22,68.14,68.15,41797.0,68.15,68.22,68.14,68.15,41797.0
2024-01-12 13:50:00,68.17,68.33,68.07,68.3,86901.0,68.17,68.33,68.07,68.3,86901.0
2024-01-12 14:00:00,68.29,68.3,68.09,68.12,44249.0,68.29,68.3,68.09,68.12,44249.0
2024-01-12 14:10:00,68.11,68.2,68.02,68.17,76294.0,68.11,68.2,68.02,68.17,76294.0
2024-01-12 14:20:00,68.16,68.26,67.9,67.97,122955.0,68.16,68.26,67.9,67.97,122955.0
2024-01-12 14:30:00,67.97,67.99,67.89,67.93,84660.0,67.97,67.99,67.89,67.93,84660.0
2024-01-12 14:40:00,67.94,67.96,67.86,67.95,98403.0,67.94,67.96,67.86,67.95,98403.0
2024-01-12 14:50:00,67.95,67.99,67.91,67.94,63988.0,67.95,67.99,67.91,67.94,63988.0
2024-01-12 15:00:00,67.94,68.12,67.9,68.03,117593.0,67.94,68.12,67.9,68.03,117593.0
2024-01-12 15:10:00,68.02,68.07,68.01,68.06,46450.0,68.02,68.07,68.01,68.06,46450.0
2024-01-12 15:20:00,68.06,68.12,68.05,68.11,49942.0,68.06,68.12,68.05,68.11,49942.0
2024-01-12 15:30:00,68.12,68.12,68.03,68.05,90871.0,68.12,68.12,68.03,68.05,90871.0
2024-01-12 15:40:00,68.06,68.11,68.04,68.09,68477.0,68.06,68.11,68.04,68.09,68477.0
2024-01-12 15:50:00,68.09,68.1,68.0,68.04,579657.0,68.09,68.1,68.0,68.04,579657.0
2024-01-16 09:30:00,68.09,68.25,67.95,68.05,131925.0,68.09,68.25,67.95,68.05,131925.0
2024-01-16 09:40:00,68.04,68.06,67.7,67.72,114791.0,68.04,68.06,67.7,67.72,114791.0
2024-01-16 09:50:00,67.73,67.76,67.49,67.52,108796.0,67.73,67.76,67.49,67.52,108796.0
2024-01-16 10:00:00,67.54,67.75,67.34,67.4,173351.0,67.54,67.75,67.34,67.4,173351.0
2024-01-16 10:10:00,67.35,67.43,67.21,67.39,186305.0,67.35,67.43,67.21,67.39,186305.0
2024-01-16 10:20:00,67.38,67.53,67.27,67.31,130815.0,67.38,67.53,67.27,67.31,130815.0
2024-01-16 10:30:00,67.32,67.4,67.11,67.29,168825.0,67.32,67.4,67.11,67.29,168825.0
2024-01-16 10:40:00,67.29,67.33,67.13,67.32,92306.0,67.29,67.33,67.13,67.32,92306.0
2024-01-16 10:50:00,67.31,67.45,67.28,67.42,61046.0,67.31,67.45,67.28,67.42,61046.0
2024-01-16 11:00:00,67.4,67.58,67.17,67.45,106997.0,67.4,67.58,67.17,67.45,106997.0
2024-01-16 11:10:00,67.43,67.57,67.33,67.51,88196.0,67.43,67.57,67.33,67.51,88196.0
2024-01-16 11:20:00,67.52,67.73,67.52,67.71,93272.0,67.52,67.73,67.52,67.71,93272.0
2024-01-16 11:30:00,67.7,68.01,67.66,68.01,114703.0,67.7,68.01,67.66,68.01,114703.0
2024-01-16 11:40:00,68.01,68.2,68.0,68.19,52175.0,68.01,68.2,68.0,68.19,52175.0
2024-01-16 11:50:00,68.19,68.25,67.97,67.98,97629.0,68.19,68.25,67.97,67.98,97629.0
2024-01-16 12:00:00,67.98,68.08,67.75,67.76,52416.0,67.98,68.08,67.75,67.76,52416.0
2024-01-16 12:10:00,67.76,67.76,67.43,67.44,54263.0,67.76,67.76,67.43,67.44,54263.0
2024-01-16 12:20:00,67.43,67.49,67.23,67.41,64909.0,67.43,67.49,67.23,67.41,64909.0
2024-01-16 12:30:00,67.41,67.52,67.24,67.51,34644.0,67.41,67.52,67.24,67.51,34644.0
2024-01-16 12:40:00,67.51,67.59,67.34,67.39,64758.0,67.51,67.59,67.34,67.39,64758.0
2024-01-16 12:50:00,67.4,67.57,67.39,67.45,45114.0,67.4,67.57,67.39,67.45,45114.0
2024-01-16 13:00:00,67.48,67.51,67.29,67.44,43604.0,67.48,67.51,67.29,67.44,43604.0
2024-01-16 13:10:00,67.45,67.55,67.43,67.52,26667.0,67.45,67.55,67.43,67.52,26667.0
2024-01-16 13:20:00,67.52,67.65,67.48,67.65,68700.0,67.52,67.65,67.48,67.65,68700.0
2024-01-16 13:30:00,67.65,67.7,67.49,67.5,33015.0,67.65,67.7,67.49,67.5,33015.0
2024-01-16 13:40:00,67.52,67.54,67.36,67.5,57232.0,67.52,67.54,67.36,67.5,57232.0
2024-01-16 13:50:00,67.51,67.57,67.45,67.48,108248.0,67.51,67.57,67.45,67.48,108248.0
2024-01-16 14:00:00,67.5,67.54,67.38,67.41,226102.0,67.5,67.54,67.38,67.41,226102.0
2024-01-16 14:10:00,67.4,67.63,67.34,67.59,57242.0,67.4,67.63,67.34,67.59,57242.0
2024-01-16 14:20:00,67.56,67.88,67.53,67.7,87144.0,67.56,67.88,67.53,67.7,87144.0
2024-01-16 14:30:00,67.7,67.76,67.62,67.7,35277.0,67.7,67.76,67.62,67.7,35277.0
2024-01-16 14:40:00,67.71,67.71,67.65,67.7,24319.0,67.71,67.71,67.65,67.7,24319.0
2024-01-16 14:50:00,67.69,67.69,67.6,67.61,30169.0,67.69,67.69,67.6,67.61,30169.0
2024-01-16 15:00:00,67.61,67.61,67.54,67.56,54276.0,67.61,67.61,67.54,67.56,54276.0
2024-01-16 15:10:00,67.56,67.58,67.53,67.55,26216.0,67.56,67.58,67.53,67.55,26216.0
2024-01-16 15:20:00,67.56,67.61,67.49,67.49,65583.0,67.56,67.61,67.49,67.49,65583.0
2024-01-16 15:30:00,67.5,67.51,67.43,67.44,97732.0,67.5,67.51,67.43,67.44,97732.0
2024-01-16 15:40:00,67.44,67.46,67.38,67.39,88871.0,67.44,67.46,67.38,67.39,88871.0
2024-01-16 15:50:00,67.38,67.39,67.22,67.22,663346.0,67.38,67.39,67.22,67.22,663346.0
2024-01-17 09:30:00,66.48,66.6,66.37,66.52,106827.0,66.48,66.6,66.37,66.52,106827.0
2024-01-17 09:40:00,66.52,66.67,66.4,66.62,80995.0,66.52,66.67,66.4,66.62,80995.0
2024-01-17 09:50:00,66.62,66.67,66.51,66.56,74990.0,66.62,66.67,66.51,66.56,74990.0
2024-01-17 10:00:00,66.56,66.61,66.37,66.51,71297.0,66.56,66.61,66.37,66.51,71297.0
2024-01-17 10:10:00,66.5,66.93,66.28,66.87,189865.0,66.5,66.93,66.28,66.87,189865.0
2024-01-17 10:20:00,66.86,66.88,66.72,66.76,83468.0,66.86,66.88,66.72,66.76,83468.0
2024-01-17 10:30:00,66.76,67.09,66.7,66.91,225018.0,66.76,67.09,66.7,66.91,225018.0
2024-01-17 10:40:00,66.91,67.03,66.88,66.93,130998.0,66.91,67.03,66.88,66.93,130998.0
2024-01-17 10:50:00,66.94,67.19,66.92,66.97,146506.0,66.94,67.19,66.92,66.97,146506.0
2024-01-17 11:00:00,66.98,67.14,66.98,67.08,52194.0,66.98,67.14,66.98,67.08,52194.0
2024-01-17 11:10:00,67.09,67.36,67.09,67.3,130838.0,67.09,67.36,67.09,67.3,130838.0
2024-01-17 11:20:00,67.3,67.51,67.25,67.27,154279.0,67.3,67.51,67.25,67.27,154279.0
2024-01-17 11:30:00,67.27,67.49,67.22,67.26,67574.0,67.27,67.49,67.22,67.26,67574.0
2024-01-17 11:40:00,67.27,67.32,67.07,67.08,99688.0,67.27,67.32,67.07,67.08,99688.0
2024-01-17 11:50:00,67.09,67.09,66.89,66.94,43548.0,67.09,67.09,66.89,66.94,43548.0
2024-01-17 12:00:00,66.94,66.98,66.81,66.9,56132.0,66.94,66.98,66.81,66.9,56132.0
2024-01-17 12:10:00,66.9,67.23,66.88,67.16,55077.0,66.9,67.23,66.88,67.16,55077.0
2024-01-17 12:20:00,67.15,67.29,67.04,67.06,33109.0,67.15,67.29,67.04,67.06,33109.0
2024-01-17 12:30:00,67.06,67.2,66.95,66.95,29985.0,67.06,67.2,66.95,66.95,29985.0
2024-01-17 12:40:00,66.94,67.01,66.89,66.9,21630.0,66.94,67.01,66.89,66.9,21630.0
2024-01-17 12:50:00,66.9,67.03,66.9,66.91,19875.0,66.9,67.03,66.9,66.91,19875.0
2024-01-17 13:00:00,66.9,66.97,66.87,66.9,18487.0,66.9,66.97,66.87,66.9,18487.0
2024-01-17 13:10:00,66.92,67.26,66.91,67.2,53378.0,66.92,67.26,66.91,67.2,53378.0
2024-01-17 13:20:00,67.19,67.29,67.18,67.27,27282.0,67.19,67.29,67.18,67.27,27282.0
2024-01-17 13:30:00,67.27,67.44,67.26,67.35,123291.0,67.27,67.44,67.26,67.35,123291.0
2024-01-17 13:40:00,67.36,67.47,67.35,67.43,34694.0,67.36,67.47,67.35,67.43,34694.0
2024-01-17 13:50:00,67.43,67.5,67.39,67.48,53126.0,67.43,67.5,67.39,67.48,53126.0
2024-01-17 14:00:00,67.48,67.61,67.48,67.55,66215.0,67.48,67.61,67.48,67.55,66215.0
2024-01-17 14:10:00,67.57,67.77,67.57,67.75,122054.0,67.57,67.77,67.57,67.75,122054.0
2024-01-17 14:20:00,67.76,67.86,67.66,67.67,183340.0,67.76,67.86,67.66,67.67,183340.0
2024-01-17 14:30:00,67.67,67.71,67.65,67.68,41194.0,67.67,67.71,67.65,67.68,41194.0
2024-01-17 14:40:00,67.69,67.8,67.69,67.8,35737.0,67.69,67.8,67.69,67.8,35737.0
2024-01-17 14:50:00,67.8,67.89,67.8,67.87,121998.0,67.8,67.89,67.8,67.87,121998.0
2024-01-17 15:00:00,67.87,67.96,67.84,67.91,151957.0,67.87,67.96,67.84,67.91,151957.0
2024-01-17 15:10:00,67.92,67.95,67.85,67.87,160346.0,67.92,67.95,67.85,67.87,160346.0
2024-01-17 15:20:00,67.86,67.88,67.81,67.81,74789.0,67.86,67.88,67.81,67.81,74789.0
2024-01-17 15:30:00,67.82,67.85,67.79,67.83,262716.0,67.82,67.85,67.79,67.83,262716.0
2024-01-17 15:40:00,67.83,67.89,67.79,67.84,251615.0,67.83,67.89,67.79,67.84,251615.0
2024-01-17 15:50:00,67.84,67.95,67.83,67.92,309097.0,67.84,67.95,67.83,67.92,309097.0
2024-01-18 09:30:00,68.36,68.36,67.98,68.02,101510.0,68.36,68.36,67.98,68.02,101510.0
2024-01-18 09:40:00,68.02,68.18,67.79,67.91,88479.0,68.02,68.18,67.79,67.91,88479.0
2024-01-18 09:50:00,67.89,68.09,67.79,68.0,78149.0,67.89,68.09,67.79,68.0,78149.0
2024-01-18 10:00:00,67.98,68.31,67.97,68.26,75777.0,67.98,68.31,67.97,68.26,75777.0
2024-01-18 10:10:00,68.26,68.27,68.09,68.14,78522.0,68.26,68.27,68.09,68.14,78522.0
2024-01-18 10:20:00,68.14,68.26,68.07,68.17,515724.0,68.14,68.26,68.07,68.17,515724.0
2024-01-18 10:30:00,68.18,68.32,68.15,68.31,79565.0,68.18,68.32,68.15,68.31,79565.0
2024-01-18 10:40:00,68.32,68.41,68.27,68.37,101750.0,68.32,68.41,68.27,68.37,101750.0
2024-01-18 10:50:00,68.38,68.53,68.3,68.36,99752.0,68.38,68.53,68.3,68.36,99752.0
2024-01-18 11:00:00,68.47,68.66,68.32,68.44,245291.0,68.47,68.66,68.32,68.44,245291.0
2024-01-18 11:10:00,68.45,68.63,68.39,68.42,285408.0,68.45,68.63,68.39,68.42,285408.0
2024-01-18 11:20:00,68.4,68.74,68.23,68.68,112770.0,68.4,68.74,68.23,68.68,112770.0
2024-01-18 11:30:00,68.68,68.7,68.51,68.62,46238.0,68.68,68.7,68.51,68.62,46238.0
2024-01-18 11:40:00,68.64,68.8,68.63,68.75,41196.0,68.64,68.8,68.63,68.75,41196.0
2024-01-18 11:50:00,68.75,68.99,68.71,68.94,86969.0,68.75,68.99,68.71,68.94,86969.0
2024-01-18 12:00:00,68.94,69.16,68.94,69.15,114857.0,68.94,69.16,68.94,69.15,114857.0
2024-01-18 12:10:00,69.16,69.24,69.08,69.13,88272.0,69.16,69.24,69.08,69.13,88272.0
2024-01-18 12:20:00,69.14,69.2,69.05,69.15,109543.0,69.14,69.2,69.05,69.15,109543.0
2024-01-18 12:30:00,69.14,69.16,69.02,69.05,92867.0,69.14,69.16,69.02,69.05,92867.0
2024-01-18 12:40:00,69.05,69.14,69.04,69.13,47767.0,69.05,69.14,69.04,69.13,47767.0
2024-01-18 12:50:00,69.14,69.23,69.1,69.14,79094.0,69.14,69.23,69.1,69.14,79094.0
2024-01-18 13:00:00,69.15,69.18,68.81,68.89,139233.0,69.15,69.18,68.81,68.89,139233.0
2024-01-18 13:10:00,68.88,68.93,68.82,68.91,78437.0,68.88,68.93,68.82,68.91,78437.0
2024-01-18 13:20:00,68.9,69.03,68.89,68.97,75067.0,68.9,69.03,68.89,68.97,75067.0
2024-01-18 13:30:00,68.98,69.04,68.97,69.03,43332.0,68.98,69.04,68.97,69.03,43332.0
2024-01-18 13:40:00,69.03,69.14,69.02,69.11,50490.0,69.03,69.14,69.02,69.11,50490.0
2024-01-18 13:50:00,69.11,69.29,69.1,69.29,131900.0,69.11,69.29,69.1,69.29,131900.0
2024-01-18 14:00:00,69.29,69.31,69.15,69.17,96479.0,69.29,69.31,69.15,69.17,96479.0
2024-01-18 14:10:00,69.18,69.18,69.05,69.06,106884.0,69.18,69.18,69.05,69.06,106884.0
2024-01-18 14:20:00,69.07,69.14,68.99,69.1,228933.0,69.07,69.14,68.99,69.1,228933.0
2024-01-18 14:30:00,69.09,69.16,69.06,69.07,62953.0,69.09,69.16,69.06,69.07,62953.0
2024-01-18 14:40:00,69.06,69.07,69.0,69.0,41977.0,69.06,69.07,69.0,69.0,41977.0
2024-01-18 14:50:00,69.0,69.05,68.98,69.03,32109.0,69.0,69.05,68.98,69.03,32109.0
2024-01-18 15:00:00,69.04,69.07,69.01,69.03,26834.0,69.04,69.07,69.01,69.03,26834.0
2024-01-18 15:10:00,69.03,69.04,68.95,69.01,31080.0,69.03,69.04,68.95,69.01,31080.0
2024-01-18 15:20:00,69.0,69.04,68.98,69.02,50373.0,69.0,69.04,68.98,69.02,50373.0
2024-01-18 15:30:00,69.03,69.08,69.0,69.07,32578.0,69.03,69.08,69.0,69.07,32578.0
2024-01-18 15:40:00,69.06,69.1,69.03,69.06,103808.0,69.06,69.1,69.03,69.06,103808.0
2024-01-18 15:50:00,69.06,69.09,69.03,69.04,269460.0,69.06,69.09,69.03,69.04,269460.0
2024-01-19 09:30:00,69.41,69.52,69.23,69.3,103465.0,69.41,69.52,69.23,69.3,103465.0
2024-01-19 09:40:00,69.29,69.59,69.23,69.56,97774.0,69.29,69.59,69.23,69.56,97774.0
2024-01-19 09:50:00,69.57,69.63,69.54,69.61,90636.0,69.57,69.63,69.54,69.61,90636.0
2024-01-19 10:00:00,69.63,69.72,69.55,69.59,92369.0,69.63,69.72,69.55,69.59,92369.0
2024-01-19 10:10:00,69.61,69.68,69.52,69.61,82192.0,69.61,69.68,69.52,69.61,82192.0
2024-01-19 10:20:00,69.62,69.72,69.37,69.37,177364.0,69.62,69.72,69.37,69.37,177364.0
2024-01-19 10:30:00,69.37,69.48,69.29,69.4,145424.0,69.37,69.48,69.29,69.4,145424.0
2024-01-19 10:40:00,69.4,69.48,69.33,69.4,87411.0,69.4,69.48,69.33,69.4,87411.0
2024-01-19 10:50:00,69.39,69.39,69.16,69.17,219601.0,69.39,69.39,69.16,69.17,219601.0
2024-01-19 11:00:00,69.16,69.44,69.15,69.16,135268.0,69.16,69.44,69.15,69.16,135268.0
2024-01-19 11:10:00,69.15,69.22,69.02,69.19,117274.0,69.15,69.22,69.02,69.19,117274.0
2024-01-19 11:20:00,69.17,69.18,68.79,68.9,170581.0,69.17,69.18,68.79,68.9,170581.0
2024-01-19 11:30:00,68.9,69.01,68.82,68.97,136034.0,68.9,69.01,68.82,68.97,136034.0
2024-01-19 11:40:00,68.95,69.0,68.58,68.58,130919.0,68.95,69.0,68.58,68.58,130919.0
2024-01-19 11:50:00,68.58,68.64,68.49,68.6,66219.0,68.58,68.64,68.49,68.6,66219.0
2024-01-19 12:00:00,68.59,68.61,68.33,68.41,64866.0,68.59,68.61,68.33,68.41,64866.0
2024-01-19 12:10:00,68.39,68.4,68.21,68.3,67970.0,68.39,68.4,68.21,68.3,67970.0
2024-01-19 12:20:00,68.33,68.68,68.31,68.67,115427.0,68.33,68.68,68.31,68.67,115427.0
2024-01-19 12:30:00,68.69,68.76,68.61,68.66,41422.0,68.69,68.76,68.61,68.66,41422.0
2024-01-19 12:40:00,68.66,68.66,68.35,68.46,41413.0,68.66,68.66,68.35,68.46,41413.0
2024-01-19 12:50:00,68.48,68.5,68.33,68.41,28374.0,68.48,68.5,68.33,68.41,28374.0
2024-01-19 13:00:00,68.35,68.48,68.28,68.45,32683.0,68.35,68.48,68.28,68.45,32683.0
2024-01-19 13:10:00,68.45,68.54,68.4,68.51,39224.0,68.45,68.54,68.4,68.51,39224.0
2024-01-19 13:20:00,68.53,68.71,68.53,68.71,71390.0,68.53,68.71,68.53,68.71,71390.0
2024-01-19 13:30:00,68.71,68.73,68.56,68.59,18856.0,68.71,68.73,68.56,68.59,18856.0
2024-01-19 13:40:00,68.59,68.63,68.53,68.54,21433.0,68.59,68.63,68.53,68.54,21433.0
2024-01-19 13:50:00,68.53,68.54,68.29,68.33,42566.0,68.53,68.54,68.29,68.33,42566.0
2024-01-19 14:00:00,68.35,68.6,68.3,68.57,69115.0,68.35,68.6,68.3,68.57,69115.0
2024-01-19 14:10:00,68.56,68.58,68.44,68.57,29895.0,68.56,68.58,68.44,68.57,29895.0
2024-01-19 14:20:00,68.55,68.57,68.38,68.48,178520.0,68.55,68.57,68.38,68.48,178520.0
2024-01-19 14:30:00,68.48,68.57,68.4,68.57,35995.0,68.48,68.57,68.4,68.57,35995.0
2024-01-19 14:40:00,68.57,68.59,68.54,68.58,23013.0,68.57,68.59,68.54,68.58,23013.0
2024-01-19 14:50:00,68.58,68.81,68.56,68.79,57813.0,68.58,68.81,68.56,68.79,57813.0
2024-01-19 15:00:00,68.78,68.82,68.74,68.82,39417.0,68.78,68.82,68.74,68.82,39417.0
2024-01-19 15:10:00,68.83,68.84,68.78,68.8,32519.0,68.83,68.84,68.78,68.8,32519.0
2024-01-19 15:20:00,68.81,68.81,68.75,68.76,33376.0,68.81,68.81,68.75,68.76,33376.0
2024-01-19 15:30:00,68.77,68.78,68.7,68.72,92014.0,68.77,68.78,68.7,68.72,92014.0
2024-01-19 15:40:00,68.73,68.73,68.68,68.71,78123.0,68.73,68.73,68.68,68.71,78123.0
2024-01-19 15:50:00,68.72,68.86,68.72,68.81,572502.0,68.72,68.86,68.72,68.81,572502.0
2024-01-22 09:30:00,68.88,69.09,68.72,69.01,64417.0,68.88,69.09,68.72,69.01,64417.0
2024-01-22 09:40:00,69.03,69.37,69.03,69.32,53543.0,69.03,69.37,69.03,69.32,53543.0
2024-01-22 09:50:00,69.32,69.43,69.09,69.17,83923.0,69.32,69.43,69.09,69.17,83923.0
2024-01-22 10:00:00,69.19,69.32,69.12,69.25,104481.0,69.19,69.32,69.12,69.25,104481.0
2024-01-22 10:10:00,69.27,69.48,69.23,69.34,147391.0,69.27,69.48,69.23,69.34,147391.0
2024-01-22 10:20:00,69.36,69.59,69.35,69.56,101465.0,69.36,69.59,69.35,69.56,101465.0
2024-01-22 10:30:00,69.55,69.65,69.45,69.46,117846.0,69.55,69.65,69.45,69.46,117846.0
2024-01-22 10:40:00,69.46,69.65,69.39,69.4,57375.0,69.46,69.65,69.39,69.4,57375.0
2024-01-22 10:50:00,69.4,69.6,69.37,69.56,82102.0,69.4,69.6,69.37,69.56,82102.0
2024-01-22 11:00:00,69.56,69.57,69.43,69.48,66294.0,69.56,69.57,69.43,69.48,66294.0
2024-01-22 11:10:00,69.48,69.64,69.48,69.55,69753.0,69.48,69.64,69.48,69.55,69753.0
2024-01-22 11:20:00,69.56,69.89,69.54,69.83,196580.0,69.56,69.89,69.54,69.83,196580.0
2024-01-22 11:30:00,69.84,69.86,69.66,69.66,70598.0,69.84,69.86,69.66,69.66,70598.0
2024-01-22 11:40:00,69.63,69.7,69.47,69.55,121023.0,69.63,69.7,69.47,69.55,121023.0
2024-01-22 11:50:00,69.56,69.82,69.56,69.82,87784.0,69.56,69.82,69.56,69.82,87784.0
2024-01-22 12:00:00,69.85,69.94,69.81,69.88,66141.0,69.85,69.94,69.81,69.88,66141.0
2024-01-22 12:10:00,69.88,70.06,69.85,70.04,160896.0,69.88,70.06,69.85,70.04,160896.0
2024-01-22 12:20:00,70.04,70.07,69.97,69.98,195826.0,70.04,70.07,69.97,69.98,195826.0
2024-01-22 12:30:00,69.98,70.18,69.92,70.17,346841.0,69.98,70.18,69.92,70.17,346841.0
2024-01-22 12:40:00,70.18,70.2,70.07,70.2,523130.0,70.18,70.2,70.07,70.2,523130.0
2024-01-22 12:50:00,70.21,70.24,70.15,70.19,112583.0,70.21,70.24,70.15,70.19,112583.0
2024-01-22 13:00:00,70.19,70.34,70.19,70.31,97881.0,70.19,70.34,70.19,70.31,97881.0
2024-01-22 13:10:00,70.31,70.5,70.31,70.48,105285.0,70.31,70.5,70.31,70.48,105285.0
2024-01-22 13:20:00,70.48,70.48,70.25,70.26,78671.0,70.48,70.48,70.25,70.26,78671.0
2024-01-22 13:30:00,70.26,70.39,70.23,70.31,70232.0,70.26,70.39,70.23,70.31,70232.0
2024-01-22 13:40:00,70.3,70.42,70.25,70.37,65666.0,70.3,70.42,70.25,70.37,65666.0
2024-01-22 13:50:00,70.37,70.46,70.34,70.36,85819.0,70.37,70.46,70.34,70.36,85819.0
2024-01-22 14:00:00,70.36,70.37,70.1,70.11,81334.0,70.36,70.37,70.1,70.11,81334.0
2024-01-22 14:10:00,70.11,70.14,69.83,69.84,186593.0,70.11,70.14,69.83,69.84,186593.0
2024-01-22 14:20:00,69.84,69.92,69.65,69.84,166835.0,69.84,69.92,69.65,69.84,166835.0
2024-01-22 14:30:00,69.84,69.9,69.75,69.85,64612.0,69.84,69.9,69.75,69.85,64612.0
2024-01-22 14:40:00,69.85,69.85,69.79,69.82,18123.0,69.85,69.85,69.79,69.82,18123.0
2024-01-22 14:50:00,69.81,69.84,69.79,69.82,19315.0,69.81,69.84,69.79,69.82,19315.0
2024-01-22 15:00:00,69.83,69.87,69.8,69.82,46089.0,69.83,69.87,69.8,69.82,46089.0
2024-01-22 15:10:00,69.82,69.91,69.81,69.9,44197.0,69.82,69.91,69.81,69.9,44197.0
2024-01-22 15:20:00,69.91,69.91,69.68,69.76,58840.0,69.91,69.91,69.68,69.76,58840.0
2024-01-22 15:30:00,69.76,69.76,69.66,69.71,53196.0,69.76,69.76,69.66,69.71,53196.0
2024-01-22 15:40:00,69.71,69.76,69.7,69.72,65817.0,69.71,69.76,69.7,69.72,65817.0
2024-01-22 15:50:00,69.72,69.74,69.67,69.71,194498.0,69.72,69.74,69.67,69.71,194498.0
2024-01-23 09:30:00,69.34,69.52,69.33,69.42,46182.0,69.34,69.52,69.33,69.42,46182.0
2024-01-23 09:40:00,69.43,69.77,69.37,69.71,99395.0,69.43,69.77,69.37,69.71,99395.0
2024-01-23 09:50:00,69.71,69.75,69.51,69.6,89546.0,69.71,69.75,69.51,69.6,89546.0
2024-01-23 10:00:00,69.63,69.83,69.5,69.82,72176.0,69.63,69.83,69.5,69.82,72176.0
2024-01-23 10:10:00,69.82,69.96,69.76,69.89,89317.0,69.82,69.96,69.76,69.89,89317.0
2024-01-23 10:20:00,69.9,70.03,69.81,69.85,97437.0,69.9,70.03,69.81,69.85,97437.0
2024-01-23 10:30:00,69.86,70.01,69.7,69.84,70197.0,69.86,70.01,69.7,69.84,70197.0
2024-01-23 10:40:00,69.87,69.87,69.68,69.78,37756.0,69.87,69.87,69.68,69.78,37756.0
2024-01-23 10:50:00,69.77,69.96,69.63,69.96,114266.0,69.77,69.96,69.63,69.96,114266.0
2024-01-23 11:00:00,69.97,70.12,69.93,70.06,77753.0,69.97,70.12,69.93,70.06,77753.0
2024-01-23 11:10:00,70.06,70.32,70.05,70.28,139709.0,70.06,70.32,70.05,70.28,139709.0
2024-01-23 11:20:00,70.3,70.33,70.13,70.14,123741.0,70.3,70.33,70.13,70.14,123741.0
2024-01-23 11:30:00,70.14,70.17,69.85,69.9,120323.0,70.14,70.17,69.85,69.9,120323.0
2024-01-23 11:40:00,69.89,69.95,69.64,69.71,116893.0,69.89,69.95,69.64,69.71,116893.0
2024-01-23 11:50:00,69.71,69.79,69.62,69.76,86328.0,69.71,69.79,69.62,69.76,86328.0
2024-01-23 12:00:00,69.76,69.92,69.76,69.86,81765.0,69.76,69.92,69.76,69.86,81765.0
2024-01-23 12:10:00,69.85,69.85,69.53,69.6,64513.0,69.85,69.85,69.53,69.6,64513.0
2024-01-23 12:20:00,69.59,69.66,69.55,69.56,41583.0,69.59,69.66,69.55,69.56,41583.0
2024-01-23 12:30:00,69.55,69.61,69.4,69.47,63572.0,69.55,69.61,69.4,69.47,63572.0
2024-01-23 12:40:00,69.47,69.58,69.36,69.39,74525.0,69.47,69.58,69.36,69.39,74525.0
2024-01-23 12:50:00,69.39,69.49,69.36,69.45,52579.0,69.39,69.49,69.36,69.45,52579.0
2024-01-23 13:00:00,69.46,69.46,69.28,69.3,63976.0,69.46,69.46,69.28,69.3,63976.0
2024-01-23 13:10:00,69.3,69.37,69.24,69.28,44112.0,69.3,69.37,69.24,69.28,44112.0
2024-01-23 13:20:00,69.27,69.3,69.12,69.28,75662.0,69.27,69.3,69.12,69.28,75662.0
2024-01-23 13:30:00,69.27,69.34,69.23,69.28,40573.0,69.27,69.34,69.23,69.28,40573.0
2024-01-23 13:40:00,69.3,69.38,69.23,69.33,54531.0,69.3,69.38,69.23,69.33,54531.0
2024-01-23 13:50:00,69.33,69.42,69.32,69.35,44478.0,69.33,69.42,69.32,69.35,44478.0
2024-01-23 14:00:00,69.35,69.47,69.32,69.47,159756.0,69.35,69.47,69.32,69.47,159756.0
2024-01-23 14:10:00,69.48,69.57,69.41,69.57,46805.0,69.48,69.57,69.41,69.57,46805.0
2024-01-23 14:20:00,69.57,69.57,69.37,69.52,89044.0,69.57,69.57,69.37,69.52,89044.0
2024-01-23 14:30:00,69.51,69.58,69.49,69.51,85521.0,69.51,69.58,69.49,69.51,85521.0
2024-01-23 14:40:00,69.5,69.61,69.48,69.61,42240.0,69.5,69.61,69.48,69.61,42240.0
2024-01-23 14:50:00,69.6,69.63,69.58,69.6,21776.0,69.6,69.63,69.58,69.6,21776.0
2024-01-23 15:00:00,69.6,69.65,69.59,69.64,18698.0,69.6,69.65,69.59,69.64,18698.0
2024-01-23 15:10:00,69.64,69.65,69.61,69.63,20543.0,69.64,69.65,69.61,69.63,20543.0
2024-01-23 15:20:00,69.63,69.65,69.61,69.63,18556.0,69.63,69.65,69.61,69.63,18556.0
2024-01-23 15:30:00,69.63,69.64,69.61,69.63,12465.0,69.63,69.64,69.61,69.63,12465.0
2024-01-23 15:40:00,69.63,69.64,69.6,69.61,30068.0,69.63,69.64,69.6,69.61,30068.0
2024-01-23 15:50:00,69.62,69.67,69.6,69.65,56801.0,69.62,69.67,69.6,69.65,56801.0
2024-01-24 09:30:00,69.97,70.16,69.79,70.05,69752.0,69.97,70.16,69.79,70.05,69752.0
2024-01-24 09:40:00,70.04,70.29,70.01,70.23,49438.0,70.04,70.29,70.01,70.23,49438.0
2024-01-24 09:50:00,70.2,70.25,69.77,69.83,62469.0,70.2,70.25,69.77,69.83,62469.0
2024-01-24 10:00:00,69.82,69.86,69.66,69.73,65943.0,69.82,69.86,69.66,69.73,65943.0
2024-01-24 10:10:00,69.7,69.97,69.69,69.8,66073.0,69.7,69.97,69.69,69.8,66073.0
2024-01-24 10:20:00,69.79,69.91,69.77,69.89,72627.0,69.79,69.91,69.77,69.89,72627.0
2024-01-24 10:30:00,70.0,70.38,69.74,69.87,303957.0,70.0,70.38,69.74,69.87,303957.0
2024-01-24 10:40:00,69.87,70.24,69.82,70.12,175767.0,69.87,70.24,69.82,70.12,175767.0
2024-01-24 10:50:00,70.13,70.16,69.94,70.16,89564.0,70.13,70.16,69.94,70.16,89564.0
2024-01-24 11:00:00,70.16,70.43,70.16,70.37,247298.0,70.16,70.43,70.16,70.37,247298.0
2024-01-24 11:10:00,70.35,70.53,70.35,70.5,134703.0,70.35,70.53,70.35,70.5,134703.0
2024-01-24 11:20:00,70.5,70.57,70.21,70.41,176228.0,70.5,70.57,70.21,70.41,176228.0
2024-01-24 11:30:00,70.42,70.68,70.38,70.65,254787.0,70.42,70.68,70.38,70.65,254787.0
2024-01-24 11:40:00,70.65,70.76,70.63,70.68,177556.0,70.65,70.76,70.63,70.68,177556.0
2024-01-24 11:50:00,70.7,70.88,70.7,70.83,135058.0,70.7,70.88,70.7,70.83,135058.0
2024-01-24 12:00:00,70.83,70.84,70.58,70.59,187891.0,70.83,70.84,70.58,70.59,187891.0
2024-01-24 12:10:00,70.59,70.68,70.47,70.49,128310.0,70.59,70.68,70.47,70.49,128310.0
2024-01-24 12:20:00,70.49,70.62,70.49,70.52,71085.0,70.49,70.62,70.49,70.52,71085.0
2024-01-24 12:30:00,70.51,70.52,70.2,70.36,196702.0,70.51,70.52,70.2,70.36,196702.0
2024-01-24 12:40:00,70.37,70.46,70.28,70.29,83809.0,70.37,70.46,70.28,70.29,83809.0
2024-01-24 12:50:00,70.3,70.46,70.3,70.42,96657.0,70.3,70.46,70.3,70.42,96657.0
2024-01-24 13:00:00,70.42,70.42,70.22,70.26,84612.0,70.42,70.42,70.22,70.26,84612.0
2024-01-24 13:10:00,70.26,70.29,70.06,70.1,123761.0,70.26,70.29,70.06,70.1,123761.0
2024-01-24 13:20:00,70.1,70.13,70.01,70.05,49939.0,70.1,70.13,70.01,70.05,49939.0
2024-01-24 13:30:00,70.05,70.22,70.04,70.16,63949.0,70.05,70.22,70.04,70.16,63949.0
2024-01-24 13:40:00,70.15,70.16,69.92,70.06,101460.0,70.15,70.16,69.92,70.06,101460.0
2024-01-24 13:50:00,70.05,70.05,69.92,70.01,73875.0,70.05,70.05,69.92,70.01,73875.0
2024-01-24 14:00:00,70.01,70.09,69.94,70.06,71873.0,70.01,70.09,69.94,70.06,71873.0
2024-01-24 14:10:00,70.06,70.13,69.98,70.09,117815.0,70.06,70.13,69.98,70.09,117815.0
2024-01-24 14:20:00,70.07,70.23,69.99,70.18,112534.0,70.07,70.23,69.99,70.18,112534.0
2024-01-24 14:30:00,70.17,70.31,70.15,70.28,74273.0,70.17,70.31,70.15,70.28,74273.0
2024-01-24 14:40:00,70.27,70.28,70.21,70.23,51760.0,70.27,70.28,70.21,70.23,51760.0
2024-01-24 14:50:00,70.23,70.25,70.15,70.25,86979.0,70.23,70.25,70.15,70.25,86979.0
2024-01-24 15:00:00,70.24,70.38,70.23,70.34,68118.0,70.24,70.38,70.23,70.34,68118.0
2024-01-24 15:10:00,70.33,70.38,70.31,70.34,84332.0,70.33,70.38,70.31,70.34,84332.0
2024-01-24 15:20:00,70.34,70.34,70.25,70.28,73979.0,70.34,70.34,70.25,70.28,73979.0
2024-01-24 15:30:00,70.27,70.37,70.25,70.37,74485.0,70.27,70.37,70.25,70.37,74485.0
2024-01-24 15:40:00,70.37,70.45,70.31,70.43,96397.0,70.37,70.45,70.31,70.43,96397.0
2024-01-24 15:50:00,70.44,70.56,70.42,70.54,205661.0,70.44,70.56,70.42,70.54,205661.0
2024-01-25 09:30:00,71.48,71.51,71.33,71.46,157040.0,71.48,71.51,71.33,71.46,157040.0
2024-01-25 09:40:00,71.47,71.63,71.29,71.56,146379.0,71.47,71.63,71.29,71.56,146379.0
2024-01-25 09:50:00,71.56,71.7,71.55,71.65,101623.0,71.56,71.7,71.55,71.65,101623.0
2024-01-25 10:00:00,71.66,71.67,71.48,71.56,86397.0,71.66,71.67,71.48,71.56,86397.0
2024-01-25 10:10:00,71.57,71.63,71.45,71.45,62157.0,71.57,71.63,71.45,71.45,62157.0
2024-01-25 10:20:00,71.47,71.49,71.31,71.38,41662.0,71.47,71.49,71.31,71.38,41662.0
2024-01-25 10:30:00,71.39,71.44,71.01,71.03,105734.0,71.39,71.44,71.01,71.03,105734.0
2024-01-25 10:40:00,71.04,71.29,71.04,71.23,69168.0,71.04,71.29,71.04,71.23,69168.0
2024-01-25 10:50:00,71.23,71.37,71.1,71.13,77582.0,71.23,71.37,71.1,71.13,77582.0
2024-01-25 11:00:00,71.12,71.32,71.09,71.28,60420.0,71.12,71.32,71.09,71.28,60420.0
2024-01-25 11:10:00,71.28,71.41,71.21,71.37,59726.0,71.28,71.41,71.21,71.37,59726.0
2024-01-25 11:20:00,71.36,71.38,71.23,71.34,95124.0,71.36,71.38,71.23,71.34,95124.0
2024-01-25 11:30:00,71.35,71.5,71.33,71.44,85225.0,71.35,71.5,71.33,71.44,85225.0
2024-01-25 11:40:00,71.45,71.56,71.44,71.53,74138.0,71.45,71.56,71.44,71.53,74138.0
2024-01-25 11:50:00,71.53,71.69,71.49,71.51,107609.0,71.53,71.69,71.49,71.51,107609.0
2024-01-25 12:00:00,71.51,71.63,71.46,71.61,64257.0,71.51,71.63,71.46,71.61,64257.0
2024-01-25 12:10:00,71.62,71.67,71.45,71.5,512119.0,71.62,71.67,71.45,71.5,512119.0
2024-01-25 12:20:00,71.49,71.49,71.33,71.34,101314.0,71.49,71.49,71.33,71.34,101314.0
2024-01-25 12:30:00,71.34,71.51,71.32,71.5,91073.0,71.34,71.51,71.32,71.5,91073.0
2024-01-25 12:40:00,71.52,71.58,71.47,71.51,55433.0,71.52,71.58,71.47,71.51,55433.0
2024-01-25 12:50:00,71.52,71.65,71.52,71.63,46750.0,71.52,71.65,71.52,71.63,46750.0
2024-01-25 13:00:00,71.64,71.76,71.62,71.7,117588.0,71.64,71.76,71.62,71.7,117588.0
2024-01-25 13:10:00,71.71,71.78,71.69,71.78,38847.0,71.71,71.78,71.69,71.78,38847.0
2024-01-25 13:20:00,71.78,71.93,71.76,71.87,105278.0,71.78,71.93,71.76,71.87,105278.0
2024-01-25 13:30:00,71.88,72.02,71.87,71.91,106777.0,71.88,72.02,71.87,71.91,106777.0
2024-01-25 13:40:00,71.91,72.0,71.9,71.94,71894.0,71.91,72.0,71.9,71.94,71894.0
2024-01-25 13:50:00,71.95,72.01,71.84,71.87,54078.0,71.95,72.01,71.84,71.87,54078.0
2024-01-25 14:00:00,71.89,71.96,71.81,71.94,58550.0,71.89,71.96,71.81,71.94,58550.0
2024-01-25 14:10:00,71.94,72.13,71.94,72.11,60688.0,71.94,72.13,71.94,72.11,60688.0
2024-01-25 14:20:00,72.1,72.36,72.09,72.32,116455.0,72.1,72.36,72.09,72.32,116455.0
2024-01-25 14:30:00,72.32,72.41,72.3,72.37,86319.0,72.32,72.41,72.3,72.37,86319.0
2024-01-25 14:40:00,72.36,72.42,72.34,72.38,23958.0,72.36,72.42,72.34,72.38,23958.0
2024-01-25 14:50:00,72.39,72.45,72.33,72.37,54895.0,72.39,72.45,72.33,72.37,54895.0
2024-01-25 15:00:00,72.36,72.4,72.32,72.33,33109.0,72.36,72.4,72.32,72.33,33109.0
2024-01-25 15:10:00,72.33,72.33,72.22,72.25,69500.0,72.33,72.33,72.22,72.25,69500.0
2024-01-25 15:20:00,72.25,72.3,72.23,72.29,49026.0,72.25,72.3,72.23,72.29,49026.0
2024-01-25 15:30:00,72.29,72.29,72.23,72.27,58170.0,72.29,72.29,72.23,72.27,58170.0
2024-01-25 15:40:00,72.26,72.27,72.22,72.23,155574.0,72.26,72.27,72.22,72.23,155574.0
2024-01-25 15:50:00,72.24,72.29,72.18,72.22,467911.0,72.24,72.29,72.18,72.22,467911.0
2024-01-26 09:30:00,71.98,72.14,71.97,72.12,84241.0,71.98,72.14,71.97,72.12,84241.0
2024-01-26 09:40:00,72.13,72.2,72.03,72.2,72137.0,72.13,72.2,72.03,72.2,72137.0
2024-01-26 09:50:00,72.2,72.22,72.1,72.16,48569.0,72.2,72.22,72.1,72.16,48569.0
2024-01-26 10:00:00,72.15,72.2,71.98,72.09,173265.0,72.15,72.2,71.98,72.09,173265.0
2024-01-26 10:10:00,72.1,72.19,72.05,72.19,106320.0,72.1,72.19,72.05,72.19,106320.0
2024-01-26 10:20:00,72.21,72.52,72.2,72.38,169600.0,72.21,72.52,72.2,72.38,169600.0
2024-01-26 10:30:00,72.38,72.54,72.33,72.54,121855.0,72.38,72.54,72.33,72.54,121855.0
2024-01-26 10:40:00,72.55,72.59,72.36,72.36,83447.0,72.55,72.59,72.36,72.36,83447.0
2024-01-26 10:50:00,72.35,72.35,72.15,72.19,101174.0,72.35,72.35,72.15,72.19,101174.0
2024-01-26 11:00:00,72.19,72.21,72.03,72.04,72816.0,72.19,72.21,72.03,72.04,72816.0
2024-01-26 11:10:00,72.03,72.16,71.83,71.85,89276.0,72.03,72.16,71.83,71.85,89276.0
2024-01-26 11:20:00,71.86,71.86,71.61,71.64,69490.0,71.86,71.86,71.61,71.64,69490.0
2024-01-26 11:30:00,71.65,71.74,71.55,71.56,83558.0,71.65,71.74,71.55,71.56,83558.0
2024-01-26 11:40:00,71.55,71.58,71.36,71.39,96428.0,71.55,71.58,71.36,71.39,96428.0
2024-01-26 11:50:00,71.39,71.51,71.31,71.38,67230.0,71.39,71.51,71.31,71.38,67230.0
2024-01-26 12:00:00,71.37,71.39,71.24,71.38,48567.0,71.37,71.39,71.24,71.38,48567.0
2024-01-26 12:10:00,71.34,71.35,71.13,71.22,65255.0,71.34,71.35,71.13,71.22,65255.0
2024-01-26 12:20:00,71.21,71.39,71.17,71.32,49949.0,71.21,71.39,71.17,71.32,49949.0
2024-01-26 12:30:00,71.34,71.39,71.17,71.18,45502.0,71.34,71.39,71.17,71.18,45502.0
2024-01-26 12:40:00,71.18,71.52,71.17,71.49,55659.0,71.18,71.52,71.17,71.49,55659.0
2024-01-26 12:50:00,71.49,71.68,71.41,71.68,37690.0,71.49,71.68,71.41,71.68,37690.0
2024-01-26 13:00:00,71.69,72.13,71.67,72.1,179874.0,71.69,72.13,71.67,72.1,179874.0
2024-01-26 13:10:00,72.11,72.29,72.04,72.28,100930.0,72.11,72.29,72.04,72.28,100930.0
2024-01-26 13:20:00,72.29,72.76,72.28,72.71,243050.0,72.29,72.76,72.28,72.71,243050.0
2024-01-26 13:30:00,72.72,73.13,72.72,73.05,173604.0,72.72,73.13,72.72,73.05,173604.0
2024-01-26 13:40:00,73.06,73.1,72.44,72.56,134034.0,73.06,73.1,72.44,72.56,134034.0
2024-01-26 13:50:00,72.55,72.64,72.38,72.52,78437.0,72.55,72.64,72.38,72.52,78437.0
2024-01-26 14:00:00,72.5,72.87,72.49,72.75,110580.0,72.5,72.87,72.49,72.75,110580.0
2024-01-26 14:10:00,72.78,72.91,72.72,72.85,53039.0,72.78,72.91,72.72,72.85,53039.0
2024-01-26 14:20:00,72.87,72.98,72.81,72.94,98521.0,72.87,72.98,72.81,72.94,98521.0
2024-01-26 14:30:00,72.93,72.96,72.82,72.89,60895.0,72.93,72.96,72.82,72.89,60895.0
2024-01-26 14:40:00,72.88,72.97,72.84,72.93,35818.0,72.88,72.97,72.84,72.93,35818.0
2024-01-26 14:50:00,72.95,73.06,72.92,73.01,361243.0,72.95,73.06,72.92,73.01,361243.0
2024-01-26 15:00:00,73.01,73.06,72.89,72.98,146335.0,73.01,73.06,72.89,72.98,146335.0
2024-01-26 15:10:00,73.0,73.04,72.95,73.0,36982.0,73.0,73.04,72.95,73.0,36982.0
2024-01-26 15:20:00,73.0,73.03,72.95,73.01,79336.0,73.0,73.03,72.95,73.01,79336.0
2024-01-26 15:30:00,73.0,73.11,72.99,73.1,121476.0,73.0,73.11,72.99,73.1,121476.0
2024-01-26 15:40:00,73.1,73.13,73.06,73.11,98095.0,73.1,73.13,73.06,73.11,98095.0
2024-01-26 15:50:00,73.11,73.19,73.08,73.09,173924.0,73.11,73.19,73.08,73.09,173924.0
2024-01-29 09:30:00,72.43,72.45,71.84,71.89,145597.0,72.43,72.45,71.84,71.89,145597.0
2024-01-29 09:40:00,71.89,71.93,71.66,71.84,135512.0,71.89,71.93,71.66,71.84,135512.0
2024-01-29 09:50:00,71.83,72.09,71.81,72.08,98206.0,71.83,72.09,71.81,72.08,98206.0
2024-01-29 10:00:00,72.08,72.25,71.93,72.03,106574.0,72.08,72.25,71.93,72.03,106574.0
2024-01-29 10:10:00,72.01,72.02,71.6,71.83,134224.0,72.01,72.02,71.6,71.83,134224.0
2024-01-29 10:20:00,71.83,72.01,71.74,71.93,56266.0,71.83,72.01,71.74,71.93,56266.0
2024-01-29 10:30:00,71.95,71.97,71.72,71.93,75849.0,71.95,71.97,71.72,71.93,75849.0
2024-01-29 10:40:00,71.97,72.17,71.97,72.11,49152.0,71.97,72.17,71.97,72.11,49152.0
2024-01-29 10:50:00,72.1,72.22,72.01,72.21,32933.0,72.1,72.22,72.01,72.21,32933.0
2024-01-29 11:00:00,72.17,72.31,72.0,72.05,65613.0,72.17,72.31,72.0,72.05,65613.0
2024-01-29 11:10:00,72.09,72.14,71.95,72.01,30447.0,72.09,72.14,71.95,72.01,30447.0
2024-01-29 11:20:00,72.0,72.09,71.97,72.09,18331.0,72.0,72.09,71.97,72.09,18331.0
2024-01-29 11:30:00,72.08,72.27,72.0,72.0,32020.0,72.08,72.27,72.0,72.0,32020.0
2024-01-29 11:40:00,71.98,72.06,71.77,71.82,85289.0,71.98,72.06,71.77,71.82,85289.0
2024-01-29 11:50:00,71.86,71.96,71.77,71.92,12095.0,71.86,71.96,71.77,71.92,12095.0
2024-01-29 12:00:00,72.0,72.18,71.98,72.15,55037.0,72.0,72.18,71.98,72.15,55037.0
2024-01-29 12:10:00,72.15,72.33,72.15,72.26,59429.0,72.15,72.33,72.15,72.26,59429.0
2024-01-29 12:20:00,72.26,72.29,72.0,72.01,34937.0,72.26,72.29,72.0,72.01,34937.0
2024-01-29 12:30:00,72.01,72.06,71.93,72.03,23703.0,72.01,72.06,71.93,72.03,23703.0
2024-01-29 12:40:00,72.03,72.03,71.84,71.86,31466.0,72.03,72.03,71.84,71.86,31466.0
2024-01-29 12:50:00,71.87,71.95,71.76,71.86,46696.0,71.87,71.95,71.76,71.86,46696.0
2024-01-29 13:00:00,71.85,72.0,71.8,71.99,31101.0,71.85,72.0,71.8,71.99,31101.0
2024-01-29 13:10:00,72.0,72.0,71.7,71.89,69948.0,72.0,72.0,71.7,71.89,69948.0
2024-01-29 13:20:00,71.91,72.21,71.73,71.98,597156.0,71.91,72.21,71.73,71.98,597156.0
2024-01-29 13:30:00,72.0,72.05,71.91,71.99,46683.0,72.0,72.05,71.91,71.99,46683.0
2024-01-29 13:40:00,72.0,72.03,71.85,71.88,48222.0,72.0,72.03,71.85,71.88,48222.0
2024-01-29 13:50:00,71.89,72.04,71.89,71.96,82848.0,71.89,72.04,71.89,71.96,82848.0
2024-01-29 14:00:00,71.98,72.14,71.96,72.1,58122.0,71.98,72.14,71.96,72.1,58122.0
2024-01-29 14:10:00,72.12,72.14,71.48,71.68,173514.0,72.12,72.14,71.48,71.68,173514.0
2024-01-29 14:20:00,71.69,71.84,71.57,71.82,47835.0,71.69,71.84,71.57,71.82,47835.0
2024-01-29 14:30:00,71.83,71.95,71.82,71.85,48386.0,71.83,71.95,71.82,71.85,48386.0
2024-01-29 14:40:00,71.86,71.99,71.86,71.88,25326.0,71.86,71.99,71.86,71.88,25326.0
2024-01-29 14:50:00,71.9,71.95,71.86,71.94,10945.0,71.9,71.95,71.86,71.94,10945.0
2024-01-29 15:00:00,71.95,71.98,71.89,71.92,45289.0,71.95,71.98,71.89,71.92,45289.0
2024-01-29 15:10:00,71.94,71.95,71.91,71.93,91721.0,71.94,71.95,71.91,71.93,91721.0
2024-01-29 15:20:00,71.93,72.07,71.92,72.0,30850.0,71.93,72.07,71.92,72.0,30850.0
2024-01-29 15:30:00,72.0,72.07,71.95,72.06,38552.0,72.0,72.07,71.95,72.06,38552.0
2024-01-29 15:40:00,72.05,72.06,71.94,71.96,42678.0,72.05,72.06,71.94,71.96,42678.0
2024-01-29 15:50:00,71.96,72.05,71.96,72.04,131839.0,71.96,72.05,71.96,72.04,131839.0
2024-01-30 09:30:00,72.0,72.22,71.95,72.13,91233.0,72.0,72.22,71.95,72.13,91233.0
2024-01-30 09:40:00,72.15,72.39,72.15,72.34,107948.0,72.15,72.39,72.15,72.34,107948.0
2024-01-30 09:50:00,72.35,72.44,72.07,72.09,72687.0,72.35,72.44,72.07,72.09,72687.0
2024-01-30 10:00:00,72.1,72.41,72.06,72.23,61096.0,72.1,72.41,72.06,72.23,61096.0
2024-01-30 10:10:00,72.21,72.21,71.86,71.98,276873.0,72.21,72.21,71.86,71.98,276873.0
2024-01-30 10:20:00,71.96,71.98,71.76,71.79,60704.0,71.96,71.98,71.76,71.79,60704.0
2024-01-30 10:30:00,71.78,72.15,71.72,72.09,144563.0,71.78,72.15,71.72,72.09,144563.0
2024-01-30 10:40:00,72.1,72.47,72.06,72.46,78630.0,72.1,72.47,72.06,72.46,78630.0
2024-01-30 10:50:00,72.46,72.6,72.43,72.56,103707.0,72.46,72.6,72.43,72.56,103707.0
2024-01-30 11:00:00,72.57,72.62,72.45,72.53,99144.0,72.57,72.62,72.45,72.53,99144.0
2024-01-30 11:10:00,72.54,72.91,72.52,72.85,116923.0,72.54,72.91,72.52,72.85,116923.0
2024-01-30 11:20:00,72.83,72.84,72.63,72.65,137520.0,72.83,72.84,72.63,72.65,137520.0
2024-01-30 11:30:00,72.64,72.94,72.54,72.87,75233.0,72.64,72.94,72.54,72.87,75233.0
2024-01-30 11:40:00,72.9,72.98,72.83,72.93,30041.0,72.9,72.98,72.83,72.93,30041.0
2024-01-30 11:50:00,72.92,72.93,72.74,72.87,64784.0,72.92,72.93,72.74,72.87,64784.0
2024-01-30 12:00:00,72.88,73.03,72.78,72.99,85692.0,72.88,73.03,72.78,72.99,85692.0
2024-01-30 12:10:00,72.99,73.06,72.78,72.78,47365.0,72.99,73.06,72.78,72.78,47365.0
2024-01-30 12:20:00,72.79,72.86,72.64,72.65,38953.0,72.79,72.86,72.64,72.65,38953.0
2024-01-30 12:30:00,72.64,72.81,72.64,72.78,26820.0,72.64,72.81,72.64,72.78,26820.0
2024-01-30 12:40:00,72.79,72.9,72.76,72.86,28239.0,72.79,72.9,72.76,72.86,28239.0
2024-01-30 12:50:00,72.85,72.93,72.8,72.89,36742.0,72.85,72.93,72.8,72.89,36742.0
2024-01-30 13:00:00,72.89,72.99,72.86,72.96,27743.0,72.89,72.99,72.86,72.96,27743.0
2024-01-30 13:10:00,72.96,72.96,72.82,72.9,57401.0,72.96,72.96,72.82,72.9,57401.0
2024-01-30 13:20:00,72.89,73.07,72.88,73.07,22182.0,72.89,73.07,72.88,73.07,22182.0
2024-01-30 13:30:00,73.07,73.1,72.97,73.03,38670.0,73.07,73.1,72.97,73.03,38670.0
2024-01-30 13:40:00,73.03,73.07,72.97,73.01,24000.0,73.03,73.07,72.97,73.01,24000.0
2024-01-30 13:50:00,73.02,73.08,72.76,72.92,232469.0,73.02,73.08,72.76,72.92,232469.0
2024-01-30 14:00:00,72.91,72.93,72.73,72.8,72695.0,72.91,72.93,72.73,72.8,72695.0
2024-01-30 14:10:00,72.79,72.89,72.72,72.79,42676.0,72.79,72.89,72.72,72.79,42676.0
2024-01-30 14:20:00,72.81,72.89,72.6,72.81,105713.0,72.81,72.89,72.6,72.81,105713.0
2024-01-30 14:30:00,72.81,72.85,72.72,72.72,26304.0,72.81,72.85,72.72,72.72,26304.0
2024-01-30 14:40:00,72.73,72.75,72.68,72.7,25784.0,72.73,72.75,72.68,72.7,25784.0
2024-01-30 14:50:00,72.7,72.8,72.7,72.76,17024.0,72.7,72.8,72.7,72.76,17024.0
2024-01-30 15:00:00,72.76,72.78,72.7,72.78,23572.0,72.76,72.78,72.7,72.78,23572.0
2024-01-30 15:10:00,72.78,72.9,72.77,72.9,38119.0,72.78,72.9,72.77,72.9,38119.0
2024-01-30 15:20:00,72.9,72.9,72.83,72.85,32474.0,72.9,72.9,72.83,72.85,32474.0
2024-01-30 15:30:00,72.85,72.88,72.83,72.87,125273.0,72.85,72.88,72.83,72.87,125273.0
2024-01-30 15:40:00,72.87,72.88,72.8,72.84,81192.0,72.87,72.88,72.8,72.84,81192.0
2024-01-30 15:50:00,72.84,72.86,72.77,72.79,179770.0,72.84,72.86,72.77,72.79,179770.0
2024-01-31 09:30:00,72.32,72.37,71.9,71.95,115621.0,72.32,72.37,71.9,71.95,115621.0
2024-01-31 09:40:00,71.94,72.25,71.82,72.04,104254.0,71.94,72.25,71.82,72.04,104254.0
2024-01-31 09:50:00,72.04,72.07,71.76,71.78,88127.0,72.04,72.07,71.76,71.78,88127.0
2024-01-31 10:00:00,71.78,71.82,71.4,71.41,172740.0,71.78,71.82,71.4,71.41,172740.0
2024-01-31 10:10:00,71.39,71.52,71.3,71.48,210780.0,71.39,71.52,71.3,71.48,210780.0
2024-01-31 10:20:00,71.47,71.59,71.37,71.5,59207.0,71.47,71.59,71.37,71.5,59207.0
2024-01-31 10:30:00,71.48,71.74,71.21,71.22,142210.0,71.48,71.74,71.21,71.22,142210.0
2024-01-31 10:40:00,71.22,71.41,71.09,71.41,105142.0,71.22,71.41,71.09,71.41,105142.0
2024-01-31 10:50:00,71.4,71.97,71.4,71.94,137538.0,71.4,71.97,71.4,71.94,137538.0
2024-01-31 11:00:00,71.94,71.97,71.61,71.77,57904.0,71.94,71.97,71.61,71.77,57904.0
2024-01-31 11:10:00,71.76,71.84,71.5,71.56,58648.0,71.76,71.84,71.5,71.56,58648.0
2024-01-31 11:20:00,71.54,71.55,71.29,71.33,70055.0,71.54,71.55,71.29,71.33,70055.0
2024-01-31 11:30:00,71.34,71.52,71.2,71.3,74957.0,71.34,71.52,71.2,71.3,74957.0
2024-01-31 11:40:00,71.3,71.36,70.77,70.89,204267.0,71.3,71.36,70.77,70.89,204267.0
2024-01-31 11:50:00,70.87,71.15,70.81,71.15,132949.0,70.87,71.15,70.81,71.15,132949.0
2024-01-31 12:00:00,71.16,71.64,71.16,71.63,79345.0,71.16,71.64,71.16,71.63,79345.0
2024-01-31 12:10:00,71.63,71.67,71.13,71.23,49686.0,71.63,71.67,71.13,71.23,49686.0
2024-01-31 12:20:00,71.24,71.26,71.02,71.21,65308.0,71.24,71.26,71.02,71.21,65308.0
2024-01-31 12:30:00,71.19,71.19,70.97,71.13,66704.0,71.19,71.19,70.97,71.13,66704.0
2024-01-31 12:40:00,71.14,71.16,70.97,71.05,49635.0,71.14,71.16,70.97,71.05,49635.0
2024-01-31 12:50:00,71.05,71.28,71.04,71.24,62091.0,71.05,71.28,71.04,71.24,62091.0
2024-01-31 13:00:00,71.23,71.23,70.93,71.0,77625.0,71.23,71.23,70.93,71.0,77625.0
2024-01-31 13:10:00,70.99,71.03,70.92,70.98,53307.0,70.99,71.03,70.92,70.98,53307.0
2024-01-31 13:20:00,70.98,71.08,70.86,71.08,66145.0,70.98,71.08,70.86,71.08,66145.0
2024-01-31 13:30:00,71.08,71.08,70.79,70.82,81439.0,71.08,71.08,70.79,70.82,81439.0
2024-01-31 13:40:00,70.81,70.93,70.66,70.91,165334.0,70.81,70.93,70.66,70.91,165334.0
2024-01-31 13:50:00,70.94,70.99,70.8,70.99,104441.0,70.94,70.99,70.8,70.99,104441.0
2024-01-31 14:00:00,71.0,71.05,70.72,70.78,84187.0,71.0,71.05,70.72,70.78,84187.0
2024-01-31 14:10:00,70.8,71.11,70.75,71.0,155989.0,70.8,71.11,70.75,71.0,155989.0
2024-01-31 14:20:00,71.02,71.02,70.79,70.93,133610.0,71.02,71.02,70.79,70.93,133610.0
2024-01-31 14:30:00,70.92,71.12,70.88,71.08,53001.0,70.92,71.12,70.88,71.08,53001.0
2024-01-31 14:40:00,71.1,71.25,71.04,71.12,60707.0,71.1,71.25,71.04,71.12,60707.0
2024-01-31 14:50:00,71.13,71.18,71.0,71.06,78998.0,71.13,71.18,71.0,71.06,78998.0
2024-01-31 15:00:00,71.07,71.12,70.68,70.87,200064.0,71.07,71.12,70.68,70.87,200064.0
2024-01-31 15:10:00,70.88,70.99,70.87,70.97,96236.0,70.88,70.99,70.87,70.97,96236.0
2024-01-31 15:20:00,70.96,71.05,70.93,71.0,102183.0,70.96,71.05,70.93,71.0,102183.0
2024-01-31 15:30:00,71.0,71.01,70.82,70.92,119263.0,71.0,71.01,70.82,70.92,119263.0
2024-01-31 15:40:00,70.92,70.98,70.86,70.9,255212.0,70.92,70.98,70.86,70.9,255212.0
2024-01-31 15:50:00,70.89,70.93,70.77,70.9,444369.0,70.89,70.93,70.77,70.9,444369.0
2024-02-01 09:30:00,71.59,71.92,71.56,71.83,152527.0,71.59,71.92,71.56,71.83,152527.0
2024-02-01 09:40:00,71.84,71.92,71.64,71.65,112279.0,71.84,71.92,71.64,71.65,112279.0
2024-02-01 09:50:00,71.63,71.69,71.43,71.49,97358.0,71.63,71.69,71.43,71.49,97358.0
2024-02-01 10:00:00,71.47,71.98,71.34,71.94,123007.0,71.47,71.98,71.34,71.94,123007.0
2024-02-01 10:10:00,71.95,71.99,71.81,71.89,132562.0,71.95,71.99,71.81,71.89,132562.0
2024-02-01 10:20:00,71.91,71.95,71.73,71.75,153223.0,71.91,71.95,71.73,71.75,153223.0
2024-02-01 10:30:00,71.77,71.86,71.46,71.5,159700.0,71.77,71.86,71.46,71.5,159700.0
2024-02-01 10:40:00,71.5,71.8,71.43,71.75,189376.0,71.5,71.8,71.43,71.75,189376.0
2024-02-01 10:50:00,71.76,71.77,71.35,71.37,138078.0,71.76,71.77,71.35,71.37,138078.0
2024-02-01 11:00:00,71.38,71.43,71.07,71.34,272151.0,71.38,71.43,71.07,71.34,272151.0
2024-02-01 11:10:00,71.33,71.61,71.26,71.53,134084.0,71.33,71.61,71.26,71.53,134084.0
2024-02-01 11:20:00,71.55,71.8,71.47,71.78,134072.0,71.55,71.8,71.47,71.78,134072.0
2024-02-01 11:30:00,71.78,71.88,71.54,71.73,99183.0,71.78,71.88,71.54,71.73,99183.0
2024-02-01 11:40:00,71.74,71.79,71.66,71.7,33582.0,71.74,71.79,71.66,71.7,33582.0
2024-02-01 11:50:00,71.7,71.73,71.55,71.71,57095.0,71.7,71.73,71.55,71.71,57095.0
2024-02-01 12:00:00,71.72,71.88,71.72,71.85,39550.0,71.72,71.88,71.72,71.85,39550.0
2024-02-01 12:10:00,71.84,71.9,71.73,71.8,66320.0,71.84,71.9,71.73,71.8,66320.0
2024-02-01 12:20:00,71.8,71.86,71.73,71.8,41267.0,71.8,71.86,71.73,71.8,41267.0
2024-02-01 12:30:00,71.81,71.87,70.94,70.95,678006.0,71.81,71.87,70.94,70.95,678006.0
2024-02-01 12:40:00,70.95,71.1,69.66,69.69,932344.0,70.95,71.1,69.66,69.69,932344.0
2024-02-01 12:50:00,69.69,69.92,69.38,69.51,1230599.0,69.69,69.92,69.38,69.51,1230599.0
2024-02-01 13:00:00,69.49,69.8,69.33,69.65,396084.0,69.49,69.8,69.33,69.65,396084.0
2024-02-01 13:10:00,69.63,70.42,69.47,70.33,811476.0,69.63,70.42,69.47,70.33,811476.0
2024-02-01 13:20:00,70.35,70.67,70.23,70.64,637787.0,70.35,70.67,70.23,70.64,637787.0
2024-02-01 13:30:00,70.67,71.0,69.92,70.75,1468095.0,70.67,71.0,69.92,70.75,1468095.0
2024-02-01 13:40:00,70.75,70.97,70.57,70.8,696792.0,70.75,70.97,70.57,70.8,696792.0
2024-02-01 13:50:00,70.81,70.82,69.77,69.81,411575.0,70.81,70.82,69.77,69.81,411575.0
2024-02-01 14:00:00,69.81,69.99,69.56,69.59,422258.0,69.81,69.99,69.56,69.59,422258.0
2024-02-01 14:10:00,69.6,69.61,69.12,69.23,284385.0,69.6,69.61,69.12,69.23,284385.0
2024-02-01 14:20:00,69.25,69.38,68.97,69.14,574596.0,69.25,69.38,68.97,69.14,574596.0
2024-02-01 14:30:00,69.14,69.64,68.96,69.6,589397.0,69.14,69.64,68.96,69.6,589397.0
2024-02-01 14:40:00,69.61,69.63,69.45,69.48,143027.0,69.61,69.63,69.45,69.48,143027.0
2024-02-01 14:50:00,69.47,69.47,69.29,69.39,59071.0,69.47,69.47,69.29,69.39,59071.0
2024-02-01 15:00:00,69.4,69.48,69.26,69.44,60830.0,69.4,69.48,69.26,69.44,60830.0
2024-02-01 15:10:00,69.4,69.42,69.33,69.34,55959.0,69.4,69.42,69.33,69.34,55959.0
2024-02-01 15:20:00,69.34,69.36,69.25,69.28,31233.0,69.34,69.36,69.25,69.28,31233.0
2024-02-01 15:30:00,69.28,69.32,69.15,69.23,61117.0,69.28,69.32,69.15,69.23,61117.0
2024-02-01 15:40:00,69.24,69.34,69.19,69.2,136135.0,69.24,69.34,69.19,69.2,136135.0
2024-02-01 15:50:00,69.2,69.21,69.04,69.08,250404.0,69.2,69.21,69.04,69.08,250404.0
2024-02-02 09:30:00,68.03,68.06,67.66,67.81,236002.0,68.03,68.06,67.66,67.81,236002.0
2024-02-02 09:40:00,67.8,67.86,67.5,67.53,268852.0,67.8,67.86,67.5,67.53,268852.0
2024-02-02 09:50:00,67.52,67.67,67.42,67.53,403867.0,67.52,67.67,67.42,67.53,403867.0
2024-02-02 10:00:00,67.46,67.97,67.19,67.95,338025.0,67.46,67.97,67.19,67.95,338025.0
2024-02-02 10:10:00,67.96,68.05,67.57,67.94,183053.0,67.96,68.05,67.57,67.94,183053.0
2024-02-02 10:20:00,67.95,68.36,67.88,68.3,263221.0,67.95,68.36,67.88,68.3,263221.0
2024-02-02 10:30:00,68.29,68.3,67.72,67.76,109892.0,68.29,68.3,67.72,67.76,109892.0
2024-02-02 10:40:00,67.77,67.92,67.63,67.63,78364.0,67.77,67.92,67.63,67.63,78364.0
2024-02-02 10:50:00,67.63,67.91,67.55,67.58,91245.0,67.63,67.91,67.55,67.58,91245.0
2024-02-02 11:00:00,67.61,67.78,67.5,67.67,86844.0,67.61,67.78,67.5,67.67,86844.0
2024-02-02 11:10:00,67.63,67.69,67.42,67.54,125995.0,67.63,67.69,67.42,67.54,125995.0
2024-02-02 11:20:00,67.54,67.71,67.29,67.69,117664.0,67.54,67.71,67.29,67.69,117664.0
2024-02-02 11:30:00,67.68,67.89,67.48,67.81,263926.0,67.68,67.89,67.48,67.81,263926.0
2024-02-02 11:40:00,67.83,67.97,67.63,67.8,89344.0,67.83,67.97,67.63,67.8,89344.0
2024-02-02 11:50:00,67.83,67.88,67.47,67.49,83676.0,67.83,67.88,67.47,67.49,83676.0
2024-02-02 12:00:00,67.48,67.67,67.42,67.66,54445.0,67.48,67.67,67.42,67.66,54445.0
2024-02-02 12:10:00,67.64,67.79,67.48,67.79,48702.0,67.64,67.79,67.48,67.79,48702.0
2024-02-02 12:20:00,67.8,67.91,67.76,67.86,64439.0,67.8,67.91,67.76,67.86,64439.0
2024-02-02 12:30:00,67.82,67.86,67.69,67.7,24762.0,67.82,67.86,67.69,67.7,24762.0
2024-02-02 12:40:00,67.7,67.74,67.5,67.61,81977.0,67.7,67.74,67.5,67.61,81977.0
2024-02-02 12:50:00,67.61,67.71,67.51,67.7,77443.0,67.61,67.71,67.51,67.7,77443.0
2024-02-02 13:00:00,67.68,67.91,67.65,67.9,52900.0,67.68,67.91,67.65,67.9,52900.0
2024-02-02 13:10:00,67.89,67.91,67.73,67.89,22837.0,67.89,67.91,67.73,67.89,22837.0
2024-02-02 13:20:00,67.89,67.92,67.7,67.75,36578.0,67.89,67.92,67.7,67.75,36578.0
2024-02-02 13:30:00,67.7,67.88,67.61,67.84,105921.0,67.7,67.88,67.61,67.84,105921.0
2024-02-02 13:40:00,67.86,67.87,67.58,67.76,244942.0,67.86,67.87,67.58,67.76,244942.0
2024-02-02 13:50:00,67.78,67.87,67.65,67.83,36383.0,67.78,67.87,67.65,67.83,36383.0
2024-02-02 14:00:00,67.84,67.95,67.71,67.79,39052.0,67.84,67.95,67.71,67.79,39052.0
2024-02-02 14:10:00,67.77,67.83,67.69,67.77,40315.0,67.77,67.83,67.69,67.77,40315.0
2024-02-02 14:20:00,67.77,67.79,67.59,67.63,151340.0,67.77,67.79,67.59,67.63,151340.0
2024-02-02 14:30:00,67.63,67.63,67.38,67.45,87907.0,67.63,67.63,67.38,67.45,87907.0
2024-02-02 14:40:00,67.44,67.52,67.39,67.49,34191.0,67.44,67.52,67.39,67.49,34191.0
2024-02-02 14:50:00,67.47,67.48,67.42,67.46,26180.0,67.47,67.48,67.42,67.46,26180.0
2024-02-02 15:00:00,67.44,67.47,67.37,67.45,115875.0,67.44,67.47,67.37,67.45,115875.0
2024-02-02 15:10:00,67.45,67.51,67.43,67.51,33151.0,67.45,67.51,67.43,67.51,33151.0
2024-02-02 15:20:00,67.51,67.6,67.49,67.59,139064.0,67.51,67.6,67.49,67.59,139064.0
2024-02-02 15:30:00,67.59,67.6,67.47,67.48,85770.0,67.59,67.6,67.47,67.48,85770.0
2024-02-02 15:40:00,67.48,67.58,67.44,67.57,201095.0,67.48,67.58,67.44,67.57,201095.0
2024-02-02 15:50:00,67.57,67.57,67.48,67.52,323070.0,67.57,67.57,67.48,67.52,323070.0
2024-02-05 09:30:00,67.83,67.83,67.36,67.39,115704.0,67.83,67.83,67.36,67.39,115704.0
2024-02-05 09:40:00,67.37,67.37,66.86,66.86,214949.0,67.37,67.37,66.86,66.86,214949.0
2024-02-05 09:50:00,66.86,67.1,66.85,67.06,71499.0,66.86,67.1,66.85,67.06,71499.0
2024-02-05 10:00:00,67.03,67.33,66.94,67.29,89052.0,67.03,67.33,66.94,67.29,89052.0
2024-02-05 10:10:00,67.28,67.28,66.91,67.0,44499.0,67.28,67.28,66.91,67.0,44499.0
2024-02-05 10:20:00,67.01,67.26,66.9,67.0,71827.0,67.01,67.26,66.9,67.0,71827.0
2024-02-05 10:30:00,66.99,67.15,66.93,67.02,103349.0,66.99,67.15,66.93,67.02,103349.0
2024-02-05 10:40:00,67.02,67.18,66.87,66.91,91542.0,67.02,67.18,66.87,66.91,91542.0
2024-02-05 10:50:00,66.89,67.23,66.85,67.19,64474.0,66.89,67.23,66.85,67.19,64474.0
2024-02-05 11:00:00,67.24,67.35,67.11,67.31,43498.0,67.24,67.35,67.11,67.31,43498.0
2024-02-05 11:10:00,67.32,67.6,67.3,67.48,76808.0,67.32,67.6,67.3,67.48,76808.0
2024-02-05 11:20:00,67.51,67.52,67.12,67.34,79405.0,67.51,67.52,67.12,67.34,79405.0
2024-02-05 11:30:00,67.35,67.61,67.35,67.55,80883.0,67.35,67.61,67.35,67.55,80883.0
2024-02-05 11:40:00,67.55,67.61,67.47,67.48,65334.0,67.55,67.61,67.47,67.48,65334.0
2024-02-05 11:50:00,67.49,67.75,67.49,67.75,91162.0,67.49,67.75,67.49,67.75,91162.0
2024-02-05 12:00:00,67.75,67.96,67.72,67.96,123300.0,67.75,67.96,67.72,67.96,123300.0
2024-02-05 12:10:00,67.96,68.17,67.92,68.1,91518.0,67.96,68.17,67.92,68.1,91518.0
2024-02-05 12:20:00,68.11,68.2,68.08,68.19,74325.0,68.11,68.2,68.08,68.19,74325.0
2024-02-05 12:30:00,68.2,68.32,68.17,68.31,55812.0,68.2,68.32,68.17,68.31,55812.0
2024-02-05 12:40:00,68.31,68.42,68.23,68.26,62145.0,68.31,68.42,68.23,68.26,62145.0
2024-02-05 12:50:00,68.31,68.37,68.2,68.32,48740.0,68.31,68.37,68.2,68.32,48740.0
2024-02-05 13:00:00,68.29,68.52,68.29,68.44,77885.0,68.29,68.52,68.29,68.44,77885.0
2024-02-05 13:10:00,68.42,68.51,68.37,68.39,43461.0,68.42,68.51,68.37,68.39,43461.0
2024-02-05 13:20:00,68.4,68.59,68.39,68.48,31373.0,68.4,68.59,68.39,68.48,31373.0
2024-02-05 13:30:00,68.48,68.58,68.43,68.44,121701.0,68.48,68.58,68.43,68.44,121701.0
2024-02-05 13:40:00,68.44,68.54,68.44,68.49,31516.0,68.44,68.54,68.44,68.49,31516.0
2024-02-05 13:50:00,68.51,68.55,68.22,68.27,53983.0,68.51,68.55,68.22,68.27,53983.0
2024-02-05 14:00:00,68.26,68.33,68.2,68.28,36454.0,68.26,68.33,68.2,68.28,36454.0
2024-02-05 14:10:00,68.24,68.33,68.15,68.3,53657.0,68.24,68.33,68.15,68.3,53657.0
2024-02-05 14:20:00,68.31,68.33,67.99,68.11,85856.0,68.31,68.33,67.99,68.11,85856.0
2024-02-05 14:30:00,68.12,68.19,68.05,68.08,19037.0,68.12,68.19,68.05,68.08,19037.0
2024-02-05 14:40:00,68.08,68.16,68.07,68.13,12373.0,68.08,68.16,68.07,68.13,12373.0
2024-02-05 14:50:00,68.12,68.17,68.12,68.12,41692.0,68.12,68.17,68.12,68.12,41692.0
2024-02-05 15:00:00,68.12,68.14,68.0,68.09,23014.0,68.12,68.14,68.0,68.09,23014.0
2024-02-05 15:10:00,68.08,68.13,68.05,68.12,25724.0,68.08,68.13,68.05,68.12,25724.0
2024-02-05 15:20:00,68.12,68.21,68.11,68.19,46373.0,68.12,68.21,68.11,68.19,46373.0
2024-02-05 15:30:00,68.2,68.2,68.15,68.19,22459.0,68.2,68.2,68.15,68.19,22459.0
2024-02-05 15:40:00,68.18,68.22,68.16,68.16,50201.0,68.18,68.22,68.16,68.16,50201.0
2024-02-05 15:50:00,68.16,68.21,68.15,68.2,120619.0,68.16,68.21,68.15,68.2,120619.0
2024-02-06 09:30:00,68.65,68.8,68.48,68.63,69190.0,68.65,68.8,68.48,68.63,69190.0
2024-02-06 09:40:00,68.63,68.87,68.6,68.82,78548.0,68.63,68.87,68.6,68.82,78548.0
2024-02-06 09:50:00,68.84,68.86,68.67,68.69,35677.0,68.84,68.86,68.67,68.69,35677.0
2024-02-06 10:00:00,68.71,68.96,68.61,68.95,56653.0,68.71,68.96,68.61,68.95,56653.0
2024-02-06 10:10:00,68.96,69.01,68.76,68.88,70316.0,68.96,69.01,68.76,68.88,70316.0
2024-02-06 10:20:00,68.89,68.89,68.73,68.75,32262.0,68.89,68.89,68.73,68.75,32262.0
2024-02-06 10:30:00,68.75,68.91,68.44,68.52,75261.0,68.75,68.91,68.44,68.52,75261.0
2024-02-06 10:40:00,68.5,68.59,68.41,68.53,61827.0,68.5,68.59,68.41,68.53,61827.0
2024-02-06 10:50:00,68.53,68.63,68.41,68.46,29645.0,68.53,68.63,68.41,68.46,29645.0
2024-02-06 11:00:00,68.4,68.51,68.31,68.47,93192.0,68.4,68.51,68.31,68.47,93192.0
2024-02-06 11:10:00,68.45,68.62,68.42,68.58,46025.0,68.45,68.62,68.42,68.58,46025.0
2024-02-06 11:20:00,68.58,68.73,68.56,68.66,92567.0,68.58,68.73,68.56,68.66,92567.0
2024-02-06 11:30:00,68.66,68.86,68.66,68.83,35710.0,68.66,68.86,68.66,68.83,35710.0
2024-02-06 11:40:00,68.82,69.0,68.76,68.86,36449.0,68.82,69.0,68.76,68.86,36449.0
2024-02-06 11:50:00,68.9,69.01,68.76,68.83,36013.0,68.9,69.01,68.76,68.83,36013.0
2024-02-06 12:00:00,68.82,68.94,68.82,68.92,38121.0,68.82,68.94,68.82,68.92,38121.0
2024-02-06 12:10:00,68.93,69.1,68.93,69.03,56488.0,68.93,69.1,68.93,69.03,56488.0
2024-02-06 12:20:00,69.03,69.07,68.12,68.34,1007054.0,69.03,69.07,68.12,68.34,1007054.0
2024-02-06 12:30:00,68.33,68.9,68.31,68.65,443345.0,68.33,68.9,68.31,68.65,443345.0
2024-02-06 12:40:00,68.65,68.88,68.43,68.82,92623.0,68.65,68.88,68.43,68.82,92623.0
2024-02-06 12:50:00,68.79,68.87,68.59,68.59,126853.0,68.79,68.87,68.59,68.59,126853.0
2024-02-06 13:00:00,68.6,68.63,68.32,68.39,37720.0,68.6,68.63,68.32,68.39,37720.0
2024-02-06 13:10:00,68.39,68.49,68.26,68.34,45026.0,68.39,68.49,68.26,68.34,45026.0
2024-02-06 13:20:00,68.37,68.58,68.32,68.45,140945.0,68.37,68.58,68.32,68.45,140945.0
2024-02-06 13:30:00,68.43,68.77,68.39,68.73,197029.0,68.43,68.77,68.39,68.73,197029.0
2024-02-06 13:40:00,68.72,68.76,68.54,68.74,88665.0,68.72,68.76,68.54,68.74,88665.0
2024-02-06 13:50:00,68.72,68.78,68.64,68.64,27591.0,68.72,68.78,68.64,68.64,27591.0
2024-02-06 14:00:00,68.65,68.76,68.57,68.6,28602.0,68.65,68.76,68.57,68.6,28602.0
2024-02-06 14:10:00,68.6,68.62,68.3,68.35,44044.0,68.6,68.62,68.3,68.35,44044.0
2024-02-06 14:20:00,68.35,68.71,68.28,68.69,61388.0,68.35,68.71,68.28,68.69,61388.0
2024-02-06 14:30:00,68.71,68.86,68.7,68.85,49507.0,68.71,68.86,68.7,68.85,49507.0
2024-02-06 14:40:00,68.84,68.89,68.82,68.87,18467.0,68.84,68.89,68.82,68.87,18467.0
2024-02-06 14:50:00,68.88,68.88,68.83,68.86,42993.0,68.88,68.88,68.83,68.86,42993.0
2024-02-06 15:00:00,68.85,68.9,68.83,68.85,82313.0,68.85,68.9,68.83,68.85,82313.0
2024-02-06 15:10:00,68.86,68.87,68.76,68.76,84295.0,68.86,68.87,68.76,68.76,84295.0
2024-02-06 15:20:00,68.77,68.82,68.74,68.77,61784.0,68.77,68.82,68.74,68.77,61784.0
2024-02-06 15:30:00,68.77,68.79,68.76,68.77,61563.0,68.77,68.79,68.76,68.77,61563.0
2024-02-06 15:40:00,68.78,68.81,68.76,68.8,77226.0,68.78,68.81,68.76,68.8,77226.0
2024-02-06 15:50:00,68.79,68.82,68.76,68.79,207671.0,68.79,68.82,68.76,68.79,207671.0
2024-02-07 09:30:00,68.94,69.27,68.91,69.08,114600.0,68.94,69.27,68.91,69.08,114600.0
2024-02-07 09:40:00,69.08,69.2,68.91,68.97,61366.0,69.08,69.2,68.91,68.97,61366.0
2024-02-07 09:50:00,68.99,68.99,68.78,68.81,169491.0,68.99,68.99,68.78,68.81,169491.0
2024-02-07 10:00:00,68.82,68.96,68.78,68.89,83579.0,68.82,68.96,68.78,68.89,83579.0
2024-02-07 10:10:00,68.9,69.02,68.83,68.97,94673.0,68.9,69.02,68.83,68.97,94673.0
2024-02-07 10:20:00,68.97,69.02,68.9,68.94,120185.0,68.97,69.02,68.9,68.94,120185.0
2024-02-07 10:30:00,68.9,69.4,68.9,69.08,195756.0,68.9,69.4,68.9,69.08,195756.0
2024-02-07 10:40:00,69.09,69.16,68.73,68.74,111393.0,69.09,69.16,68.73,68.74,111393.0
2024-02-07 10:50:00,68.75,68.91,68.7,68.91,76332.0,68.75,68.91,68.7,68.91,76332.0
2024-02-07 11:00:00,68.92,69.15,68.81,69.02,143326.0,68.92,69.15,68.81,69.02,143326.0
2024-02-07 11:10:00,69.02,69.2,68.95,68.97,115236.0,69.02,69.2,68.95,68.97,115236.0
2024-02-07 11:20:00,68.97,69.12,68.76,69.11,148579.0,68.97,69.12,68.76,69.11,148579.0
2024-02-07 11:30:00,69.09,69.12,68.95,69.03,102211.0,69.09,69.12,68.95,69.03,102211.0
2024-02-07 11:40:00,69.02,69.02,68.88,68.92,57666.0,69.02,69.02,68.88,68.92,57666.0
2024-02-07 11:50:00,68.93,69.02,68.85,68.86,66571.0,68.93,69.02,68.85,68.86,66571.0
2024-02-07 12:00:00,68.85,69.01,68.78,69.0,83825.0,68.85,69.01,68.78,69.0,83825.0
2024-02-07 12:10:00,69.01,69.04,68.87,68.92,30984.0,69.01,69.04,68.87,68.92,30984.0
2024-02-07 12:20:00,68.91,68.96,68.85,68.91,35963.0,68.91,68.96,68.85,68.91,35963.0
2024-02-07 12:30:00,68.91,69.16,68.83,69.02,365516.0,68.91,69.16,68.83,69.02,365516.0
2024-02-07 12:40:00,69.05,69.07,68.81,68.86,205462.0,69.05,69.07,68.81,68.86,205462.0
2024-02-07 12:50:00,68.86,69.1,68.84,69.02,64536.0,68.86,69.1,68.84,69.02,64536.0
2024-02-07 13:00:00,69.03,69.17,69.03,69.11,81962.0,69.03,69.17,69.03,69.11,81962.0
2024-02-07 13:10:00,69.11,69.18,69.06,69.16,142330.0,69.11,69.18,69.06,69.16,142330.0
2024-02-07 13:20:00,69.16,69.18,69.04,69.08,105892.0,69.16,69.18,69.04,69.08,105892.0
2024-02-07 13:30:00,69.07,69.08,69.0,69.03,76975.0,69.07,69.08,69.0,69.03,76975.0
2024-02-07 13:40:00,69.04,69.07,68.85,68.93,65655.0,69.04,69.07,68.85,68.93,65655.0
2024-02-07 13:50:00,68.93,68.98,68.89,68.9,46345.0,68.93,68.98,68.89,68.9,46345.0
2024-02-07 14:00:00,68.9,69.08,68.84,69.06,101771.0,68.9,69.08,68.84,69.06,101771.0
2024-02-07 14:10:00,69.04,69.19,69.04,69.17,118703.0,69.04,69.19,69.04,69.17,118703.0
2024-02-07 14:20:00,69.16,69.23,69.07,69.1,204327.0,69.16,69.23,69.07,69.1,204327.0
2024-02-07 14:30:00,69.11,69.13,69.04,69.09,48687.0,69.11,69.13,69.04,69.09,48687.0
2024-02-07 14:40:00,69.09,69.15,69.08,69.15,32273.0,69.09,69.15,69.08,69.15,32273.0
2024-02-07 14:50:00,69.15,69.17,69.12,69.12,40917.0,69.15,69.17,69.12,69.12,40917.0
2024-02-07 15:00:00,69.12,69.21,69.11,69.2,134368.0,69.12,69.21,69.11,69.2,134368.0
2024-02-07 15:10:00,69.21,69.28,69.2,69.28,116522.0,69.21,69.28,69.2,69.28,116522.0
2024-02-07 15:20:00,69.28,69.33,69.27,69.31,143328.0,69.28,69.33,69.27,69.31,143328.0
2024-02-07 15:30:00,69.3,69.35,69.28,69.34,109757.0,69.3,69.35,69.28,69.34,109757.0
2024-02-07 15:40:00,69.35,69.38,69.32,69.34,170499.0,69.35,69.38,69.32,69.34,170499.0
2024-02-07 15:50:00,69.35,69.43,69.33,69.41,410847.0,69.35,69.43,69.33,69.41,410847.0
2024-02-08 09:30:00,70.27,70.51,70.26,70.42,119598.0,70.27,70.51,70.26,70.42,119598.0
2024-02-08 09:40:00,70.4,70.46,70.22,70.41,220391.0,70.4,70.46,70.22,70.41,220391.0
2024-02-08 09:50:00,70.41,70.55,70.37,70.49,58140.0,70.41,70.55,70.37,70.49,58140.0
2024-02-08 10:00:00,70.49,70.7,70.49,70.66,107632.0,70.49,70.7,70.49,70.66,107632.0
2024-02-08 10:10:00,70.67,70.71,70.57,70.59,46601.0,70.67,70.71,70.57,70.59,46601.0
2024-02-08 10:20:00,70.61,70.72,70.58,70.69,114163.0,70.61,70.72,70.58,70.69,114163.0
2024-02-08 10:30:00,70.7,70.85,70.52,70.78,94816.0,70.7,70.85,70.52,70.78,94816.0
2024-02-08 10:40:00,70.79,70.84,70.61,70.61,69030.0,70.79,70.84,70.61,70.61,69030.0
2024-02-08 10:50:00,70.61,70.64,70.41,70.51,60548.0,70.61,70.64,70.41,70.51,60548.0
2024-02-08 11:00:00,70.52,70.61,70.44,70.54,59370.0,70.52,70.61,70.44,70.54,59370.0
2024-02-08 11:10:00,70.52,70.73,70.51,70.71,50741.0,70.52,70.73,70.51,70.71,50741.0
2024-02-08 11:20:00,70.73,70.99,70.73,70.95,110690.0,70.73,70.99,70.73,70.95,110690.0
2024-02-08 11:30:00,70.96,70.96,70.8,70.88,86068.0,70.96,70.96,70.8,70.88,86068.0
2024-02-08 11:40:00,70.9,70.96,70.85,70.94,52400.0,70.9,70.96,70.85,70.94,52400.0
2024-02-08 11:50:00,70.94,71.07,70.94,71.05,99981.0,70.94,71.07,70.94,71.05,99981.0
2024-02-08 12:00:00,71.04,71.12,70.95,71.09,201336.0,71.04,71.12,70.95,71.09,201336.0
2024-02-08 12:10:00,71.09,71.13,70.99,71.02,253732.0,71.09,71.13,70.99,71.02,253732.0
2024-02-08 12:20:00,71.03,71.07,70.97,70.99,80147.0,71.03,71.07,70.97,70.99,80147.0
2024-02-08 12:30:00,70.99,71.12,70.98,71.1,101045.0,70.99,71.12,70.98,71.1,101045.0
2024-02-08 12:40:00,71.1,71.25,71.08,71.11,208242.0,71.1,71.25,71.08,71.11,208242.0
2024-02-08 12:50:00,71.11,71.27,71.09,71.26,81026.0,71.11,71.27,71.09,71.26,81026.0
2024-02-08 13:00:00,71.26,71.34,71.12,71.12,154480.0,71.26,71.34,71.12,71.12,154480.0
2024-02-08 13:10:00,71.12,71.22,71.1,71.16,72232.0,71.12,71.22,71.1,71.16,72232.0
2024-02-08 13:20:00,71.15,71.17,71.07,71.14,52249.0,71.15,71.17,71.07,71.14,52249.0
2024-02-08 13:30:00,71.13,71.2,71.05,71.18,55250.0,71.13,71.2,71.05,71.18,55250.0
2024-02-08 13:40:00,71.16,71.3,71.07,71.26,46789.0,71.16,71.3,71.07,71.26,46789.0
2024-02-08 13:50:00,71.25,71.26,71.11,71.12,57184.0,71.25,71.26,71.11,71.12,57184.0
2024-02-08 14:00:00,71.12,71.31,71.06,71.31,101748.0,71.12,71.31,71.06,71.31,101748.0
2024-02-08 14:10:00,71.3,71.35,71.23,71.24,149162.0,71.3,71.35,71.23,71.24,149162.0
2024-02-08 14:20:00,71.24,71.41,71.22,71.33,187691.0,71.24,71.41,71.22,71.33,187691.0
2024-02-08 14:30:00,71.34,71.53,71.31,71.53,71963.0,71.34,71.53,71.31,71.53,71963.0
2024-02-08 14:40:00,71.52,71.59,71.52,71.56,156280.0,71.52,71.59,71.52,71.56,156280.0
2024-02-08 14:50:00,71.57,71.6,71.53,71.58,104221.0,71.57,71.6,71.53,71.58,104221.0
2024-02-08 15:00:00,71.57,71.58,71.52,71.53,41973.0,71.57,71.58,71.52,71.53,41973.0
2024-02-08 15:10:00,71.54,71.57,71.52,71.53,151431.0,71.54,71.57,71.52,71.53,151431.0
2024-02-08 15:20:00,71.55,71.55,71.5,71.5,125112.0,71.55,71.55,71.5,71.5,125112.0
2024-02-08 15:30:00,71.51,71.55,71.5,71.53,62832.0,71.51,71.55,71.5,71.53,62832.0
2024-02-08 15:40:00,71.53,71.59,71.52,71.59,113199.0,71.53,71.59,71.52,71.59,113199.0
2024-02-08 15:50:00,71.58,71.59,71.49,71.51,248944.0,71.58,71.59,71.49,71.51,248944.0
2024-02-09 09:30:00,71.94,72.19,71.9,72.16,114564.0,71.94,72.19,71.9,72.16,114564.0
2024-02-09 09:40:00,72.16,72.28,72.16,72.22,113045.0,72.16,72.28,72.16,72.22,113045.0
2024-02-09 09:50:00,72.22,72.26,72.07,72.08,55291.0,72.22,72.26,72.07,72.08,55291.0
2024-02-09 10:00:00,72.08,72.28,72.08,72.18,154650.0,72.08,72.28,72.08,72.18,154650.0
2024-02-09 10:10:00,72.17,72.23,71.85,71.9,91758.0,72.17,72.23,71.85,71.9,91758.0
2024-02-09 10:20:00,71.88,71.89,71.67,71.83,100222.0,71.88,71.89,71.67,71.83,100222.0
2024-02-09 10:30:00,71.84,71.92,71.65,71.79,75742.0,71.84,71.92,71.65,71.79,75742.0
2024-02-09 10:40:00,71.8,71.81,71.52,71.54,56755.0,71.8,71.81,71.52,71.54,56755.0
2024-02-09 10:50:00,71.53,71.64,71.47,71.52,83661.0,71.53,71.64,71.47,71.52,83661.0
2024-02-09 11:00:00,71.52,71.7,71.4,71.7,79235.0,71.52,71.7,71.4,71.7,79235.0
2024-02-09 11:10:00,71.7,71.71,71.27,71.41,99583.0,71.7,71.71,71.27,71.41,99583.0
2024-02-09 11:20:00,71.44,71.48,71.33,71.44,58241.0,71.44,71.48,71.33,71.44,58241.0
2024-02-09 11:30:00,71.43,71.44,71.1,71.4,114725.0,71.43,71.44,71.1,71.4,114725.0
2024-02-09 11:40:00,71.39,71.81,71.38,71.8,58860.0,71.39,71.81,71.38,71.8,58860.0
2024-02-09 11:50:00,71.8,71.89,71.72,71.78,38381.0,71.8,71.89,71.72,71.78,38381.0
2024-02-09 12:00:00,71.83,71.86,71.71,71.77,29454.0,71.83,71.86,71.71,71.77,29454.0
2024-02-09 12:10:00,71.76,71.82,71.72,71.73,24967.0,71.76,71.82,71.72,71.73,24967.0
2024-02-09 12:20:00,71.73,71.84,71.72,71.79,19984.0,71.73,71.84,71.72,71.79,19984.0
2024-02-09 12:30:00,71.82,71.83,71.67,71.67,61518.0,71.82,71.83,71.67,71.67,61518.0
2024-02-09 12:40:00,71.68,71.71,71.62,71.69,22541.0,71.68,71.71,71.62,71.69,22541.0
2024-02-09 12:50:00,71.71,71.78,71.69,71.77,26423.0,71.71,71.78,71.69,71.77,26423.0
2024-02-09 13:00:00,71.78,71.85,71.69,71.73,15119.0,71.78,71.85,71.69,71.73,15119.0
2024-02-09 13:10:00,71.7,71.8,71.65,71.66,10960.0,71.7,71.8,71.65,71.66,10960.0
2024-02-09 13:20:00,71.67,71.75,71.67,71.72,7522.0,71.67,71.75,71.67,71.72,7522.0
2024-02-09 13:30:00,71.71,71.75,71.65,71.68,14596.0,71.71,71.75,71.65,71.68,14596.0
2024-02-09 13:40:00,71.69,71.74,71.68,71.74,20072.0,71.69,71.74,71.68,71.74,20072.0
2024-02-09 13:50:00,71.73,71.78,71.7,71.77,20250.0,71.73,71.78,71.7,71.77,20250.0
2024-02-09 14:00:00,71.78,71.8,71.7,71.78,53164.0,71.78,71.8,71.7,71.78,53164.0
2024-02-09 14:10:00,71.79,71.85,71.75,71.77,26575.0,71.79,71.85,71.75,71.77,26575.0
2024-02-09 14:20:00,71.77,71.93,71.77,71.89,43992.0,71.77,71.93,71.77,71.89,43992.0
2024-02-09 14:30:00,71.89,71.92,71.85,71.85,6060.0,71.89,71.92,71.85,71.85,6060.0
2024-02-09 14:40:00,71.83,71.83,71.71,71.71,13018.0,71.83,71.83,71.71,71.71,13018.0
2024-02-09 14:50:00,71.7,71.71,71.64,71.66,25919.0,71.7,71.71,71.64,71.66,25919.0
2024-02-09 15:00:00,71.65,71.67,71.6,71.63,139522.0,71.65,71.67,71.6,71.63,139522.0
2024-02-09 15:10:00,71.63,71.67,71.62,71.64,55037.0,71.63,71.67,71.62,71.64,55037.0
2024-02-09 15:20:00,71.64,71.67,71.64,71.66,41666.0,71.64,71.67,71.64,71.66,41666.0
2024-02-09 15:30:00,71.66,71.66,71.6,71.61,39813.0,71.66,71.66,71.6,71.61,39813.0
2024-02-09 15:40:00,71.61,71.62,71.57,71.59,22847.0,71.61,71.62,71.57,71.59,22847.0
2024-02-09 15:50:00,71.59,71.69,71.57,71.67,159223.0,71.59,71.69,71.57,71.67,159223.0
2024-02-12 09:30:00,71.53,71.93,71.53,71.93,148078.0,71.53,71.93,71.53,71.93,148078.0
2024-02-12 09:40:00,71.95,72.09,71.84,71.88,126051.0,71.95,72.09,71.84,71.88,126051.0
2024-02-12 09:50:00,71.87,71.89,71.74,71.83,56075.0,71.87,71.89,71.74,71.83,56075.0
2024-02-12 10:00:00,71.83,72.13,71.83,71.88,139864.0,71.83,72.13,71.83,71.88,139864.0
2024-02-12 10:10:00,71.9,72.04,71.88,71.96,43483.0,71.9,72.04,71.88,71.96,43483.0
2024-02-12 10:20:00,72.0,72.08,71.84,71.95,53037.0,72.0,72.08,71.84,71.95,53037.0
2024-02-12 10:30:00,71.94,72.06,71.94,71.99,89901.0,71.94,72.06,71.94,71.99,89901.0
2024-02-12 10:40:00,71.99,72.0,71.85,71.87,87862.0,71.99,72.0,71.85,71.87,87862.0
2024-02-12 10:50:00,71.86,71.91,71.6,71.73,139572.0,71.86,71.91,71.6,71.73,139572.0
2024-02-12 11:00:00,71.73,71.83,71.65,71.79,70300.0,71.73,71.83,71.65,71.79,70300.0
2024-02-12 11:10:00,71.79,71.92,71.77,71.86,57065.0,71.79,71.92,71.77,71.86,57065.0
2024-02-12 11:20:00,71.86,72.01,71.85,71.91,135234.0,71.86,72.01,71.85,71.91,135234.0
2024-02-12 11:30:00,71.89,71.91,71.56,71.57,136515.0,71.89,71.91,71.56,71.57,136515.0
2024-02-12 11:40:00,71.58,71.75,71.54,71.74,90175.0,71.58,71.75,71.54,71.74,90175.0
2024-02-12 11:50:00,71.73,71.83,71.68,71.82,67161.0,71.73,71.83,71.68,71.82,67161.0
2024-02-12 12:00:00,71.81,71.91,71.74,71.78,77645.0,71.81,71.91,71.74,71.78,77645.0
2024-02-12 12:10:00,71.79,71.79,71.68,71.72,43392.0,71.79,71.79,71.68,71.72,43392.0
2024-02-12 12:20:00,71.74,71.88,71.73,71.83,76172.0,71.74,71.88,71.73,71.83,76172.0
2024-02-12 12:30:00,71.83,71.87,71.75,71.85,40479.0,71.83,71.87,71.75,71.85,40479.0
2024-02-12 12:40:00,71.84,71.88,71.82,71.88,20648.0,71.84,71.88,71.82,71.88,20648.0
2024-02-12 12:50:00,71.87,71.9,71.81,71.89,25918.0,71.87,71.9,71.81,71.89,25918.0
2024-02-12 13:00:00,71.89,71.9,71.8,71.88,42887.0,71.89,71.9,71.8,71.88,42887.0
2024-02-12 13:10:00,71.89,71.91,71.83,71.86,24487.0,71.89,71.91,71.83,71.86,24487.0
2024-02-12 13:20:00,71.87,71.9,71.8,71.82,67832.0,71.87,71.9,71.8,71.82,67832.0
2024-02-12 13:30:00,71.82,71.86,71.8,71.84,25278.0,71.82,71.86,71.8,71.84,25278.0
2024-02-12 13:40:00,71.84,71.87,71.82,71.83,21062.0,71.84,71.87,71.82,71.83,21062.0
2024-02-12 13:50:00,71.82,71.82,71.59,71.7,73207.0,71.82,71.82,71.59,71.7,73207.0
2024-02-12 14:00:00,71.7,71.81,71.68,71.77,53540.0,71.7,71.81,71.68,71.77,53540.0
2024-02-12 14:10:00,71.78,71.82,71.69,71.69,90522.0,71.78,71.82,71.69,71.69,90522.0
2024-02-12 14:20:00,71.7,72.02,71.68,71.95,147963.0,71.7,72.02,71.68,71.95,147963.0
2024-02-12 14:30:00,71.95,71.98,71.91,71.96,68949.0,71.95,71.98,71.91,71.96,68949.0
2024-02-12 14:40:00,71.95,71.97,71.91,71.95,51487.0,71.95,71.97,71.91,71.95,51487.0
2024-02-12 14:50:00,71.95,71.98,71.91,71.98,76943.0,71.95,71.98,71.91,71.98,76943.0
2024-02-12 15:00:00,71.97,72.01,71.92,72.01,72420.0,71.97,72.01,71.92,72.01,72420.0
2024-02-12 15:10:00,72.01,72.02,71.98,72.01,52251.0,72.01,72.02,71.98,72.01,52251.0
2024-02-12 15:20:00,72.01,72.04,71.98,72.03,35594.0,72.01,72.04,71.98,72.03,35594.0
2024-02-12 15:30:00,72.03,72.12,72.02,72.11,59263.0,72.03,72.12,72.02,72.11,59263.0
2024-02-12 15:40:00,72.1,72.11,72.07,72.09,62019.0,72.1,72.11,72.07,72.09,62019.0
2024-02-12 15:50:00,72.09,72.13,72.06,72.1,450599.0,72.09,72.13,72.06,72.1,450599.0
2024-02-13 09:30:00,72.54,72.67,72.27,72.27,77580.0,72.54,72.67,72.27,72.27,77580.0
2024-02-13 09:40:00,72.24,72.34,71.95,72.3,110499.0,72.24,72.34,71.95,72.3,110499.0
2024-02-13 09:50:00,72.29,72.39,72.2,72.24,89804.0,72.29,72.39,72.2,72.24,89804.0
2024-02-13 10:00:00,72.23,72.39,72.15,72.31,69419.0,72.23,72.39,72.15,72.31,69419.0
2024-02-13 10:10:00,72.32,72.4,72.03,72.09,74866.0,72.32,72.4,72.03,72.09,74866.0
2024-02-13 10:20:00,72.11,72.24,72.05,72.14,63315.0,72.11,72.24,72.05,72.14,63315.0
2024-02-13 10:30:00,72.13,72.2,71.97,72.19,55214.0,72.13,72.2,71.97,72.19,55214.0
2024-02-13 10:40:00,72.18,72.37,72.07,72.37,85257.0,72.18,72.37,72.07,72.37,85257.0
2024-02-13 10:50:00,72.38,72.48,72.36,72.47,66200.0,72.38,72.48,72.36,72.47,66200.0
2024-02-13 11:00:00,72.51,72.83,72.4,72.8,115631.0,72.51,72.83,72.4,72.8,115631.0
2024-02-13 11:10:00,72.79,72.83,72.65,72.73,85703.0,72.79,72.83,72.65,72.73,85703.0
2024-02-13 11:20:00,72.74,72.89,72.72,72.84,110879.0,72.74,72.89,72.72,72.84,110879.0
2024-02-13 11:30:00,72.85,73.0,72.81,72.81,117992.0,72.85,73.0,72.81,72.81,117992.0
2024-02-13 11:40:00,72.81,72.85,72.68,72.74,44385.0,72.81,72.85,72.68,72.74,44385.0
2024-02-13 11:50:00,72.76,72.84,72.73,72.74,48320.0,72.76,72.84,72.73,72.74,48320.0
2024-02-13 12:00:00,72.75,72.85,72.69,72.83,28044.0,72.75,72.85,72.69,72.83,28044.0
2024-02-13 12:10:00,72.84,72.94,72.81,72.93,28081.0,72.84,72.94,72.81,72.93,28081.0
2024-02-13 12:20:00,72.93,72.96,72.91,72.92,28695.0,72.93,72.96,72.91,72.92,28695.0
2024-02-13 12:30:00,72.93,73.05,72.92,72.97,84777.0,72.93,73.05,72.92,72.97,84777.0
2024-02-13 12:40:00,72.98,73.18,72.97,73.16,68594.0,72.98,73.18,72.97,73.16,68594.0
2024-02-13 12:50:00,73.17,73.22,72.85,72.85,118282.0,73.17,73.22,72.85,72.85,118282.0
2024-02-13 13:00:00,72.86,73.0,72.84,72.88,60530.0,72.86,73.0,72.84,72.88,60530.0
2024-02-13 13:10:00,72.88,72.98,72.74,72.97,62987.0,72.88,72.98,72.74,72.97,62987.0
2024-02-13 13:20:00,72.97,73.05,72.91,72.98,65171.0,72.97,73.05,72.91,72.98,65171.0
2024-02-13 13:30:00,72.97,73.02,72.88,72.97,22965.0,72.97,73.02,72.88,72.97,22965.0
2024-02-13 13:40:00,72.98,73.06,72.89,73.01,36387.0,72.98,73.06,72.89,73.01,36387.0
2024-02-13 13:50:00,73.0,73.02,72.78,72.81,46315.0,73.0,73.02,72.78,72.81,46315.0
2024-02-13 14:00:00,72.8,72.89,72.69,72.85,90974.0,72.8,72.89,72.69,72.85,90974.0
2024-02-13 14:10:00,72.86,73.0,72.85,72.9,67257.0,72.86,73.0,72.85,72.9,67257.0
2024-02-13 14:20:00,72.92,73.01,72.62,72.68,73926.0,72.92,73.01,72.62,72.68,73926.0
2024-02-13 14:30:00,72.67,72.75,72.55,72.64,269218.0,72.67,72.75,72.55,72.64,269218.0
2024-02-13 14:40:00,72.65,72.67,72.55,72.58,45548.0,72.65,72.67,72.55,72.58,45548.0
2024-02-13 14:50:00,72.57,72.64,72.56,72.59,38182.0,72.57,72.64,72.56,72.59,38182.0
2024-02-13 15:00:00,72.59,72.62,72.52,72.56,74180.0,72.59,72.62,72.52,72.56,74180.0
2024-02-13 15:10:00,72.56,72.59,72.48,72.48,64172.0,72.56,72.59,72.48,72.48,64172.0
2024-02-13 15:20:00,72.5,72.53,72.48,72.52,19120.0,72.5,72.53,72.48,72.52,19120.0
2024-02-13 15:30:00,72.52,72.59,72.51,72.55,35798.0,72.52,72.59,72.51,72.55,35798.0
2024-02-13 15:40:00,72.56,72.61,72.56,72.57,88134.0,72.56,72.61,72.56,72.57,88134.0
2024-02-13 15:50:00,72.57,72.66,72.55,72.64,315625.0,72.57,72.66,72.55,72.64,315625.0
2024-02-14 09:30:00,73.07,73.42,72.97,73.42,99926.0,73.07,73.42,72.97,73.42,99926.0
2024-02-14 09:40:00,73.4,73.5,73.32,73.48,83122.0,73.4,73.5,73.32,73.48,83122.0
2024-02-14 09:50:00,73.47,73.54,73.29,73.37,61103.0,73.47,73.54,73.29,73.37,61103.0
2024-02-14 10:00:00,73.36,73.51,73.15,73.19,219782.0,73.36,73.51,73.15,73.19,219782.0
2024-02-14 10:10:00,73.2,73.35,72.99,73.02,364714.0,73.2,73.35,72.99,73.02,364714.0
2024-02-14 10:20:00,73.03,73.06,72.89,73.03,103701.0,73.03,73.06,72.89,73.03,103701.0
2024-02-14 10:30:00,73.03,73.06,72.22,72.23,412776.0,73.03,73.06,72.22,72.23,412776.0
2024-02-14 10:40:00,72.24,72.39,72.15,72.32,112843.0,72.24,72.39,72.15,72.32,112843.0
2024-02-14 10:50:00,72.31,72.8,72.31,72.75,136695.0,72.31,72.8,72.31,72.75,136695.0
2024-02-14 11:00:00,72.74,72.8,72.51,72.77,124566.0,72.74,72.8,72.51,72.77,124566.0
2024-02-14 11:10:00,72.74,72.79,72.55,72.57,133994.0,72.74,72.79,72.55,72.57,133994.0
2024-02-14 11:20:00,72.57,72.64,72.27,72.27,127684.0,72.57,72.64,72.27,72.27,127684.0
2024-02-14 11:30:00,72.28,72.46,72.23,72.44,86552.0,72.28,72.46,72.23,72.44,86552.0
2024-02-14 11:40:00,72.45,72.63,72.4,72.59,52226.0,72.45,72.63,72.4,72.59,52226.0
2024-02-14 11:50:00,72.64,72.66,72.31,72.38,72882.0,72.64,72.66,72.31,72.38,72882.0
2024-02-14 12:00:00,72.35,72.35,71.93,72.04,126978.0,72.35,72.35,71.93,72.04,126978.0
2024-02-14 12:10:00,72.08,72.22,72.01,72.2,48028.0,72.08,72.22,72.01,72.2,48028.0
2024-02-14 12:20:00,72.18,72.24,71.88,71.93,203246.0,72.18,72.24,71.88,71.93,203246.0
2024-02-14 12:30:00,71.93,71.93,71.67,71.76,83082.0,71.93,71.93,71.67,71.76,83082.0
2024-02-14 12:40:00,71.78,71.83,71.72,71.77,53888.0,71.78,71.83,71.72,71.77,53888.0
2024-02-14 12:50:00,71.77,71.91,71.75,71.78,55774.0,71.77,71.91,71.75,71.78,55774.0
2024-02-14 13:00:00,71.75,71.94,71.68,71.91,69974.0,71.75,71.94,71.68,71.91,69974.0
2024-02-14 13:10:00,71.92,71.98,71.81,71.83,152527.0,71.92,71.98,71.81,71.83,152527.0
2024-02-14 13:20:00,71.83,71.88,71.71,71.75,41347.0,71.83,71.88,71.71,71.75,41347.0
2024-02-14 13:30:00,71.77,71.94,71.77,71.93,16658.0,71.77,71.94,71.77,71.93,16658.0
2024-02-14 13:40:00,71.92,71.92,71.82,71.86,34295.0,71.92,71.92,71.82,71.86,34295.0
2024-02-14 13:50:00,71.87,71.96,71.87,71.91,21102.0,71.87,71.96,71.87,71.91,21102.0
2024-02-14 14:00:00,71.92,72.04,71.89,71.98,53092.0,71.92,72.04,71.89,71.98,53092.0
2024-02-14 14:10:00,72.01,72.08,71.6,71.68,103785.0,72.01,72.08,71.6,71.68,103785.0
2024-02-14 14:20:00,71.68,71.79,71.56,71.6,142467.0,71.68,71.79,71.56,71.6,142467.0
2024-02-14 14:30:00,71.6,71.63,71.52,71.55,84758.0,71.6,71.63,71.52,71.55,84758.0
2024-02-14 14:40:00,71.56,71.63,71.53,71.55,46630.0,71.56,71.63,71.53,71.55,46630.0
2024-02-14 14:50:00,71.54,71.54,71.49,71.51,108451.0,71.54,71.54,71.49,71.51,108451.0
2024-02-14 15:00:00,71.5,71.52,71.42,71.44,139177.0,71.5,71.52,71.42,71.44,139177.0
2024-02-14 15:10:00,71.42,71.47,71.37,71.46,43810.0,71.42,71.47,71.37,71.46,43810.0
2024-02-14 15:20:00,71.47,71.5,71.44,71.47,44201.0,71.47,71.5,71.44,71.47,44201.0
2024-02-14 15:30:00,71.47,71.51,71.45,71.51,54190.0,71.47,71.51,71.45,71.51,54190.0
2024-02-14 15:40:00,71.51,71.58,71.49,71.56,98136.0,71.51,71.58,71.49,71.56,98136.0
2024-02-14 15:50:00,71.57,71.6,71.54,71.55,210344.0,71.57,71.6,71.54,71.55,210344.0
2024-02-15 09:30:00,71.77,72.04,71.77,72.01,90022.0,71.77,72.04,71.77,72.01,90022.0
2024-02-15 09:40:00,72.03,72.3,71.95,72.1,97790.0,72.03,72.3,71.95,72.1,97790.0
2024-02-15 09:50:00,72.1,72.18,71.92,71.97,116555.0,72.1,72.18,71.92,71.97,116555.0
2024-02-15 10:00:00,71.99,72.34,71.99,72.33,188338.0,71.99,72.34,71.99,72.33,188338.0
2024-02-15 10:10:00,72.34,72.34,72.1,72.23,138347.0,72.34,72.34,72.1,72.23,138347.0
2024-02-15 10:20:00,72.23,72.44,72.19,72.4,121264.0,72.23,72.44,72.19,72.4,121264.0
2024-02-15 10:30:00,72.42,72.7,72.4,72.65,158570.0,72.42,72.7,72.4,72.65,158570.0
2024-02-15 10:40:00,72.65,72.66,72.49,72.54,90263.0,72.65,72.66,72.49,72.54,90263.0
2024-02-15 10:50:00,72.55,72.63,72.38,72.59,130709.0,72.55,72.63,72.38,72.59,130709.0
2024-02-15 11:00:00,72.57,72.79,72.57,72.74,104778.0,72.57,72.79,72.57,72.74,104778.0
2024-02-15 11:10:00,72.74,72.81,72.68,72.77,90850.0,72.74,72.81,72.68,72.77,90850.0
2024-02-15 11:20:00,72.76,72.8,72.54,72.62,125045.0,72.76,72.8,72.54,72.62,125045.0
2024-02-15 11:30:00,72.62,73.06,72.6,73.05,147464.0,72.62,73.06,72.6,73.05,147464.0
2024-02-15 11:40:00,73.06,73.14,72.98,73.05,152154.0,73.06,73.14,72.98,73.05,152154.0
2024-02-15 11:50:00,73.06,73.2,73.04,73.14,86071.0,73.06,73.2,73.04,73.14,86071.0
2024-02-15 12:00:00,73.14,73.17,73.04,73.07,64655.0,73.14,73.17,73.04,73.07,64655.0
2024-02-15 12:10:00,73.07,73.13,72.85,72.96,96422.0,73.07,73.13,72.85,72.96,96422.0
2024-02-15 12:20:00,72.97,73.08,72.9,72.99,71119.0,72.97,73.08,72.9,72.99,71119.0
2024-02-15 12:30:00,72.99,73.09,72.86,72.87,76454.0,72.99,73.09,72.86,72.87,76454.0
2024-02-15 12:40:00,72.86,72.95,72.84,72.86,69538.0,72.86,72.95,72.84,72.86,69538.0
2024-02-15 12:50:00,72.86,72.95,72.85,72.91,43040.0,72.86,72.95,72.85,72.91,43040.0
2024-02-15 13:00:00,72.9,72.93,72.84,72.89,44333.0,72.9,72.93,72.84,72.89,44333.0
2024-02-15 13:10:00,72.9,72.97,72.75,72.76,91985.0,72.9,72.97,72.75,72.76,91985.0
2024-02-15 13:20:00,72.74,72.84,72.71,72.83,96425.0,72.74,72.84,72.71,72.83,96425.0
2024-02-15 13:30:00,72.83,72.9,72.79,72.79,58481.0,72.83,72.9,72.79,72.79,58481.0
2024-02-15 13:40:00,72.77,72.87,72.72,72.78,40107.0,72.77,72.87,72.72,72.78,40107.0
2024-02-15 13:50:00,72.77,72.84,72.74,72.78,68205.0,72.77,72.84,72.74,72.78,68205.0
2024-02-15 14:00:00,72.78,72.87,72.74,72.79,50061.0,72.78,72.87,72.74,72.79,50061.0
2024-02-15 14:10:00,72.77,72.82,72.72,72.77,86826.0,72.77,72.82,72.72,72.77,86826.0
2024-02-15 14:20:00,72.77,72.83,72.7,72.75,154431.0,72.77,72.83,72.7,72.75,154431.0
2024-02-15 14:30:00,72.76,72.84,72.71,72.82,100273.0,72.76,72.84,72.71,72.82,100273.0
2024-02-15 14:40:00,72.84,72.93,72.83,72.85,28863.0,72.84,72.93,72.83,72.85,28863.0
2024-02-15 14:50:00,72.85,72.92,72.8,72.9,42399.0,72.85,72.92,72.8,72.9,42399.0
2024-02-15 15:00:00,72.9,72.9,72.83,72.88,70141.0,72.9,72.9,72.83,72.88,70141.0
2024-02-15 15:10:00,72.89,72.95,72.88,72.92,76058.0,72.89,72.95,72.88,72.92,76058.0
2024-02-15 15:20:00,72.91,72.93,72.81,72.89,57295.0,72.91,72.93,72.81,72.89,57295.0
2024-02-15 15:30:00,72.89,72.9,72.81,72.82,47856.0,72.89,72.9,72.81,72.82,47856.0
2024-02-15 15:40:00,72.82,72.86,72.81,72.84,75533.0,72.82,72.86,72.81,72.84,75533.0
2024-02-15 15:50:00,72.84,72.86,72.81,72.85,424720.0,72.84,72.86,72.81,72.85,424720.0
2024-02-16 09:30:00,72.95,73.31,72.89,72.92,75091.0,72.95,73.31,72.89,72.92,75091.0
2024-02-16 09:40:00,72.92,73.08,72.84,72.85,52766.0,72.92,73.08,72.84,72.85,52766.0
2024-02-16 09:50:00,72.83,72.85,72.63,72.67,64958.0,72.83,72.85,72.63,72.67,64958.0
2024-02-16 10:00:00,72.7,73.06,72.69,73.03,64925.0,72.7,73.06,72.69,73.03,64925.0
2024-02-16 10:10:00,73.01,73.11,72.71,72.75,92564.0,73.01,73.11,72.71,72.75,92564.0
2024-02-16 10:20:00,72.73,72.78,72.43,72.61,114102.0,72.73,72.78,72.43,72.61,114102.0
2024-02-16 10:30:00,72.59,72.7,72.45,72.69,61649.0,72.59,72.7,72.45,72.69,61649.0
2024-02-16 10:40:00,72.67,72.89,72.62,72.78,54661.0,72.67,72.89,72.62,72.78,54661.0
2024-02-16 10:50:00,72.8,72.86,72.7,72.85,26561.0,72.8,72.86,72.7,72.85,26561.0
2024-02-16 11:00:00,72.84,72.84,72.61,72.68,17223.0,72.84,72.84,72.61,72.68,17223.0
2024-02-16 11:10:00,72.69,72.97,72.69,72.95,65816.0,72.69,72.97,72.69,72.95,65816.0
2024-02-16 11:20:00,72.96,73.09,72.94,72.97,239915.0,72.96,73.09,72.94,72.97,239915.0
2024-02-16 11:30:00,72.97,73.08,72.81,73.04,76617.0,72.97,73.08,72.81,73.04,76617.0
2024-02-16 11:40:00,73.02,73.17,73.02,73.11,33402.0,73.02,73.17,73.02,73.11,33402.0
2024-02-16 11:50:00,73.11,73.21,73.0,73.18,32132.0,73.11,73.21,73.0,73.18,32132.0
2024-02-16 12:00:00,73.18,73.28,73.17,73.28,46612.0,73.18,73.28,73.17,73.28,46612.0
2024-02-16 12:10:00,73.29,73.39,73.25,73.28,51243.0,73.29,73.39,73.25,73.28,51243.0
2024-02-16 12:20:00,73.28,73.42,73.26,73.39,34815.0,73.28,73.42,73.26,73.39,34815.0
2024-02-16 12:30:00,73.4,73.55,73.39,73.55,67128.0,73.4,73.55,73.39,73.55,67128.0
2024-02-16 12:40:00,73.56,73.56,73.32,73.33,21822.0,73.56,73.56,73.32,73.33,21822.0
2024-02-16 12:50:00,73.32,73.36,73.13,73.17,67175.0,73.32,73.36,73.13,73.17,67175.0
2024-02-16 13:00:00,73.17,73.25,73.0,73.13,70081.0,73.17,73.25,73.0,73.13,70081.0
2024-02-16 13:10:00,73.13,73.27,73.11,73.18,21266.0,73.13,73.27,73.11,73.18,21266.0
2024-02-16 13:20:00,73.17,73.27,73.15,73.26,40501.0,73.17,73.27,73.15,73.26,40501.0
2024-02-16 13:30:00,73.22,73.32,73.22,73.31,15092.0,73.22,73.32,73.22,73.31,15092.0
2024-02-16 13:40:00,73.31,73.4,73.29,73.32,22364.0,73.31,73.4,73.29,73.32,22364.0
2024-02-16 13:50:00,73.33,73.38,73.13,73.36,33541.0,73.33,73.38,73.13,73.36,33541.0
2024-02-16 14:00:00,73.35,73.41,73.26,73.29,50566.0,73.35,73.41,73.26,73.29,50566.0
2024-02-16 14:10:00,73.31,73.41,73.21,73.4,95451.0,73.31,73.41,73.21,73.4,95451.0
2024-02-16 14:20:00,73.4,73.63,73.37,73.59,231654.0,73.4,73.63,73.37,73.59,231654.0
2024-02-16 14:30:00,73.6,73.62,73.45,73.46,49083.0,73.6,73.62,73.45,73.46,49083.0
2024-02-16 14:40:00,73.48,73.55,73.45,73.51,136640.0,73.48,73.55,73.45,73.51,136640.0
2024-02-16 14:50:00,73.51,73.52,73.46,73.48,102131.0,73.51,73.52,73.46,73.48,102131.0
2024-02-16 15:00:00,73.48,73.51,73.44,73.48,156380.0,73.48,73.51,73.44,73.48,156380.0
2024-02-16 15:10:00,73.48,73.52,73.44,73.52,151406.0,73.48,73.52,73.44,73.52,151406.0
2024-02-16 15:20:00,73.52,73.52,73.49,73.5,166996.0,73.52,73.52,73.49,73.5,166996.0
2024-02-16 15:30:00,73.5,73.51,73.43,73.48,283664.0,73.5,73.51,73.43,73.48,283664.0
2024-02-16 15:40:00,73.48,73.48,73.42,73.46,221949.0,73.48,73.48,73.42,73.46,221949.0
2024-02-16 15:50:00,73.46,73.48,73.4,73.41,290939.0,73.46,73.48,73.4,73.41,290939.0
2024-02-20 09:30:00,73.44,73.45,73.14,73.18,105521.0,73.44,73.45,73.14,73.18,105521.0
2024-02-20 09:40:00,73.17,73.36,73.11,73.3,95919.0,73.17,73.36,73.11,73.3,95919.0
2024-02-20 09:50:00,73.28,73.36,73.08,73.11,56736.0,73.28,73.36,73.08,73.11,56736.0
2024-02-20 10:00:00,73.11,73.26,72.88,72.94,75393.0,73.11,73.26,72.88,72.94,75393.0
2024-02-20 10:10:00,72.93,73.0,72.76,72.83,73879.0,72.93,73.0,72.76,72.83,73879.0
2024-02-20 10:20:00,72.82,72.89,72.73,72.81,66269.0,72.82,72.89,72.73,72.81,66269.0
2024-02-20 10:30:00,72.81,72.87,72.41,72.44,125236.0,72.81,72.87,72.41,72.44,125236.0
2024-02-20 10:40:00,72.43,72.46,72.14,72.31,101506.0,72.43,72.46,72.14,72.31,101506.0
2024-02-20 10:50:00,72.34,72.55,72.23,72.32,163603.0,72.34,72.55,72.23,72.32,163603.0
2024-02-20 11:00:00,72.32,72.38,72.1,72.24,114337.0,72.32,72.38,72.1,72.24,114337.0
2024-02-20 11:10:00,72.2,72.34,72.12,72.2,72935.0,72.2,72.34,72.12,72.2,72935.0
2024-02-20 11:20:00,72.17,72.31,72.06,72.22,92603.0,72.17,72.31,72.06,72.22,92603.0
2024-02-20 11:30:00,72.23,72.4,72.17,72.35,78672.0,72.23,72.4,72.17,72.35,78672.0
2024-02-20 11:40:00,72.35,72.43,72.3,72.43,42769.0,72.35,72.43,72.3,72.43,42769.0
2024-02-20 11:50:00,72.43,72.48,72.33,72.42,88408.0,72.43,72.48,72.33,72.42,88408.0
2024-02-20 12:00:00,72.42,72.51,72.32,72.5,36958.0,72.42,72.51,72.32,72.5,36958.0
2024-02-20 12:10:00,72.5,72.58,72.45,72.51,40688.0,72.5,72.58,72.45,72.51,40688.0
2024-02-20 12:20:00,72.51,72.65,72.49,72.6,41672.0,72.51,72.65,72.49,72.6,41672.0
2024-02-20 12:30:00,72.59,72.62,72.41,72.62,48041.0,72.59,72.62,72.41,72.62,48041.0
2024-02-20 12:40:00,72.61,72.61,72.4,72.56,73593.0,72.61,72.61,72.4,72.56,73593.0
2024-02-20 12:50:00,72.56,72.7,72.49,72.67,22193.0,72.56,72.7,72.49,72.67,22193.0
2024-02-20 13:00:00,72.68,72.71,72.61,72.7,18034.0,72.68,72.71,72.61,72.7,18034.0
2024-02-20 13:10:00,72.7,72.75,72.46,72.75,92031.0,72.7,72.75,72.46,72.75,92031.0
2024-02-20 13:20:00,72.74,72.8,72.73,72.75,58408.0,72.74,72.8,72.73,72.75,58408.0
2024-02-20 13:30:00,72.74,72.77,72.64,72.75,24685.0,72.74,72.77,72.64,72.75,24685.0
2024-02-20 13:40:00,72.75,72.8,72.69,72.72,31873.0,72.75,72.8,72.69,72.72,31873.0
2024-02-20 13:50:00,72.72,72.78,72.65,72.71,48516.0,72.72,72.78,72.65,72.71,48516.0
2024-02-20 14:00:00,72.7,72.72,72.49,72.49,119110.0,72.7,72.72,72.49,72.49,119110.0
2024-02-20 14:10:00,72.49,72.5,72.12,72.17,103379.0,72.49,72.5,72.12,72.17,103379.0
2024-02-20 14:20:00,72.15,72.32,72.14,72.32,125165.0,72.15,72.32,72.14,72.32,125165.0
2024-02-20 14:30:00,72.32,72.39,72.27,72.32,71111.0,72.32,72.39,72.27,72.32,71111.0
2024-02-20 14:40:00,72.31,72.43,72.31,72.41,24834.0,72.31,72.43,72.31,72.41,24834.0
2024-02-20 14:50:00,72.4,72.53,72.4,72.52,48818.0,72.4,72.53,72.4,72.52,48818.0
2024-02-20 15:00:00,72.52,72.56,72.48,72.5,55838.0,72.52,72.56,72.48,72.5,55838.0
2024-02-20 15:10:00,72.5,72.53,72.44,72.45,33575.0,72.5,72.53,72.44,72.45,33575.0
2024-02-20 15:20:00,72.45,72.47,72.44,72.47,13778.0,72.45,72.47,72.44,72.47,13778.0
2024-02-20 15:30:00,72.46,72.47,72.38,72.39,53749.0,72.46,72.47,72.38,72.39,53749.0
2024-02-20 15:40:00,72.39,72.44,72.38,72.44,50902.0,72.39,72.44,72.38,72.44,50902.0
2024-02-20 15:50:00,72.44,72.45,72.41,72.42,145117.0,72.44,72.45,72.41,72.42,145117.0
2024-02-21 09:30:00,72.17,72.4,72.16,72.35,265880.0,72.17,72.4,72.16,72.35,265880.0
2024-02-21 09:40:00,72.37,72.57,72.32,72.51,98738.0,72.37,72.57,72.32,72.51,98738.0
2024-02-21 09:50:00,72.52,72.68,72.37,72.48,82312.0,72.52,72.68,72.37,72.48,82312.0
2024-02-21 10:00:00,72.48,72.48,72.2,72.28,49624.0,72.48,72.48,72.2,72.28,49624.0
2024-02-21 10:10:00,72.26,72.41,72.16,72.41,118754.0,72.26,72.41,72.16,72.41,118754.0
2024-02-21 10:20:00,72.43,72.56,72.37,72.53,100761.0,72.43,72.56,72.37,72.53,100761.0
2024-02-21 10:30:00,72.54,72.76,72.51,72.62,132101.0,72.54,72.76,72.51,72.62,132101.0
2024-02-21 10:40:00,72.61,72.75,72.59,72.66,64595.0,72.61,72.75,72.59,72.66,64595.0
2024-02-21 10:50:00,72.68,72.73,72.61,72.73,47160.0,72.68,72.73,72.61,72.73,47160.0
2024-02-21 11:00:00,72.7,72.79,72.63,72.65,40670.0,72.7,72.79,72.63,72.65,40670.0
2024-02-21 11:10:00,72.64,72.64,72.48,72.53,80929.0,72.64,72.64,72.48,72.53,80929.0
2024-02-21 11:20:00,72.53,72.91,72.53,72.8,93172.0,72.53,72.91,72.53,72.8,93172.0
2024-02-21 11:30:00,72.82,72.82,72.65,72.7,70353.0,72.82,72.82,72.65,72.7,70353.0
2024-02-21 11:40:00,72.72,72.82,72.69,72.81,42743.0,72.72,72.82,72.69,72.81,42743.0
2024-02-21 11:50:00,72.83,73.11,72.76,73.07,102767.0,72.83,73.11,72.76,73.07,102767.0
2024-02-21 12:00:00,73.07,73.14,73.01,73.11,56715.0,73.07,73.14,73.01,73.11,56715.0
2024-02-21 12:10:00,73.11,73.12,72.56,72.73,444237.0,73.11,73.12,72.56,72.73,444237.0
2024-02-21 12:20:00,72.76,73.07,72.76,73.03,103931.0,72.76,73.07,72.76,73.03,103931.0
2024-02-21 12:30:00,73.04,73.12,72.99,73.0,60045.0,73.04,73.12,72.99,73.0,60045.0
2024-02-21 12:40:00,73.02,73.1,72.99,73.0,41553.0,73.02,73.1,72.99,73.0,41553.0
2024-02-21 12:50:00,73.0,73.02,72.91,72.98,25361.0,73.0,73.02,72.91,72.98,25361.0
2024-02-21 13:00:00,72.99,73.05,72.86,72.9,89268.0,72.99,73.05,72.86,72.9,89268.0
2024-02-21 13:10:00,72.9,72.97,72.57,72.61,109495.0,72.9,72.97,72.57,72.61,109495.0
2024-02-21 13:20:00,72.62,72.77,72.61,72.77,68771.0,72.62,72.77,72.61,72.77,68771.0
2024-02-21 13:30:00,72.76,72.84,72.74,72.84,44579.0,72.76,72.84,72.74,72.84,44579.0
2024-02-21 13:40:00,72.83,72.93,72.78,72.91,61650.0,72.83,72.93,72.78,72.91,61650.0
2024-02-21 13:50:00,72.92,73.05,72.89,72.97,71034.0,72.92,73.05,72.89,72.97,71034.0
2024-02-21 14:00:00,72.94,73.09,72.92,73.02,41500.0,72.94,73.09,72.92,73.02,41500.0
2024-02-21 14:10:00,73.03,73.08,72.97,73.06,60166.0,73.03,73.08,72.97,73.06,60166.0
2024-02-21 14:20:00,73.07,73.14,73.03,73.07,91811.0,73.07,73.14,73.03,73.07,91811.0
2024-02-21 14:30:00,73.07,73.1,72.98,73.01,73761.0,73.07,73.1,72.98,73.01,73761.0
2024-02-21 14:40:00,73.0,73.1,72.99,73.1,51692.0,73.0,73.1,72.99,73.1,51692.0
2024-02-21 14:50:00,73.1,73.2,73.06,73.15,195123.0,73.1,73.2,73.06,73.15,195123.0
2024-02-21 15:00:00,73.14,73.15,73.02,73.04,107136.0,73.14,73.15,73.02,73.04,107136.0
2024-02-21 15:10:00,73.04,73.05,73.01,73.03,23211.0,73.04,73.05,73.01,73.03,23211.0
2024-02-21 15:20:00,73.04,73.11,73.01,73.1,38325.0,73.04,73.11,73.01,73.1,38325.0
2024-02-21 15:30:00,73.11,73.19,73.07,73.17,60464.0,73.11,73.19,73.07,73.17,60464.0
2024-02-21 15:40:00,73.17,73.22,73.15,73.2,43369.0,73.17,73.22,73.15,73.2,43369.0
2024-02-21 15:50:00,73.2,73.22,73.18,73.2,187026.0,73.2,73.22,73.18,73.2,187026.0
2024-02-22 09:30:00,72.99,73.22,72.91,73.15,88760.0,72.99,73.22,72.91,73.15,88760.0
2024-02-22 09:40:00,73.15,73.33,73.12,73.29,104410.0,73.15,73.33,73.12,73.29,104410.0
2024-02-22 09:50:00,73.28,73.32,73.1,73.18,78240.0,73.28,73.32,73.1,73.18,78240.0
2024-02-22 10:00:00,73.2,73.35,73.1,73.32,83706.0,73.2,73.35,73.1,73.32,83706.0
2024-02-22 10:10:00,73.3,73.43,73.1,73.18,85781.0,73.3,73.43,73.1,73.18,85781.0
2024-02-22 10:20:00,73.21,73.34,73.19,73.26,44846.0,73.21,73.34,73.19,73.26,44846.0
2024-02-22 10:30:00,73.27,73.28,73.12,73.26,54293.0,73.27,73.28,73.12,73.26,54293.0
2024-02-22 10:40:00,73.26,73.3,73.09,73.28,85978.0,73.26,73.3,73.09,73.28,85978.0
2024-02-22 10:50:00,73.28,73.45,73.24,73.37,53852.0,73.28,73.45,73.24,73.37,53852.0
2024-02-22 11:00:00,73.38,73.86,73.37,73.6,330219.0,73.38,73.86,73.37,73.6,330219.0
2024-02-22 11:10:00,73.58,73.72,73.45,73.51,52823.0,73.58,73.72,73.45,73.51,52823.0
2024-02-22 11:20:00,73.46,73.69,73.39,73.59,97356.0,73.46,73.69,73.39,73.59,97356.0
2024-02-22 11:30:00,73.61,73.77,73.55,73.72,52064.0,73.61,73.77,73.55,73.72,52064.0
2024-02-22 11:40:00,73.72,73.75,73.66,73.7,29788.0,73.72,73.75,73.66,73.7,29788.0
2024-02-22 11:50:00,73.7,73.91,73.7,73.9,70985.0,73.7,73.91,73.7,73.9,70985.0
2024-02-22 12:00:00,73.89,73.98,73.87,73.91,77085.0,73.89,73.98,73.87,73.91,77085.0
2024-02-22 12:10:00,73.92,73.94,73.85,73.93,34136.0,73.92,73.94,73.85,73.93,34136.0
2024-02-22 12:20:00,73.93,73.94,73.86,73.86,26067.0,73.93,73.94,73.86,73.86,26067.0
2024-02-22 12:30:00,73.88,74.05,73.86,73.97,63599.0,73.88,74.05,73.86,73.97,63599.0
2024-02-22 12:40:00,73.97,74.05,73.97,74.01,20402.0,73.97,74.05,73.97,74.01,20402.0
2024-02-22 12:50:00,74.03,74.05,73.98,74.02,22509.0,74.03,74.05,73.98,74.02,22509.0
2024-02-22 13:00:00,74.01,74.05,73.95,74.03,14100.0,74.01,74.05,73.95,74.03,14100.0
2024-02-22 13:10:00,74.02,74.02,73.87,73.88,31763.0,74.02,74.02,73.87,73.88,31763.0
2024-02-22 13:20:00,73.89,74.02,73.8,73.99,69537.0,73.89,74.02,73.8,73.99,69537.0
2024-02-22 13:30:00,73.99,74.0,73.82,73.82,34901.0,73.99,74.0,73.82,73.82,34901.0
2024-02-22 13:40:00,73.84,73.88,73.78,73.8,47128.0,73.84,73.88,73.78,73.8,47128.0
2024-02-22 13:50:00,73.79,73.87,73.79,73.83,38962.0,73.79,73.87,73.79,73.83,38962.0
2024-02-22 14:00:00,73.84,73.93,73.75,73.76,58919.0,73.84,73.93,73.75,73.76,58919.0
2024-02-22 14:10:00,73.77,73.79,73.67,73.67,51166.0,73.77,73.79,73.67,73.67,51166.0
2024-02-22 14:20:00,73.68,73.86,73.68,73.75,64486.0,73.68,73.86,73.68,73.75,64486.0
2024-02-22 14:30:00,73.75,73.75,73.67,73.7,23834.0,73.75,73.75,73.67,73.7,23834.0
2024-02-22 14:40:00,73.7,73.71,73.65,73.67,16774.0,73.7,73.71,73.65,73.67,16774.0
2024-02-22 14:50:00,73.67,73.72,73.65,73.7,18271.0,73.67,73.72,73.65,73.7,18271.0
2024-02-22 15:00:00,73.69,73.73,73.68,73.7,15126.0,73.69,73.73,73.68,73.7,15126.0
2024-02-22 15:10:00,73.69,73.73,73.69,73.69,18965.0,73.69,73.73,73.69,73.69,18965.0
2024-02-22 15:20:00,73.69,73.69,73.65,73.67,28627.0,73.69,73.69,73.65,73.67,28627.0
2024-02-22 15:30:00,73.67,73.71,73.67,73.7,25642.0,73.67,73.71,73.67,73.7,25642.0
2024-02-22 15:40:00,73.7,73.72,73.64,73.66,81625.0,73.7,73.72,73.64,73.66,81625.0
2024-02-22 15:50:00,73.66,73.67,73.59,73.6,199584.0,73.66,73.67,73.59,73.6,199584.0
2024-02-23 09:30:00,72.19,72.29,72.08,72.2,133227.0,72.19,72.29,72.08,72.2,133227.0
2024-02-23 09:40:00,72.18,72.18,71.96,72.13,150911.0,72.18,72.18,71.96,72.13,150911.0
2024-02-23 09:50:00,72.13,72.35,71.99,72.21,142028.0,72.13,72.35,71.99,72.21,142028.0
2024-02-23 10:00:00,72.18,72.31,72.1,72.24,90818.0,72.18,72.31,72.1,72.24,90818.0
2024-02-23 10:10:00,72.23,72.28,72.05,72.2,54084.0,72.23,72.28,72.05,72.2,54084.0
2024-02-23 10:20:00,72.2,72.2,72.03,72.08,55321.0,72.2,72.2,72.03,72.08,55321.0
2024-02-23 10:30:00,72.09,72.34,72.06,72.34,77470.0,72.09,72.34,72.06,72.34,77470.0
2024-02-23 10:40:00,72.31,72.57,72.31,72.49,81803.0,72.31,72.57,72.31,72.49,81803.0
2024-02-23 10:50:00,72.52,72.67,72.51,72.57,48180.0,72.52,72.67,72.51,72.57,48180.0
2024-02-23 11:00:00,72.58,72.64,72.46,72.48,47999.0,72.58,72.64,72.46,72.48,47999.0
2024-02-23 11:10:00,72.49,72.54,72.33,72.47,59348.0,72.49,72.54,72.33,72.47,59348.0
2024-02-23 11:20:00,72.48,72.64,72.37,72.53,66994.0,72.48,72.64,72.37,72.53,66994.0
2024-02-23 11:30:00,72.55,72.55,72.34,72.34,56556.0,72.55,72.55,72.34,72.34,56556.0
2024-02-23 11:40:00,72.37,72.37,72.12,72.13,35732.0,72.37,72.37,72.12,72.13,35732.0
2024-02-23 11:50:00,72.12,72.16,72.02,72.08,53561.0,72.12,72.16,72.02,72.08,53561.0
2024-02-23 12:00:00,72.08,72.11,71.88,71.88,120386.0,72.08,72.11,71.88,71.88,120386.0
2024-02-23 12:10:00,71.87,71.93,71.76,71.81,92048.0,71.87,71.93,71.76,71.81,92048.0
2024-02-23 12:20:00,71.81,71.94,71.8,71.85,63215.0,71.81,71.94,71.8,71.85,63215.0
2024-02-23 12:30:00,71.86,72.06,71.82,72.05,46104.0,71.86,72.06,71.82,72.05,46104.0
2024-02-23 12:40:00,72.04,72.08,71.85,71.87,55546.0,72.04,72.08,71.85,71.87,55546.0
2024-02-23 12:50:00,71.88,71.92,71.72,71.77,35389.0,71.88,71.92,71.72,71.77,35389.0
2024-02-23 13:00:00,71.78,71.85,71.66,71.7,53225.0,71.78,71.85,71.66,71.7,53225.0
2024-02-23 13:10:00,71.71,71.81,71.67,71.8,46765.0,71.71,71.81,71.67,71.8,46765.0
2024-02-23 13:20:00,71.8,71.84,71.69,71.71,49103.0,71.8,71.84,71.69,71.71,49103.0
2024-02-23 13:30:00,71.7,71.78,71.66,71.78,48300.0,71.7,71.78,71.66,71.78,48300.0
2024-02-23 13:40:00,71.77,71.89,71.76,71.82,120197.0,71.77,71.89,71.76,71.82,120197.0
2024-02-23 13:50:00,71.83,71.96,71.82,71.95,118307.0,71.83,71.96,71.82,71.95,118307.0
2024-02-23 14:00:00,71.96,72.16,71.93,72.14,51066.0,71.96,72.16,71.93,72.14,51066.0
2024-02-23 14:10:00,72.15,72.15,71.98,72.04,65576.0,72.15,72.15,71.98,72.04,65576.0
2024-02-23 14:20:00,72.03,72.08,71.73,71.81,154435.0,72.03,72.08,71.73,71.81,154435.0
2024-02-23 14:30:00,71.82,71.9,71.77,71.84,62187.0,71.82,71.9,71.77,71.84,62187.0
2024-02-23 14:40:00,71.85,71.94,71.81,71.94,71291.0,71.85,71.94,71.81,71.94,71291.0
2024-02-23 14:50:00,71.93,72.02,71.9,72.02,37993.0,71.93,72.02,71.9,72.02,37993.0
2024-02-23 15:00:00,72.01,72.02,71.96,71.98,89051.0,72.01,72.02,71.96,71.98,89051.0
2024-02-23 15:10:00,71.99,72.0,71.92,71.95,109034.0,71.99,72.0,71.92,71.95,109034.0
2024-02-23 15:20:00,71.95,71.98,71.91,71.93,42568.0,71.95,71.98,71.91,71.93,42568.0
2024-02-23 15:30:00,71.92,71.96,71.89,71.94,39761.0,71.92,71.96,71.89,71.94,39761.0
2024-02-23 15:40:00,71.94,71.97,71.92,71.94,52711.0,71.94,71.97,71.92,71.94,52711.0
2024-02-23 15:50:00,71.94,71.94,71.89,71.91,177525.0,71.94,71.94,71.89,71.91,177525.0
2024-02-26 09:30:00,71.55,71.85,71.48,71.78,61895.0,71.55,71.85,71.48,71.78,61895.0
2024-02-26 09:40:00,71.76,71.97,71.74,71.96,77097.0,71.76,71.97,71.74,71.96,77097.0
2024-02-26 09:50:00,71.98,72.24,71.94,72.22,149752.0,71.98,72.24,71.94,72.22,149752.0
2024-02-26 10:00:00,72.22,72.26,72.1,72.19,97520.0,72.22,72.26,72.1,72.19,97520.0
2024-02-26 10:10:00,72.2,72.29,72.08,72.17,116434.0,72.2,72.29,72.08,72.17,116434.0
2024-02-26 10:20:00,72.18,72.35,72.15,72.28,117477.0,72.18,72.35,72.15,72.28,117477.0
2024-02-26 10:30:00,72.29,72.37,72.17,72.24,97335.0,72.29,72.37,72.17,72.24,97335.0
2024-02-26 10:40:00,72.25,72.34,72.25,72.34,78564.0,72.25,72.34,72.25,72.34,78564.0
2024-02-26 10:50:00,72.34,72.37,72.28,72.34,98358.0,72.34,72.37,72.28,72.34,98358.0
2024-02-26 11:00:00,72.35,72.36,72.15,72.19,95178.0,72.35,72.36,72.15,72.19,95178.0
2024-02-26 11:10:00,72.2,72.51,72.18,72.5,151040.0,72.2,72.51,72.18,72.5,151040.0
2024-02-26 11:20:00,72.51,72.59,72.49,72.49,138023.0,72.51,72.59,72.49,72.49,138023.0
2024-02-26 11:30:00,72.5,72.53,72.41,72.52,43351.0,72.5,72.53,72.41,72.52,43351.0
2024-02-26 11:40:00,72.53,72.55,72.42,72.51,52156.0,72.53,72.55,72.42,72.51,52156.0
2024-02-26 11:50:00,72.5,72.54,72.47,72.53,28441.0,72.5,72.54,72.47,72.53,28441.0
2024-02-26 12:00:00,72.53,72.61,72.5,72.56,36639.0,72.53,72.61,72.5,72.56,36639.0
2024-02-26 12:10:00,72.56,72.81,72.55,72.8,66783.0,72.56,72.81,72.55,72.8,66783.0
2024-02-26 12:20:00,72.81,72.87,72.77,72.81,57759.0,72.81,72.87,72.77,72.81,57759.0
2024-02-26 12:30:00,72.81,72.94,72.77,72.88,160014.0,72.81,72.94,72.77,72.88,160014.0
2024-02-26 12:40:00,72.89,73.07,72.89,73.07,67766.0,72.89,73.07,72.89,73.07,67766.0
2024-02-26 12:50:00,73.07,73.16,73.07,73.12,94739.0,73.07,73.16,73.07,73.12,94739.0
2024-02-26 13:00:00,73.11,73.23,73.11,73.23,45774.0,73.11,73.23,73.11,73.23,45774.0
2024-02-26 13:10:00,73.23,73.24,73.1,73.11,60901.0,73.23,73.24,73.1,73.11,60901.0
2024-02-26 13:20:00,73.12,73.13,72.99,73.08,59355.0,73.12,73.13,72.99,73.08,59355.0
2024-02-26 13:30:00,73.08,73.13,73.03,73.06,56213.0,73.08,73.13,73.03,73.06,56213.0
2024-02-26 13:40:00,73.05,73.12,73.01,73.1,57332.0,73.05,73.12,73.01,73.1,57332.0
2024-02-26 13:50:00,73.11,73.12,72.94,72.94,35100.0,73.11,73.12,72.94,72.94,35100.0
2024-02-26 14:00:00,72.93,72.94,72.84,72.85,65521.0,72.93,72.94,72.84,72.85,65521.0
2024-02-26 14:10:00,72.86,72.88,72.77,72.86,48705.0,72.86,72.88,72.77,72.86,48705.0
2024-02-26 14:20:00,72.85,72.89,72.72,72.82,170192.0,72.85,72.89,72.72,72.82,170192.0
2024-02-26 14:30:00,72.83,72.88,72.77,72.79,40166.0,72.83,72.88,72.77,72.79,40166.0
2024-02-26 14:40:00,72.8,72.92,72.8,72.88,50379.0,72.8,72.92,72.8,72.88,50379.0
2024-02-26 14:50:00,72.88,72.96,72.88,72.94,67471.0,72.88,72.96,72.88,72.94,67471.0
2024-02-26 15:00:00,72.94,72.96,72.93,72.95,22096.0,72.94,72.96,72.93,72.95,22096.0
2024-02-26 15:10:00,72.94,73.03,72.94,73.03,41630.0,72.94,73.03,72.94,73.03,41630.0
2024-02-26 15:20:00,73.02,73.06,72.98,72.99,33727.0,73.02,73.06,72.98,72.99,33727.0
2024-02-26 15:30:00,72.99,73.01,72.94,72.95,43204.0,72.99,73.01,72.94,72.95,43204.0
2024-02-26 15:40:00,72.95,72.96,72.92,72.95,29440.0,72.95,72.96,72.92,72.95,29440.0
2024-02-26 15:50:00,72.94,72.95,72.81,72.82,238468.0,72.94,72.95,72.81,72.82,238468.0
2024-02-27 09:30:00,73.21,73.45,73.14,73.41,102738.0,73.21,73.45,73.14,73.41,102738.0
2024-02-27 09:40:00,73.39,73.48,73.39,73.46,120838.0,73.39,73.48,73.39,73.46,120838.0
2024-02-27 09:50:00,73.45,73.53,73.41,73.48,103718.0,73.45,73.53,73.41,73.48,103718.0
2024-02-27 10:00:00,73.49,73.54,73.41,73.52,121712.0,73.49,73.54,73.41,73.52,121712.0
2024-02-27 10:10:00,73.53,73.61,73.36,73.39,98420.0,73.53,73.61,73.36,73.39,98420.0
2024-02-27 10:20:00,73.39,73.44,73.26,73.38,136827.0,73.39,73.44,73.26,73.38,136827.0
2024-02-27 10:30:00,73.38,73.56,73.38,73.41,55682.0,73.38,73.56,73.38,73.41,55682.0
2024-02-27 10:40:00,73.41,73.48,73.36,73.42,37482.0,73.41,73.48,73.36,73.42,37482.0
2024-02-27 10:50:00,73.43,73.58,73.4,73.49,85421.0,73.43,73.58,73.4,73.49,85421.0
2024-02-27 11:00:00,73.5,73.7,73.5,73.58,147575.0,73.5,73.7,73.5,73.58,147575.0
2024-02-27 11:10:00,73.58,73.66,73.56,73.64,50395.0,73.58,73.66,73.56,73.64,50395.0
2024-02-27 11:20:00,73.65,73.69,73.54,73.57,95571.0,73.65,73.69,73.54,73.57,95571.0
2024-02-27 11:30:00,73.57,73.67,73.51,73.67,92315.0,73.57,73.67,73.51,73.67,92315.0
2024-02-27 11:40:00,73.65,73.71,73.59,73.61,52743.0,73.65,73.71,73.59,73.61,52743.0
2024-02-27 11:50:00,73.61,73.62,73.53,73.54,66963.0,73.61,73.62,73.53,73.54,66963.0
2024-02-27 12:00:00,73.54,73.57,73.4,73.4,60619.0,73.54,73.57,73.4,73.4,60619.0
2024-02-27 12:10:00,73.4,73.61,73.38,73.61,92111.0,73.4,73.61,73.38,73.61,92111.0
2024-02-27 12:20:00,73.62,73.7,73.57,73.58,58893.0,73.62,73.7,73.57,73.58,58893.0
2024-02-27 12:30:00,73.55,73.56,73.45,73.47,69363.0,73.55,73.56,73.45,73.47,69363.0
2024-02-27 12:40:00,73.47,73.5,73.25,73.29,93042.0,73.47,73.5,73.25,73.29,93042.0
2024-02-27 12:50:00,73.28,73.65,73.26,73.64,547048.0,73.28,73.65,73.26,73.64,547048.0
2024-02-27 13:00:00,73.64,74.0,73.43,73.84,715982.0,73.64,74.0,73.43,73.84,715982.0
2024-02-27 13:10:00,73.84,73.93,73.74,73.89,136511.0,73.84,73.93,73.74,73.89,136511.0
2024-02-27 13:20:00,73.91,73.98,73.84,73.87,208366.0,73.91,73.98,73.84,73.87,208366.0
2024-02-27 13:30:00,73.87,73.96,73.85,73.89,84137.0,73.87,73.96,73.85,73.89,84137.0
2024-02-27 13:40:00,73.9,74.0,73.9,74.0,69000.0,73.9,74.0,73.9,74.0,69000.0
2024-02-27 13:50:00,74.0,74.16,73.98,74.03,246827.0,74.0,74.16,73.98,74.03,246827.0
2024-02-27 14:00:00,74.03,74.04,73.88,73.99,100714.0,74.03,74.04,73.88,73.99,100714.0
2024-02-27 14:10:00,73.99,74.03,73.82,73.82,100016.0,73.99,74.03,73.82,73.82,100016.0
2024-02-27 14:20:00,73.82,74.1,73.8,74.02,181619.0,73.82,74.1,73.8,74.02,181619.0
2024-02-27 14:30:00,74.02,74.03,73.91,73.91,27562.0,74.02,74.03,73.91,73.91,27562.0
2024-02-27 14:40:00,73.92,73.95,73.88,73.94,43985.0,73.92,73.95,73.88,73.94,43985.0
2024-02-27 14:50:00,73.94,73.98,73.89,73.92,28351.0,73.94,73.98,73.89,73.92,28351.0
2024-02-27 15:00:00,73.92,73.92,73.85,73.85,27315.0,73.92,73.92,73.85,73.85,27315.0
2024-02-27 15:10:00,73.86,73.89,73.84,73.85,30106.0,73.86,73.89,73.84,73.85,30106.0
2024-02-27 15:20:00,73.85,73.9,73.81,73.9,74490.0,73.85,73.9,73.81,73.9,74490.0
2024-02-27 15:30:00,73.91,73.91,73.86,73.89,37640.0,73.91,73.91,73.86,73.89,37640.0
2024-02-27 15:40:00,73.89,73.92,73.89,73.9,51376.0,73.89,73.92,73.89,73.9,51376.0
2024-02-27 15:50:00,73.89,73.9,73.82,73.85,241757.0,73.89,73.9,73.82,73.85,241757.0
2024-02-28 09:30:00,74.46,74.54,74.33,74.5,119213.0,74.46,74.54,74.33,74.5,119213.0
2024-02-28 09:40:00,74.49,74.74,74.49,74.65,155206.0,74.49,74.74,74.49,74.65,155206.0
2024-02-28 09:50:00,74.64,74.73,74.63,74.67,102853.0,74.64,74.73,74.63,74.67,102853.0
2024-02-28 10:00:00,74.68,74.7,74.48,74.49,114576.0,74.68,74.7,74.48,74.49,114576.0
2024-02-28 10:10:00,74.51,74.58,74.43,74.43,95345.0,74.51,74.58,74.43,74.43,95345.0
2024-02-28 10:20:00,74.45,74.48,74.24,74.34,95294.0,74.45,74.48,74.24,74.34,95294.0
2024-02-28 10:30:00,74.38,74.45,73.98,74.26,141055.0,74.38,74.45,73.98,74.26,141055.0
2024-02-28 10:40:00,74.27,74.27,74.05,74.25,107395.0,74.27,74.27,74.05,74.25,107395.0
2024-02-28 10:50:00,74.25,74.33,74.17,74.23,64273.0,74.25,74.33,74.17,74.23,64273.0
2024-02-28 11:00:00,74.24,74.32,73.86,73.9,169706.0,74.24,74.32,73.86,73.9,169706.0
2024-02-28 11:10:00,73.92,73.95,73.61,73.66,108939.0,73.92,73.95,73.61,73.66,108939.0
2024-02-28 11:20:00,73.65,73.75,73.44,73.44,169207.0,73.65,73.75,73.44,73.44,169207.0
2024-02-28 11:30:00,73.43,73.57,73.26,73.52,197449.0,73.43,73.57,73.26,73.52,197449.0
2024-02-28 11:40:00,73.54,73.7,73.53,73.57,169385.0,73.54,73.7,73.53,73.57,169385.0
2024-02-28 11:50:00,73.56,73.6,73.39,73.5,120716.0,73.56,73.6,73.39,73.5,120716.0
2024-02-28 12:00:00,73.49,73.64,73.42,73.63,84056.0,73.49,73.64,73.42,73.63,84056.0
2024-02-28 12:10:00,73.63,74.06,73.63,73.91,164740.0,73.63,74.06,73.63,73.91,164740.0
2024-02-28 12:20:00,73.92,74.13,73.9,74.12,90541.0,73.92,74.13,73.9,74.12,90541.0
2024-02-28 12:30:00,74.11,74.11,73.88,73.93,104765.0,74.11,74.11,73.88,73.93,104765.0
2024-02-28 12:40:00,73.95,74.02,73.8,73.91,89042.0,73.95,74.02,73.8,73.91,89042.0
2024-02-28 12:50:00,73.93,73.99,73.85,73.91,53913.0,73.93,73.99,73.85,73.91,53913.0
2024-02-28 13:00:00,73.9,73.95,73.73,73.93,176789.0,73.9,73.95,73.73,73.93,176789.0
2024-02-28 13:10:00,73.95,73.97,73.84,73.84,23158.0,73.95,73.97,73.84,73.84,23158.0
2024-02-28 13:20:00,73.85,73.87,73.78,73.82,35410.0,73.85,73.87,73.78,73.82,35410.0
2024-02-28 13:30:00,73.83,73.88,73.72,73.72,24273.0,73.83,73.88,73.72,73.72,24273.0
2024-02-28 13:40:00,73.71,73.82,73.7,73.79,49337.0,73.71,73.82,73.7,73.79,49337.0
2024-02-28 13:50:00,73.78,73.78,73.61,73.61,41972.0,73.78,73.78,73.61,73.61,41972.0
2024-02-28 14:00:00,73.6,73.68,73.53,73.65,57602.0,73.6,73.68,73.53,73.65,57602.0
2024-02-28 14:10:00,73.66,73.68,73.5,73.5,67039.0,73.66,73.68,73.5,73.5,67039.0
2024-02-28 14:20:00,73.52,73.81,73.5,73.7,57966.0,73.52,73.81,73.5,73.7,57966.0
2024-02-28 14:30:00,73.68,73.71,73.57,73.59,25878.0,73.68,73.71,73.57,73.59,25878.0
2024-02-28 14:40:00,73.61,73.66,73.6,73.63,33671.0,73.61,73.66,73.6,73.63,33671.0
2024-02-28 14:50:00,73.63,73.63,73.55,73.62,29244.0,73.63,73.63,73.55,73.62,29244.0
2024-02-28 15:00:00,73.61,73.67,73.58,73.65,30118.0,73.61,73.67,73.58,73.65,30118.0
2024-02-28 15:10:00,73.65,73.66,73.55,73.58,90585.0,73.65,73.66,73.55,73.58,90585.0
2024-02-28 15:20:00,73.58,73.66,73.57,73.61,170540.0,73.58,73.66,73.57,73.61,170540.0
2024-02-28 15:30:00,73.62,73.64,73.57,73.63,42425.0,73.62,73.64,73.57,73.63,42425.0
2024-02-28 15:40:00,73.63,73.63,73.57,73.61,53675.0,73.63,73.63,73.57,73.61,53675.0
2024-02-28 15:50:00,73.6,73.66,73.55,73.65,63988.0,73.6,73.66,73.55,73.65,63988.0
2024-02-29 09:30:00,74.07,74.18,73.87,73.88,70529.0,74.07,74.18,73.87,73.88,70529.0
2024-02-29 09:40:00,73.88,73.9,73.6,73.71,47398.0,73.88,73.9,73.6,73.71,47398.0
2024-02-29 09:50:00,73.73,74.01,73.7,73.8,51338.0,73.73,74.01,73.7,73.8,51338.0
2024-02-29 10:00:00,73.81,74.06,73.71,74.02,100932.0,73.81,74.06,73.71,74.02,100932.0
2024-02-29 10:10:00,74.02,74.02,73.64,73.67,71199.0,74.02,74.02,73.64,73.67,71199.0
2024-02-29 10:20:00,73.65,73.74,73.38,73.54,58399.0,73.65,73.74,73.38,73.54,58399.0
2024-02-29 10:30:00,73.55,73.79,73.53,73.58,213111.0,73.55,73.79,73.53,73.58,213111.0
2024-02-29 10:40:00,73.56,73.86,73.55,73.72,65461.0,73.56,73.86,73.55,73.72,65461.0
2024-02-29 10:50:00,73.73,73.93,73.68,73.85,83023.0,73.73,73.93,73.68,73.85,83023.0
2024-02-29 11:00:00,73.86,73.93,73.8,73.86,62915.0,73.86,73.93,73.8,73.86,62915.0
2024-02-29 11:10:00,73.85,74.07,73.85,74.03,111732.0,73.85,74.07,73.85,74.03,111732.0
2024-02-29 11:20:00,74.02,74.1,73.92,74.06,129635.0,74.02,74.1,73.92,74.06,129635.0
2024-02-29 11:30:00,74.07,74.16,74.03,74.11,88173.0,74.07,74.16,74.03,74.11,88173.0
2024-02-29 11:40:00,74.11,74.28,74.09,74.24,104228.0,74.11,74.28,74.09,74.24,104228.0
2024-02-29 11:50:00,74.25,74.39,74.24,74.34,132906.0,74.25,74.39,74.24,74.34,132906.0
2024-02-29 12:00:00,74.34,74.45,74.17,74.17,255801.0,74.34,74.45,74.17,74.17,255801.0
2024-02-29 12:10:00,74.17,74.22,74.01,74.07,75128.0,74.17,74.22,74.01,74.07,75128.0
2024-02-29 12:20:00,74.07,74.08,73.94,73.94,41634.0,74.07,74.08,73.94,73.94,41634.0
2024-02-29 12:30:00,73.94,73.94,73.61,73.85,88296.0,73.94,73.94,73.61,73.85,88296.0
2024-02-29 12:40:00,73.85,73.93,73.7,73.83,41594.0,73.85,73.93,73.7,73.83,41594.0
2024-02-29 12:50:00,73.83,73.87,73.66,73.69,39979.0,73.83,73.87,73.66,73.69,39979.0
2024-02-29 13:00:00,73.68,73.79,73.64,73.74,57444.0,73.68,73.79,73.64,73.74,57444.0
2024-02-29 13:10:00,73.74,73.86,73.72,73.81,92763.0,73.74,73.86,73.72,73.81,92763.0
2024-02-29 13:20:00,73.81,73.92,73.74,73.77,21526.0,73.81,73.92,73.74,73.77,21526.0
2024-02-29 13:30:00,73.77,73.83,73.71,73.8,12272.0,73.77,73.83,73.71,73.8,12272.0
2024-02-29 13:40:00,73.79,73.79,73.69,73.74,28916.0,73.79,73.79,73.69,73.74,28916.0
2024-02-29 13:50:00,73.74,73.79,73.7,73.76,23446.0,73.74,73.79,73.7,73.76,23446.0
2024-02-29 14:00:00,73.76,73.81,73.68,73.78,52981.0,73.76,73.81,73.68,73.78,52981.0
2024-02-29 14:10:00,73.77,73.78,73.49,73.54,89007.0,73.77,73.78,73.49,73.54,89007.0
2024-02-29 14:20:00,73.55,73.57,73.36,73.51,97425.0,73.55,73.57,73.36,73.51,97425.0
2024-02-29 14:30:00,73.51,73.53,73.4,73.4,35838.0,73.51,73.53,73.4,73.4,35838.0
2024-02-29 14:40:00,73.4,73.42,73.23,73.26,64890.0,73.4,73.42,73.23,73.26,64890.0
2024-02-29 14:50:00,73.26,73.32,73.25,73.3,38253.0,73.26,73.32,73.25,73.3,38253.0
2024-02-29 15:00:00,73.29,73.3,73.2,73.2,47618.0,73.29,73.3,73.2,73.2,47618.0
2024-02-29 15:10:00,73.21,73.24,73.2,73.23,28398.0,73.21,73.24,73.2,73.23,28398.0
2024-02-29 15:20:00,73.24,73.38,73.24,73.38,67261.0,73.24,73.38,73.24,73.38,67261.0
2024-02-29 15:30:00,73.37,73.53,73.35,73.53,44226.0,73.37,73.53,73.35,73.53,44226.0
2024-02-29 15:40:00,73.52,73.53,73.48,73.49,29540.0,73.52,73.53,73.48,73.49,29540.0
2024-02-29 15:50:00,73.5,73.55,73.37,73.38,518524.0,73.5,73.55,73.37,73.38,518524.0
2024-03-01 09:30:00,74.74,75.1,74.69,75.04,161976.0,74.74,75.1,74.69,75.04,161976.0
2024-03-01 09:40:00,75.02,75.02,74.85,74.88,111307.0,75.02,75.02,74.85,74.88,111307.0
2024-03-01 09:50:00,74.87,74.92,74.68,74.9,177376.0,74.87,74.92,74.68,74.9,177376.0
2024-03-01 10:00:00,74.92,74.97,74.53,74.55,255202.0,74.92,74.97,74.53,74.55,255202.0
2024-03-01 10:10:00,74.55,74.76,74.55,74.76,231252.0,74.55,74.76,74.55,74.76,231252.0
2024-03-01 10:20:00,74.8,75.17,74.79,75.17,129379.0,74.8,75.17,74.79,75.17,129379.0
2024-03-01 10:30:00,75.17,75.52,75.15,75.52,196409.0,75.17,75.52,75.15,75.52,196409.0
2024-03-01 10:40:00,75.51,75.7,75.43,75.49,264110.0,75.51,75.7,75.43,75.49,264110.0
2024-03-01 10:50:00,75.5,75.58,75.4,75.49,100393.0,75.5,75.58,75.4,75.49,100393.0
2024-03-01 11:00:00,75.51,75.57,75.45,75.54,53659.0,75.51,75.57,75.45,75.54,53659.0
2024-03-01 11:10:00,75.54,75.71,75.54,75.64,70589.0,75.54,75.71,75.54,75.64,70589.0
2024-03-01 11:20:00,75.65,75.88,75.65,75.85,138071.0,75.65,75.88,75.65,75.85,138071.0
2024-03-01 11:30:00,75.87,75.89,75.67,75.78,67697.0,75.87,75.89,75.67,75.78,67697.0
2024-03-01 11:40:00,75.81,75.85,75.76,75.8,176487.0,75.81,75.85,75.76,75.8,176487.0
2024-03-01 11:50:00,75.81,75.94,75.8,75.87,101612.0,75.81,75.94,75.8,75.87,101612.0
2024-03-01 12:00:00,75.87,75.89,75.57,75.57,69182.0,75.87,75.89,75.57,75.57,69182.0
2024-03-01 12:10:00,75.56,75.59,75.35,75.4,92750.0,75.56,75.59,75.35,75.4,92750.0
2024-03-01 12:20:00,75.39,75.45,75.11,75.2,175023.0,75.39,75.45,75.11,75.2,175023.0
2024-03-01 12:30:00,75.23,75.23,74.98,75.06,98209.0,75.23,75.23,74.98,75.06,98209.0
2024-03-01 12:40:00,75.06,75.17,75.02,75.05,143718.0,75.06,75.17,75.02,75.05,143718.0
2024-03-01 12:50:00,75.05,75.36,74.93,75.34,155587.0,75.05,75.36,74.93,75.34,155587.0
2024-03-01 13:00:00,75.34,75.41,75.28,75.28,82809.0,75.34,75.41,75.28,75.28,82809.0
2024-03-01 13:10:00,75.3,75.33,75.14,75.2,78343.0,75.3,75.33,75.14,75.2,78343.0
2024-03-01 13:20:00,75.2,75.32,75.18,75.26,53238.0,75.2,75.32,75.18,75.26,53238.0
2024-03-01 13:30:00,75.26,75.27,75.1,75.11,109699.0,75.26,75.27,75.1,75.11,109699.0
2024-03-01 13:40:00,75.11,75.29,75.11,75.25,79038.0,75.11,75.29,75.11,75.25,79038.0
2024-03-01 13:50:00,75.24,75.29,75.17,75.23,27223.0,75.24,75.29,75.17,75.23,27223.0
2024-03-01 14:00:00,75.22,75.26,75.14,75.24,42944.0,75.22,75.26,75.14,75.24,42944.0
2024-03-01 14:10:00,75.25,75.29,75.19,75.23,46683.0,75.25,75.29,75.19,75.23,46683.0
2024-03-01 14:20:00,75.22,75.33,75.08,75.11,109183.0,75.22,75.33,75.08,75.11,109183.0
2024-03-01 14:30:00,75.11,75.17,75.1,75.13,57881.0,75.11,75.17,75.1,75.13,57881.0
2024-03-01 14:40:00,75.14,75.16,75.05,75.07,115813.0,75.14,75.16,75.05,75.07,115813.0
2024-03-01 14:50:00,75.06,75.13,75.05,75.12,73491.0,75.06,75.13,75.05,75.12,73491.0
2024-03-01 15:00:00,75.12,75.12,75.01,75.04,28729.0,75.12,75.12,75.01,75.04,28729.0
2024-03-01 15:10:00,75.04,75.06,75.01,75.03,75690.0,75.04,75.06,75.01,75.03,75690.0
2024-03-01 15:20:00,75.04,75.11,75.02,75.07,256796.0,75.04,75.11,75.02,75.07,256796.0
2024-03-01 15:30:00,75.07,75.08,74.98,74.98,205504.0,75.07,75.08,74.98,74.98,205504.0
2024-03-01 15:40:00,74.98,75.0,74.97,74.98,61023.0,74.98,75.0,74.97,74.98,61023.0
2024-03-01 15:50:00,74.97,74.99,74.93,74.96,253777.0,74.97,74.99,74.93,74.96,253777.0
2024-03-04 09:30:00,75.43,75.5,75.22,75.33,160179.0,75.43,75.5,75.22,75.33,160179.0
2024-03-04 09:40:00,75.32,75.4,75.16,75.29,69894.0,75.32,75.4,75.16,75.29,69894.0
2024-03-04 09:50:00,75.29,75.32,74.94,74.96,123176.0,75.29,75.32,74.94,74.96,123176.0
2024-03-04 10:00:00,74.94,75.02,74.82,74.86,153322.0,74.94,75.02,74.82,74.86,153322.0
2024-03-04 10:10:00,74.85,74.85,74.64,74.71,137254.0,74.85,74.85,74.64,74.71,137254.0
2024-03-04 10:20:00,74.7,74.77,74.6,74.7,107494.0,74.7,74.77,74.6,74.7,107494.0
2024-03-04 10:30:00,74.69,74.85,74.63,74.82,64576.0,74.69,74.85,74.63,74.82,64576.0
2024-03-04 10:40:00,74.83,74.84,74.39,74.61,100259.0,74.83,74.84,74.39,74.61,100259.0
2024-03-04 10:50:00,74.61,74.63,74.38,74.46,57849.0,74.61,74.63,74.38,74.46,57849.0
2024-03-04 11:00:00,74.46,74.78,74.42,74.64,144694.0,74.46,74.78,74.42,74.64,144694.0
2024-03-04 11:10:00,74.64,74.67,74.32,74.41,147614.0,74.64,74.67,74.32,74.41,147614.0
2024-03-04 11:20:00,74.42,74.64,74.39,74.56,95052.0,74.42,74.64,74.39,74.56,95052.0
2024-03-04 11:30:00,74.58,74.7,74.55,74.56,71296.0,74.58,74.7,74.55,74.56,71296.0
2024-03-04 11:40:00,74.54,74.54,74.42,74.45,46161.0,74.54,74.54,74.42,74.45,46161.0
2024-03-04 11:50:00,74.45,74.45,74.22,74.23,87060.0,74.45,74.45,74.22,74.23,87060.0
2024-03-04 12:00:00,74.24,74.34,74.24,74.34,59652.0,74.24,74.34,74.24,74.34,59652.0
2024-03-04 12:10:00,74.31,74.33,73.92,74.02,147202.0,74.31,74.33,73.92,74.02,147202.0
2024-03-04 12:20:00,74.03,74.15,74.01,74.05,51297.0,74.03,74.15,74.01,74.05,51297.0
2024-03-04 12:30:00,74.05,74.2,74.04,74.2,32262.0,74.05,74.2,74.04,74.2,32262.0
2024-03-04 12:40:00,74.18,74.26,74.04,74.11,67519.0,74.18,74.26,74.04,74.11,67519.0
2024-03-04 12:50:00,74.12,74.12,73.97,74.0,29416.0,74.12,74.12,73.97,74.0,29416.0
2024-03-04 13:00:00,73.98,74.06,73.93,73.98,31906.0,73.98,74.06,73.93,73.98,31906.0
2024-03-04 13:10:00,73.98,74.04,73.83,73.91,189311.0,73.98,74.04,73.83,73.91,189311.0
2024-03-04 13:20:00,73.92,74.04,73.91,73.96,39962.0,73.92,74.04,73.91,73.96,39962.0
2024-03-04 13:30:00,73.96,73.99,73.86,73.88,65111.0,73.96,73.99,73.86,73.88,65111.0
2024-03-04 13:40:00,73.87,74.1,73.84,74.02,64544.0,73.87,74.1,73.84,74.02,64544.0
2024-03-04 13:50:00,74.02,74.03,73.95,74.01,31587.0,74.02,74.03,73.95,74.01,31587.0
2024-03-04 14:00:00,73.99,74.07,73.92,73.93,35194.0,73.99,74.07,73.92,73.93,35194.0
2024-03-04 14:10:00,73.94,73.96,73.86,73.86,33473.0,73.94,73.96,73.86,73.86,33473.0
2024-03-04 14:20:00,73.88,74.05,73.85,73.98,50230.0,73.88,74.05,73.85,73.98,50230.0
2024-03-04 14:30:00,73.98,74.04,73.94,74.04,31451.0,73.98,74.04,73.94,74.04,31451.0
2024-03-04 14:40:00,74.03,74.12,74.0,74.11,51381.0,74.03,74.12,74.0,74.11,51381.0
2024-03-04 14:50:00,74.11,74.12,74.08,74.1,20444.0,74.11,74.12,74.08,74.1,20444.0
2024-03-04 15:00:00,74.1,74.11,74.02,74.03,19881.0,74.1,74.11,74.02,74.03,19881.0
2024-03-04 15:10:00,74.03,74.07,74.02,74.04,41048.0,74.03,74.07,74.02,74.04,41048.0
2024-03-04 15:20:00,74.03,74.07,74.01,74.06,29042.0,74.03,74.07,74.01,74.06,29042.0
2024-03-04 15:30:00,74.05,74.09,74.05,74.07,32077.0,74.05,74.09,74.05,74.07,32077.0
2024-03-04 15:40:00,74.07,74.1,74.01,74.03,63606.0,74.07,74.1,74.01,74.03,63606.0
2024-03-04 15:50:00,74.03,74.04,73.99,74.01,181105.0,74.03,74.04,73.99,74.01,181105.0
2024-03-05 09:30:00,73.62,73.86,73.51,73.79,67381.0,73.62,73.86,73.51,73.79,67381.0
2024-03-05 09:40:00,73.77,74.04,73.73,73.96,119733.0,73.77,74.04,73.73,73.96,119733.0
2024-03-05 09:50:00,73.96,74.05,73.79,73.86,67584.0,73.96,74.05,73.79,73.86,67584.0
2024-03-05 10:00:00,73.89,74.1,73.77,73.83,92779.0,73.89,74.1,73.77,73.83,92779.0
2024-03-05 10:10:00,73.83,73.83,73.6,73.66,65579.0,73.83,73.83,73.6,73.66,65579.0
2024-03-05 10:20:00,73.62,73.68,73.12,73.2,131711.0,73.62,73.68,73.12,73.2,131711.0
2024-03-05 10:30:00,73.17,73.65,73.16,73.65,107769.0,73.17,73.65,73.16,73.65,107769.0
2024-03-05 10:40:00,73.68,74.22,73.68,74.18,176253.0,73.68,74.22,73.68,74.18,176253.0
2024-03-05 10:50:00,74.19,74.61,74.19,74.5,214647.0,74.19,74.61,74.19,74.5,214647.0
2024-03-05 11:00:00,74.51,74.67,74.1,74.14,190080.0,74.51,74.67,74.1,74.14,190080.0
2024-03-05 11:10:00,74.13,74.18,73.63,73.79,423321.0,74.13,74.18,73.63,73.79,423321.0
2024-03-05 11:20:00,73.76,74.17,73.69,74.16,104924.0,73.76,74.17,73.69,74.16,104924.0
2024-03-05 11:30:00,74.17,74.31,74.08,74.11,78751.0,74.17,74.31,74.08,74.11,78751.0
2024-03-05 11:40:00,74.1,74.1,73.93,73.98,40801.0,74.1,74.1,73.93,73.98,40801.0
2024-03-05 11:50:00,74.0,74.06,73.65,73.66,78185.0,74.0,74.06,73.65,73.66,78185.0
2024-03-05 12:00:00,73.65,73.8,73.6,73.61,50102.0,73.65,73.8,73.6,73.61,50102.0
2024-03-05 12:10:00,73.61,73.63,73.36,73.4,198640.0,73.61,73.63,73.36,73.4,198640.0
2024-03-05 12:20:00,73.4,73.46,73.3,73.42,66526.0,73.4,73.46,73.3,73.42,66526.0
2024-03-05 12:30:00,73.41,73.82,73.4,73.82,61262.0,73.41,73.82,73.4,73.82,61262.0
2024-03-05 12:40:00,73.81,73.9,73.67,73.71,39240.0,73.81,73.9,73.67,73.71,39240.0
2024-03-05 12:50:00,73.71,73.71,73.47,73.52,44129.0,73.71,73.71,73.47,73.52,44129.0
2024-03-05 13:00:00,73.51,73.6,73.32,73.34,85276.0,73.51,73.6,73.32,73.34,85276.0
2024-03-05 13:10:00,73.33,73.45,73.32,73.35,26971.0,73.33,73.45,73.32,73.35,26971.0
2024-03-05 13:20:00,73.34,73.45,73.31,73.41,51512.0,73.34,73.45,73.31,73.41,51512.0
2024-03-05 13:30:00,73.4,73.48,73.4,73.42,33200.0,73.4,73.48,73.4,73.42,33200.0
2024-03-05 13:40:00,73.4,73.4,73.21,73.21,70460.0,73.4,73.4,73.21,73.21,70460.0
2024-03-05 13:50:00,73.22,73.26,73.14,73.16,68855.0,73.22,73.26,73.14,73.16,68855.0
2024-03-05 14:00:00,73.16,73.47,73.11,73.45,75347.0,73.16,73.47,73.11,73.45,75347.0
2024-03-05 14:10:00,73.44,73.66,73.34,73.59,57017.0,73.44,73.66,73.34,73.59,57017.0
2024-03-05 14:20:00,73.6,73.61,73.4,73.43,99622.0,73.6,73.61,73.4,73.43,99622.0
2024-03-05 14:30:00,73.43,73.5,73.37,73.48,49855.0,73.43,73.5,73.37,73.48,49855.0
2024-03-05 14:40:00,73.47,73.5,73.43,73.43,15089.0,73.47,73.5,73.43,73.43,15089.0
2024-03-05 14:50:00,73.45,73.47,73.41,73.41,18209.0,73.45,73.47,73.41,73.41,18209.0
2024-03-05 15:00:00,73.41,73.52,73.41,73.52,39138.0,73.41,73.52,73.41,73.52,39138.0
2024-03-05 15:10:00,73.5,73.51,73.39,73.45,13359.0,73.5,73.51,73.39,73.45,13359.0
2024-03-05 15:20:00,73.45,73.46,73.41,73.42,32252.0,73.45,73.46,73.41,73.42,32252.0
2024-03-05 15:30:00,73.42,73.5,73.41,73.46,129617.0,73.42,73.5,73.41,73.46,129617.0
2024-03-05 15:40:00,73.46,73.51,73.42,73.45,92639.0,73.46,73.51,73.42,73.45,92639.0
2024-03-05 15:50:00,73.46,73.5,73.44,73.46,337514.0,73.46,73.5,73.44,73.46,337514.0
2024-03-06 09:30:00,74.67,74.89,74.67,74.71,119252.0,74.67,74.89,74.67,74.71,119252.0
2024-03-06 09:40:00,74.71,74.89,74.66,74.85,103869.0,74.71,74.89,74.66,74.85,103869.0
2024-03-06 09:50:00,74.84,74.98,74.79,74.88,74711.0,74.84,74.98,74.79,74.88,74711.0
2024-03-06 10:00:00,74.87,75.0,74.85,74.94,87587.0,74.87,75.0,74.85,74.94,87587.0
2024-03-06 10:10:00,74.97,75.09,74.92,74.96,94090.0,74.97,75.09,74.92,74.96,94090.0
2024-03-06 10:20:00,74.98,75.01,74.83,74.87,83553.0,74.98,75.01,74.83,74.87,83553.0
2024-03-06 10:30:00,74.9,75.38,74.88,75.35,326295.0,74.9,75.38,74.88,75.35,326295.0
2024-03-06 10:40:00,75.35,75.41,75.27,75.4,104144.0,75.35,75.41,75.27,75.4,104144.0
2024-03-06 10:50:00,75.4,75.51,75.35,75.37,76331.0,75.4,75.51,75.35,75.37,76331.0
2024-03-06 11:00:00,75.39,75.64,75.38,75.62,115898.0,75.39,75.64,75.38,75.62,115898.0
2024-03-06 11:10:00,75.63,75.73,75.55,75.69,111826.0,75.63,75.73,75.55,75.69,111826.0
2024-03-06 11:20:00,75.69,75.72,75.6,75.63,147684.0,75.69,75.72,75.6,75.63,147684.0
2024-03-06 11:30:00,75.63,75.67,75.29,75.31,198861.0,75.63,75.67,75.29,75.31,198861.0
2024-03-06 11:40:00,75.32,75.36,75.12,75.19,120584.0,75.32,75.36,75.12,75.19,120584.0
2024-03-06 11:50:00,75.19,75.24,75.08,75.09,179673.0,75.19,75.24,75.08,75.09,179673.0
2024-03-06 12:00:00,75.08,75.15,74.91,74.98,254799.0,75.08,75.15,74.91,74.98,254799.0
2024-03-06 12:10:00,74.98,75.2,74.93,75.15,67923.0,74.98,75.2,74.93,75.15,67923.0
2024-03-06 12:20:00,75.15,75.16,75.0,75.07,60713.0,75.15,75.16,75.0,75.07,60713.0
2024-03-06 12:30:00,75.08,75.16,75.04,75.13,23716.0,75.08,75.16,75.04,75.13,23716.0
2024-03-06 12:40:00,75.12,75.2,75.06,75.14,54396.0,75.12,75.2,75.06,75.14,54396.0
2024-03-06 12:50:00,75.15,75.17,75.05,75.09,33342.0,75.15,75.17,75.05,75.09,33342.0
2024-03-06 13:00:00,75.1,75.12,74.97,74.99,63782.0,75.1,75.12,74.97,74.99,63782.0
2024-03-06 13:10:00,75.0,75.07,74.77,74.83,320428.0,75.0,75.07,74.77,74.83,320428.0
2024-03-06 13:20:00,74.82,74.82,74.71,74.8,136270.0,74.82,74.82,74.71,74.8,136270.0
2024-03-06 13:30:00,74.78,74.83,74.55,74.63,141580.0,74.78,74.83,74.55,74.63,141580.0
2024-03-06 13:40:00,74.63,74.66,74.52,74.55,54152.0,74.63,74.66,74.52,74.55,54152.0
2024-03-06 13:50:00,74.55,74.63,74.51,74.61,77846.0,74.55,74.63,74.51,74.61,77846.0
2024-03-06 14:00:00,74.6,74.61,74.49,74.55,45087.0,74.6,74.61,74.49,74.55,45087.0
2024-03-06 14:10:00,74.55,74.55,74.41,74.43,80068.0,74.55,74.55,74.41,74.43,80068.0
2024-03-06 14:20:00,74.43,74.46,74.27,74.36,127804.0,74.43,74.46,74.27,74.36,127804.0
2024-03-06 14:30:00,74.36,74.36,74.21,74.26,48457.0,74.36,74.36,74.21,74.26,48457.0
2024-03-06 14:40:00,74.25,74.29,74.22,74.26,31247.0,74.25,74.29,74.22,74.26,31247.0
2024-03-06 14:50:00,74.25,74.26,74.18,74.19,80152.0,74.25,74.26,74.18,74.19,80152.0
2024-03-06 15:00:00,74.18,74.24,74.16,74.22,53911.0,74.18,74.24,74.16,74.22,53911.0
2024-03-06 15:10:00,74.21,74.29,74.21,74.25,54329.0,74.21,74.29,74.21,74.25,54329.0
2024-03-06 15:20:00,74.24,74.24,74.19,74.22,46325.0,74.24,74.24,74.19,74.22,46325.0
2024-03-06 15:30:00,74.22,74.29,74.21,74.28,27307.0,74.22,74.29,74.21,74.28,27307.0
2024-03-06 15:40:00,74.28,74.36,74.27,74.34,120624.0,74.28,74.36,74.27,74.34,120624.0
2024-03-06 15:50:00,74.34,74.35,74.27,74.34,427109.0,74.34,74.35,74.27,74.34,427109.0
2024-03-07 09:30:00,73.56,73.87,73.42,73.87,123786.0,73.56,73.87,73.42,73.87,123786.0
2024-03-07 09:40:00,73.9,73.95,73.79,73.92,55946.0,73.9,73.95,73.79,73.92,55946.0
2024-03-07 09:50:00,73.9,73.9,73.58,73.66,70555.0,73.9,73.9,73.58,73.66,70555.0
2024-03-07 10:00:00,73.65,73.77,73.57,73.74,27501.0,73.65,73.77,73.57,73.74,27501.0
2024-03-07 10:10:00,73.77,73.93,73.57,73.63,102478.0,73.77,73.93,73.57,73.63,102478.0
2024-03-07 10:20:00,73.62,73.66,73.4,73.47,104935.0,73.62,73.66,73.4,73.47,104935.0
2024-03-07 10:30:00,73.51,73.86,73.51,73.8,109200.0,73.51,73.86,73.51,73.8,109200.0
2024-03-07 10:40:00,73.78,73.86,73.6,73.64,87705.0,73.78,73.86,73.6,73.64,87705.0
2024-03-07 10:50:00,73.65,73.9,73.63,73.83,34254.0,73.65,73.9,73.63,73.83,34254.0
2024-03-07 11:00:00,73.83,73.87,73.7,73.81,22805.0,73.83,73.87,73.7,73.81,22805.0
2024-03-07 11:10:00,73.84,74.18,73.83,74.16,53936.0,73.84,74.18,73.83,74.16,53936.0
2024-03-07 11:20:00,74.15,74.39,74.06,74.1,103483.0,74.15,74.39,74.06,74.1,103483.0
2024-03-07 11:30:00,74.11,74.2,73.99,74.01,40115.0,74.11,74.2,73.99,74.01,40115.0
2024-03-07 11:40:00,74.02,74.31,74.02,74.3,21533.0,74.02,74.31,74.02,74.3,21533.0
2024-03-07 11:50:00,74.29,74.29,74.13,74.17,111993.0,74.29,74.29,74.13,74.17,111993.0
2024-03-07 12:00:00,74.17,74.48,74.13,74.47,76890.0,74.17,74.48,74.13,74.47,76890.0
2024-03-07 12:10:00,74.48,74.55,74.39,74.54,94963.0,74.48,74.55,74.39,74.54,94963.0
2024-03-07 12:20:00,74.53,74.58,74.46,74.55,61212.0,74.53,74.58,74.46,74.55,61212.0
2024-03-07 12:30:00,74.53,74.55,74.33,74.46,71021.0,74.53,74.55,74.33,74.46,71021.0
2024-03-07 12:40:00,74.47,74.58,74.46,74.55,45163.0,74.47,74.58,74.46,74.55,45163.0
2024-03-07 12:50:00,74.56,74.77,74.55,74.55,80986.0,74.56,74.77,74.55,74.55,80986.0
2024-03-07 13:00:00,74.53,74.69,74.51,74.66,53867.0,74.53,74.69,74.51,74.66,53867.0
2024-03-07 13:10:00,74.68,74.7,74.43,74.45,31102.0,74.68,74.7,74.43,74.45,31102.0
2024-03-07 13:20:00,74.45,74.53,74.35,74.36,30418.0,74.45,74.53,74.35,74.36,30418.0
2024-03-07 13:30:00,74.37,74.38,74.17,74.17,22565.0,74.37,74.38,74.17,74.17,22565.0
2024-03-07 13:40:00,74.17,74.29,74.15,74.25,53773.0,74.17,74.29,74.15,74.25,53773.0
2024-03-07 13:50:00,74.24,74.45,74.19,74.37,34667.0,74.24,74.45,74.19,74.37,34667.0
2024-03-07 14:00:00,74.36,74.36,74.16,74.19,35244.0,74.36,74.36,74.16,74.19,35244.0
2024-03-07 14:10:00,74.19,74.44,74.15,74.37,61402.0,74.19,74.44,74.15,74.37,61402.0
2024-03-07 14:20:00,74.37,74.41,74.14,74.15,126782.0,74.37,74.41,74.14,74.15,126782.0
2024-03-07 14:30:00,74.18,74.21,74.08,74.11,29178.0,74.18,74.21,74.08,74.11,29178.0
2024-03-07 14:40:00,74.13,74.19,74.11,74.17,45845.0,74.13,74.19,74.11,74.17,45845.0
2024-03-07 14:50:00,74.16,74.22,74.14,74.19,24745.0,74.16,74.22,74.14,74.19,24745.0
2024-03-07 15:00:00,74.17,74.18,74.11,74.13,16471.0,74.17,74.18,74.11,74.13,16471.0
2024-03-07 15:10:00,74.13,74.17,74.11,74.15,22592.0,74.13,74.17,74.11,74.15,22592.0
2024-03-07 15:20:00,74.16,74.19,74.14,74.15,15337.0,74.16,74.19,74.14,74.15,15337.0
2024-03-07 15:30:00,74.16,74.22,74.14,74.21,50627.0,74.16,74.22,74.14,74.21,50627.0
2024-03-07 15:40:00,74.22,74.27,74.2,74.27,124142.0,74.22,74.27,74.2,74.27,124142.0
2024-03-07 15:50:00,74.26,74.27,74.19,74.2,296934.0,74.26,74.27,74.19,74.2,296934.0
2024-03-08 09:30:00,74.02,74.05,73.74,73.86,26376.0,74.02,74.05,73.74,73.86,26376.0
2024-03-08 09:40:00,73.86,73.95,73.82,73.95,30592.0,73.86,73.95,73.82,73.95,30592.0
2024-03-08 09:50:00,73.94,74.08,73.73,73.81,34606.0,73.94,74.08,73.73,73.81,34606.0
2024-03-08 10:00:00,73.78,73.87,73.65,73.83,43430.0,73.78,73.87,73.65,73.83,43430.0
2024-03-08 10:10:00,73.82,73.85,73.59,73.64,69823.0,73.82,73.85,73.59,73.64,69823.0
2024-03-08 10:20:00,73.64,73.69,73.5,73.68,53761.0,73.64,73.69,73.5,73.68,53761.0
2024-03-08 10:30:00,73.65,73.75,73.61,73.68,58429.0,73.65,73.75,73.61,73.68,58429.0
2024-03-08 10:40:00,73.66,73.87,73.55,73.84,52251.0,73.66,73.87,73.55,73.84,52251.0
2024-03-08 10:50:00,73.82,73.98,73.79,73.87,92023.0,73.82,73.98,73.79,73.87,92023.0
2024-03-08 11:00:00,73.87,73.92,73.65,73.73,80351.0,73.87,73.92,73.65,73.73,80351.0
2024-03-08 11:10:00,73.72,73.75,73.05,73.16,214262.0,73.72,73.75,73.05,73.16,214262.0
2024-03-08 11:20:00,73.14,73.41,72.99,73.37,158328.0,73.14,73.41,72.99,73.37,158328.0
2024-03-08 11:30:00,73.37,73.74,73.37,73.6,127259.0,73.37,73.74,73.37,73.6,127259.0
2024-03-08 11:40:00,73.58,73.64,73.48,73.48,54456.0,73.58,73.64,73.48,73.48,54456.0
2024-03-08 11:50:00,73.5,73.59,73.34,73.58,72497.0,73.5,73.59,73.34,73.58,72497.0
2024-03-08 12:00:00,73.6,73.63,73.4,73.53,59167.0,73.6,73.63,73.4,73.53,59167.0
2024-03-08 12:10:00,73.55,73.65,73.43,73.55,53236.0,73.55,73.65,73.43,73.55,53236.0
2024-03-08 12:20:00,73.54,73.62,73.37,73.44,51796.0,73.54,73.62,73.37,73.44,51796.0
2024-03-08 12:30:00,73.45,73.53,73.37,73.44,186271.0,73.45,73.53,73.37,73.44,186271.0
2024-03-08 12:40:00,73.43,73.46,73.31,73.46,77399.0,73.43,73.46,73.31,73.46,77399.0
2024-03-08 12:50:00,73.47,73.48,73.36,73.43,32779.0,73.47,73.48,73.36,73.43,32779.0
2024-03-08 13:00:00,73.43,73.44,73.26,73.43,48887.0,73.43,73.44,73.26,73.43,48887.0
2024-03-08 13:10:00,73.41,73.47,73.36,73.41,23810.0,73.41,73.47,73.36,73.41,23810.0
2024-03-08 13:20:00,73.4,73.47,73.36,73.38,141037.0,73.4,73.47,73.36,73.38,141037.0
2024-03-08 13:30:00,73.37,73.37,73.15,73.15,84846.0,73.37,73.37,73.15,73.15,84846.0
2024-03-08 13:40:00,73.14,73.19,73.08,73.18,119609.0,73.14,73.19,73.08,73.18,119609.0
2024-03-08 13:50:00,73.18,73.3,73.16,73.22,117623.0,73.18,73.3,73.16,73.22,117623.0
2024-03-08 14:00:00,73.23,73.24,73.09,73.14,48076.0,73.23,73.24,73.09,73.14,48076.0
2024-03-08 14:10:00,73.14,73.36,73.13,73.32,36494.0,73.14,73.36,73.13,73.32,36494.0
2024-03-08 14:20:00,73.33,73.45,73.29,73.44,84952.0,73.33,73.45,73.29,73.44,84952.0
2024-03-08 14:30:00,73.45,73.52,73.43,73.44,45089.0,73.45,73.52,73.43,73.44,45089.0
2024-03-08 14:40:00,73.44,73.46,73.41,73.43,17881.0,73.44,73.46,73.41,73.43,17881.0
2024-03-08 14:50:00,73.42,73.42,73.31,73.34,157749.0,73.42,73.42,73.31,73.34,157749.0
2024-03-08 15:00:00,73.35,73.37,73.31,73.34,22477.0,73.35,73.37,73.31,73.34,22477.0
2024-03-08 15:10:00,73.33,73.38,73.31,73.35,27977.0,73.33,73.38,73.31,73.35,27977.0
2024-03-08 15:20:00,73.34,73.37,73.31,73.32,42227.0,73.34,73.37,73.31,73.32,42227.0
2024-03-08 15:30:00,73.32,73.35,73.31,73.32,64534.0,73.32,73.35,73.31,73.32,64534.0
2024-03-08 15:40:00,73.33,73.33,73.24,73.28,61656.0,73.33,73.33,73.24,73.28,61656.0
2024-03-08 15:50:00,73.29,73.37,73.28,73.35,469879.0,73.29,73.37,73.28,73.35,469879.0
2024-03-11 09:30:00,72.97,72.99,72.56,72.58,76402.0,72.97,72.99,72.56,72.58,76402.0
2024-03-11 09:40:00,72.57,72.59,72.38,72.56,110231.0,72.57,72.59,72.38,72.56,110231.0
2024-03-11 09:50:00,72.55,72.74,72.44,72.72,81522.0,72.55,72.74,72.44,72.72,81522.0
2024-03-11 10:00:00,72.74,72.74,72.43,72.48,76561.0,72.74,72.74,72.43,72.48,76561.0
2024-03-11 10:10:00,72.46,72.56,72.37,72.51,81991.0,72.46,72.56,72.37,72.51,81991.0
2024-03-11 10:20:00,72.5,72.57,72.45,72.5,44460.0,72.5,72.57,72.45,72.5,44460.0
2024-03-11 10:30:00,72.49,72.65,72.43,72.63,47432.0,72.49,72.65,72.43,72.63,47432.0
2024-03-11 10:40:00,72.62,73.16,72.56,73.1,99157.0,72.62,73.16,72.56,73.1,99157.0
2024-03-11 10:50:00,73.11,73.11,72.84,72.87,71795.0,73.11,73.11,72.84,72.87,71795.0
2024-03-11 11:00:00,72.89,73.12,72.82,72.99,72080.0,72.89,73.12,72.82,72.99,72080.0
2024-03-11 11:10:00,73.01,73.19,72.88,73.19,45411.0,73.01,73.19,72.88,73.19,45411.0
2024-03-11 11:20:00,73.19,73.29,73.13,73.17,45394.0,73.19,73.29,73.13,73.17,45394.0
2024-03-11 11:30:00,73.2,73.46,73.18,73.44,50781.0,73.2,73.46,73.18,73.44,50781.0
2024-03-11 11:40:00,73.45,73.58,73.38,73.54,67110.0,73.45,73.58,73.38,73.54,67110.0
2024-03-11 11:50:00,73.53,73.65,73.51,73.62,45447.0,73.53,73.65,73.51,73.62,45447.0
2024-03-11 12:00:00,73.64,73.69,73.54,73.59,119827.0,73.64,73.69,73.54,73.59,119827.0
2024-03-11 12:10:00,73.6,73.76,73.58,73.75,97777.0,73.6,73.76,73.58,73.75,97777.0
2024-03-11 12:20:00,73.75,73.9,73.67,73.74,131253.0,73.75,73.9,73.67,73.74,131253.0
2024-03-11 12:30:00,73.73,73.83,73.55,73.58,86149.0,73.73,73.83,73.55,73.58,86149.0
2024-03-11 12:40:00,73.61,73.71,73.55,73.63,45178.0,73.61,73.71,73.55,73.63,45178.0
2024-03-11 12:50:00,73.62,73.64,73.41,73.43,44427.0,73.62,73.64,73.41,73.43,44427.0
2024-03-11 13:00:00,73.47,73.52,73.32,73.37,29170.0,73.47,73.52,73.32,73.37,29170.0
2024-03-11 13:10:00,73.35,73.42,73.35,73.4,14955.0,73.35,73.42,73.35,73.4,14955.0
2024-03-11 13:20:00,73.41,73.42,73.33,73.37,18356.0,73.41,73.42,73.33,73.37,18356.0
2024-03-11 13:30:00,73.36,73.41,73.31,73.37,16207.0,73.36,73.41,73.31,73.37,16207.0
2024-03-11 13:40:00,73.37,73.39,73.27,73.27,16522.0,73.37,73.39,73.27,73.27,16522.0
2024-03-11 13:50:00,73.27,73.38,73.23,73.38,27158.0,73.27,73.38,73.23,73.38,27158.0
2024-03-11 14:00:00,73.37,73.41,73.33,73.35,24776.0,73.37,73.41,73.33,73.35,24776.0
2024-03-11 14:10:00,73.32,73.32,73.18,73.28,41047.0,73.32,73.32,73.18,73.28,41047.0
2024-03-11 14:20:00,73.26,73.45,73.26,73.41,128100.0,73.26,73.45,73.26,73.41,128100.0
2024-03-11 14:30:00,73.39,73.52,73.39,73.48,45680.0,73.39,73.52,73.39,73.48,45680.0
2024-03-11 14:40:00,73.48,73.56,73.48,73.56,13120.0,73.48,73.56,73.48,73.56,13120.0
2024-03-11 14:50:00,73.57,73.58,73.54,73.57,12955.0,73.57,73.58,73.54,73.57,12955.0
2024-03-11 15:00:00,73.57,73.62,73.56,73.6,12352.0,73.57,73.62,73.56,73.6,12352.0
2024-03-11 15:10:00,73.59,73.62,73.58,73.6,20747.0,73.59,73.62,73.58,73.6,20747.0
2024-03-11 15:20:00,73.59,73.65,73.59,73.64,29920.0,73.59,73.65,73.59,73.64,29920.0
2024-03-11 15:30:00,73.63,73.63,73.59,73.6,30598.0,73.63,73.63,73.59,73.6,30598.0
2024-03-11 15:40:00,73.59,73.6,73.55,73.56,102488.0,73.59,73.6,73.55,73.56,102488.0
2024-03-11 15:50:00,73.56,73.62,73.55,73.61,377253.0,73.56,73.62,73.55,73.61,377253.0
2024-03-12 09:30:00,73.42,73.53,73.13,73.19,90261.0,73.42,73.53,73.13,73.19,90261.0
2024-03-12 09:40:00,73.16,73.39,73.1,73.38,104020.0,73.16,73.39,73.1,73.38,104020.0
2024-03-12 09:50:00,73.37,73.68,73.31,73.64,49445.0,73.37,73.68,73.31,73.64,49445.0
2024-03-12 10:00:00,73.63,73.76,73.58,73.65,69892.0,73.63,73.76,73.58,73.65,69892.0
2024-03-12 10:10:00,73.64,73.89,73.52,73.74,125576.0,73.64,73.89,73.52,73.74,125576.0
2024-03-12 10:20:00,73.75,73.86,73.71,73.79,31979.0,73.75,73.86,73.71,73.79,31979.0
2024-03-12 10:30:00,73.78,73.98,73.77,73.84,86195.0,73.78,73.98,73.77,73.84,86195.0
2024-03-12 10:40:00,73.84,74.0,73.74,73.81,61987.0,73.84,74.0,73.74,73.81,61987.0
2024-03-12 10:50:00,73.82,74.03,73.81,73.99,71815.0,73.82,74.03,73.81,73.99,71815.0
2024-03-12 11:00:00,74.0,74.11,73.97,74.07,87369.0,74.0,74.11,73.97,74.07,87369.0
2024-03-12 11:10:00,74.08,74.16,74.04,74.09,120714.0,74.08,74.16,74.04,74.09,120714.0
2024-03-12 11:20:00,74.08,74.11,73.77,73.83,118701.0,74.08,74.11,73.77,73.83,118701.0
2024-03-12 11:30:00,73.83,73.96,73.81,73.9,61352.0,73.83,73.96,73.81,73.9,61352.0
2024-03-12 11:40:00,73.89,73.93,73.68,73.71,234875.0,73.89,73.93,73.68,73.71,234875.0
2024-03-12 11:50:00,73.71,73.98,73.7,73.87,103626.0,73.71,73.98,73.7,73.87,103626.0
2024-03-12 12:00:00,73.87,73.93,73.67,73.82,331564.0,73.87,73.93,73.67,73.82,331564.0
2024-03-12 12:10:00,73.81,74.0,73.81,73.92,77831.0,73.81,74.0,73.81,73.92,77831.0
2024-03-12 12:20:00,73.91,73.93,73.72,73.77,89349.0,73.91,73.93,73.72,73.77,89349.0
2024-03-12 12:30:00,73.75,73.89,73.69,73.87,78760.0,73.75,73.89,73.69,73.87,78760.0
2024-03-12 12:40:00,73.86,73.87,73.71,73.73,65032.0,73.86,73.87,73.71,73.73,65032.0
2024-03-12 12:50:00,73.73,73.75,73.62,73.69,66115.0,73.73,73.75,73.62,73.69,66115.0
2024-03-12 13:00:00,73.72,73.75,73.55,73.55,45241.0,73.72,73.75,73.55,73.55,45241.0
2024-03-12 13:10:00,73.55,73.7,73.55,73.68,46148.0,73.55,73.7,73.55,73.68,46148.0
2024-03-12 13:20:00,73.68,73.7,73.59,73.61,12420.0,73.68,73.7,73.59,73.61,12420.0
2024-03-12 13:30:00,73.6,73.61,73.4,73.5,180669.0,73.6,73.61,73.4,73.5,180669.0
2024-03-12 13:40:00,73.46,73.47,73.3,73.39,159758.0,73.46,73.47,73.3,73.39,159758.0
2024-03-12 13:50:00,73.39,73.39,73.24,73.3,63785.0,73.39,73.39,73.24,73.3,63785.0
2024-03-12 14:00:00,73.32,73.32,73.11,73.13,40826.0,73.32,73.32,73.11,73.13,40826.0
2024-03-12 14:10:00,73.14,73.16,73.01,73.08,215873.0,73.14,73.16,73.01,73.08,215873.0
2024-03-12 14:20:00,73.1,73.2,73.01,73.12,245473.0,73.1,73.2,73.01,73.12,245473.0
2024-03-12 14:30:00,73.15,73.23,73.13,73.23,66116.0,73.15,73.23,73.13,73.23,66116.0
2024-03-12 14:40:00,73.22,73.25,73.19,73.23,29795.0,73.22,73.25,73.19,73.23,29795.0
2024-03-12 14:50:00,73.23,73.23,73.14,73.17,60898.0,73.23,73.23,73.14,73.17,60898.0
2024-03-12 15:00:00,73.16,73.25,73.16,73.24,28560.0,73.16,73.25,73.16,73.24,28560.0
2024-03-12 15:10:00,73.23,73.4,73.22,73.37,47678.0,73.23,73.4,73.22,73.37,47678.0
2024-03-12 15:20:00,73.38,73.41,73.34,73.39,84193.0,73.38,73.41,73.34,73.39,84193.0
2024-03-12 15:30:00,73.39,73.39,73.31,73.35,101375.0,73.39,73.39,73.31,73.35,101375.0
2024-03-12 15:40:00,73.34,73.35,73.3,73.33,22008.0,73.34,73.35,73.3,73.33,22008.0
2024-03-12 15:50:00,73.32,73.41,73.31,73.33,130039.0,73.32,73.41,73.31,73.33,130039.0
2024-03-13 09:30:00,74.75,74.9,74.68,74.79,196794.0,74.75,74.9,74.68,74.79,196794.0
2024-03-13 09:40:00,74.81,74.95,74.79,74.89,103327.0,74.81,74.95,74.79,74.89,103327.0
2024-03-13 09:50:00,74.9,75.01,74.89,75.0,135457.0,74.9,75.01,74.89,75.0,135457.0
2024-03-13 10:00:00,75.0,75.08,74.94,74.97,129410.0,75.0,75.08,74.94,74.97,129410.0
2024-03-13 10:10:00,74.96,75.0,74.67,74.72,287512.0,74.96,75.0,74.67,74.72,287512.0
2024-03-13 10:20:00,74.72,74.76,74.61,74.67,108392.0,74.72,74.76,74.61,74.67,108392.0
2024-03-13 10:30:00,74.75,74.92,74.68,74.82,231561.0,74.75,74.92,74.68,74.82,231561.0
2024-03-13 10:40:00,74.82,74.82,74.45,74.52,180886.0,74.82,74.82,74.45,74.52,180886.0
2024-03-13 10:50:00,74.55,74.64,74.42,74.51,69816.0,74.55,74.64,74.42,74.51,69816.0
2024-03-13 11:00:00,74.5,74.75,74.46,74.68,77227.0,74.5,74.75,74.46,74.68,77227.0
2024-03-13 11:10:00,74.71,74.71,74.54,74.62,52872.0,74.71,74.71,74.54,74.62,52872.0
2024-03-13 11:20:00,74.59,74.66,74.49,74.63,56942.0,74.59,74.66,74.49,74.63,56942.0
2024-03-13 11:30:00,74.6,74.65,74.5,74.63,59833.0,74.6,74.65,74.5,74.63,59833.0
2024-03-13 11:40:00,74.63,74.64,74.44,74.45,54519.0,74.63,74.64,74.44,74.45,54519.0
2024-03-13 11:50:00,74.45,74.54,74.43,74.46,58235.0,74.45,74.54,74.43,74.46,58235.0
2024-03-13 12:00:00,74.46,74.55,74.37,74.52,88644.0,74.46,74.55,74.37,74.52,88644.0
2024-03-13 12:10:00,74.53,74.7,74.53,74.67,76841.0,74.53,74.7,74.53,74.67,76841.0
2024-03-13 12:20:00,74.67,74.78,74.63,74.67,57648.0,74.67,74.78,74.63,74.67,57648.0
2024-03-13 12:30:00,74.67,74.87,74.65,74.83,49043.0,74.67,74.87,74.65,74.83,49043.0
2024-03-13 12:40:00,74.82,74.87,74.78,74.79,46684.0,74.82,74.87,74.78,74.79,46684.0
2024-03-13 12:50:00,74.78,75.02,74.78,74.99,84355.0,74.78,75.02,74.78,74.99,84355.0
2024-03-13 13:00:00,74.99,75.04,74.93,74.98,57053.0,74.99,75.04,74.93,74.98,57053.0
2024-03-13 13:10:00,74.99,75.01,74.9,74.96,46928.0,74.99,75.01,74.9,74.96,46928.0
2024-03-13 13:20:00,74.95,75.01,74.92,74.98,40666.0,74.95,75.01,74.92,74.98,40666.0
2024-03-13 13:30:00,74.98,74.98,74.86,74.91,204312.0,74.98,74.98,74.86,74.91,204312.0
2024-03-13 13:40:00,74.91,74.97,74.86,74.94,86110.0,74.91,74.97,74.86,74.94,86110.0
2024-03-13 13:50:00,74.93,74.97,74.89,74.93,59714.0,74.93,74.97,74.89,74.93,59714.0
2024-03-13 14:00:00,74.9,75.03,74.85,75.02,56448.0,74.9,75.03,74.85,75.02,56448.0
2024-03-13 14:10:00,75.03,75.05,74.94,74.99,76687.0,75.03,75.05,74.94,74.99,76687.0
2024-03-13 14:20:00,74.98,75.12,74.97,75.09,145468.0,74.98,75.12,74.97,75.09,145468.0
2024-03-13 14:30:00,75.1,75.19,75.08,75.18,89329.0,75.1,75.19,75.08,75.18,89329.0
2024-03-13 14:40:00,75.19,75.22,75.17,75.19,44782.0,75.19,75.22,75.17,75.19,44782.0
2024-03-13 14:50:00,75.2,75.23,75.19,75.22,68416.0,75.2,75.23,75.19,75.22,68416.0
2024-03-13 15:00:00,75.22,75.25,75.18,75.22,131178.0,75.22,75.25,75.18,75.22,131178.0
2024-03-13 15:10:00,75.22,75.25,75.16,75.17,77179.0,75.22,75.25,75.16,75.17,77179.0
2024-03-13 15:20:00,75.17,75.19,75.15,75.17,65878.0,75.17,75.19,75.15,75.17,65878.0
2024-03-13 15:30:00,75.17,75.2,75.15,75.16,180446.0,75.17,75.2,75.15,75.16,180446.0
2024-03-13 15:40:00,75.17,75.18,75.14,75.15,137076.0,75.17,75.18,75.14,75.15,137076.0
2024-03-13 15:50:00,75.15,75.16,75.09,75.09,201621.0,75.15,75.16,75.09,75.09,201621.0
2024-03-14 09:30:00,75.9,76.0,75.85,75.9,69897.0,75.9,76.0,75.85,75.9,69897.0
2024-03-14 09:40:00,75.9,75.97,75.86,75.88,62608.0,75.9,75.97,75.86,75.88,62608.0
2024-03-14 09:50:00,75.89,75.95,75.74,75.92,341959.0,75.89,75.95,75.74,75.92,341959.0
2024-03-14 10:00:00,75.91,76.27,75.91,76.26,246304.0,75.91,76.27,75.91,76.26,246304.0
2024-03-14 10:10:00,76.25,76.45,76.19,76.4,216030.0,76.25,76.45,76.19,76.4,216030.0
2024-03-14 10:20:00,76.41,76.42,76.37,76.39,96835.0,76.41,76.42,76.37,76.39,96835.0
2024-03-14 10:30:00,76.41,76.58,76.41,76.54,137817.0,76.41,76.58,76.41,76.54,137817.0
2024-03-14 10:40:00,76.54,76.63,76.44,76.45,120596.0,76.54,76.63,76.44,76.45,120596.0
2024-03-14 10:50:00,76.46,76.5,76.41,76.44,111973.0,76.46,76.5,76.41,76.44,111973.0
2024-03-14 11:00:00,76.45,76.45,76.25,76.41,107877.0,76.45,76.45,76.25,76.41,107877.0
2024-03-14 11:10:00,76.42,76.43,76.28,76.28,65729.0,76.42,76.43,76.28,76.28,65729.0
2024-03-14 11:20:00,76.27,76.4,76.07,76.09,105859.0,76.27,76.4,76.07,76.09,105859.0
2024-03-14 11:30:00,76.09,76.13,75.92,76.04,132498.0,76.09,76.13,75.92,76.04,132498.0
2024-03-14 11:40:00,76.03,76.3,75.98,76.28,148550.0,76.03,76.3,75.98,76.28,148550.0
2024-03-14 11:50:00,76.27,76.38,76.22,76.35,67958.0,76.27,76.38,76.22,76.35,67958.0
2024-03-14 12:00:00,76.34,76.41,76.23,76.3,55857.0,76.34,76.41,76.23,76.3,55857.0
2024-03-14 12:10:00,76.29,76.34,76.21,76.29,68012.0,76.29,76.34,76.21,76.29,68012.0
2024-03-14 12:20:00,76.3,76.36,76.25,76.27,46344.0,76.3,76.36,76.25,76.27,46344.0
2024-03-14 12:30:00,76.28,76.43,76.24,76.43,55221.0,76.28,76.43,76.24,76.43,55221.0
2024-03-14 12:40:00,76.43,76.58,76.4,76.53,106838.0,76.43,76.58,76.4,76.53,106838.0
2024-03-14 12:50:00,76.55,76.69,76.54,76.67,77517.0,76.55,76.69,76.54,76.67,77517.0
2024-03-14 13:00:00,76.66,76.76,76.58,76.61,81396.0,76.66,76.76,76.58,76.61,81396.0
2024-03-14 13:10:00,76.61,76.68,76.54,76.56,86172.0,76.61,76.68,76.54,76.56,86172.0
2024-03-14 13:20:00,76.56,76.65,76.55,76.62,120699.0,76.56,76.65,76.55,76.62,120699.0
2024-03-14 13:30:00,76.61,76.66,76.55,76.58,66917.0,76.61,76.66,76.55,76.58,66917.0
2024-03-14 13:40:00,76.57,76.58,76.52,76.56,102034.0,76.57,76.58,76.52,76.56,102034.0
2024-03-14 13:50:00,76.56,76.6,76.47,76.51,72201.0,76.56,76.6,76.47,76.51,72201.0
2024-03-14 14:00:00,76.49,76.68,76.46,76.65,77243.0,76.49,76.68,76.46,76.65,77243.0
2024-03-14 14:10:00,76.65,76.76,76.59,76.59,52360.0,76.65,76.76,76.59,76.59,52360.0
2024-03-14 14:20:00,76.59,76.63,76.45,76.45,85874.0,76.59,76.63,76.45,76.45,85874.0
2024-03-14 14:30:00,76.46,76.51,76.36,76.4,80265.0,76.46,76.51,76.36,76.4,80265.0
2024-03-14 14:40:00,76.41,76.44,76.34,76.43,35229.0,76.41,76.44,76.34,76.43,35229.0
2024-03-14 14:50:00,76.42,76.43,76.37,76.38,27495.0,76.42,76.43,76.37,76.38,27495.0
2024-03-14 15:00:00,76.39,76.42,76.36,76.4,17348.0,76.39,76.42,76.36,76.4,17348.0
2024-03-14 15:10:00,76.39,76.4,76.32,76.33,29248.0,76.39,76.4,76.32,76.33,29248.0
2024-03-14 15:20:00,76.33,76.34,76.27,76.29,124479.0,76.33,76.34,76.27,76.29,124479.0
2024-03-14 15:30:00,76.28,76.3,76.24,76.3,49155.0,76.28,76.3,76.24,76.3,49155.0
2024-03-14 15:40:00,76.3,76.32,76.28,76.32,60994.0,76.3,76.32,76.28,76.32,60994.0
2024-03-14 15:50:00,76.31,76.34,76.28,76.3,203391.0,76.31,76.34,76.28,76.3,203391.0
2024-03-15 09:30:00,75.97,76.13,75.89,75.93,114731.0,75.97,76.13,75.89,75.93,114731.0
2024-03-15 09:40:00,75.93,76.08,75.87,76.03,102491.0,75.93,76.08,75.87,76.03,102491.0
2024-03-15 09:50:00,76.01,76.14,75.88,75.9,82290.0,76.01,76.14,75.88,75.9,82290.0
2024-03-15 10:00:00,75.9,76.15,75.88,76.12,82799.0,75.9,76.15,75.88,76.12,82799.0
2024-03-15 10:10:00,76.12,76.36,76.09,76.17,106824.0,76.12,76.36,76.09,76.17,106824.0
2024-03-15 10:20:00,76.19,76.2,75.96,76.01,52801.0,76.19,76.2,75.96,76.01,52801.0
2024-03-15 10:30:00,76.03,76.08,75.98,76.07,46327.0,76.03,76.08,75.98,76.07,46327.0
2024-03-15 10:40:00,76.08,76.23,76.08,76.18,27940.0,76.08,76.23,76.08,76.18,27940.0
2024-03-15 10:50:00,76.17,76.32,76.12,76.32,40613.0,76.17,76.32,76.12,76.32,40613.0
2024-03-15 11:00:00,76.34,76.52,76.33,76.47,97335.0,76.34,76.52,76.33,76.47,97335.0
2024-03-15 11:10:00,76.46,76.64,76.45,76.53,120259.0,76.46,76.64,76.45,76.53,120259.0
2024-03-15 11:20:00,76.53,76.54,76.36,76.39,77275.0,76.53,76.54,76.36,76.39,77275.0
2024-03-15 11:30:00,76.4,76.47,76.37,76.38,30138.0,76.4,76.47,76.37,76.38,30138.0
2024-03-15 11:40:00,76.37,76.38,76.23,76.23,61349.0,76.37,76.38,76.23,76.23,61349.0
2024-03-15 11:50:00,76.23,76.39,76.19,76.36,74150.0,76.23,76.39,76.19,76.36,74150.0
2024-03-15 12:00:00,76.38,76.39,76.25,76.37,50737.0,76.38,76.39,76.25,76.37,50737.0
2024-03-15 12:10:00,76.37,76.42,76.33,76.33,26557.0,76.37,76.42,76.33,76.33,26557.0
2024-03-15 12:20:00,76.32,76.43,76.23,76.43,58062.0,76.32,76.43,76.23,76.43,58062.0
2024-03-15 12:30:00,76.41,76.52,76.38,76.43,73816.0,76.41,76.52,76.38,76.43,73816.0
2024-03-15 12:40:00,76.46,76.51,76.4,76.48,35025.0,76.46,76.51,76.4,76.48,35025.0
2024-03-15 12:50:00,76.48,76.51,76.41,76.51,17744.0,76.48,76.51,76.41,76.51,17744.0
2024-03-15 13:00:00,76.49,76.52,76.45,76.48,29894.0,76.49,76.52,76.45,76.48,29894.0
2024-03-15 13:10:00,76.49,76.49,76.33,76.33,19626.0,76.49,76.49,76.33,76.33,19626.0
2024-03-15 13:20:00,76.33,76.37,76.25,76.25,77588.0,76.33,76.37,76.25,76.25,77588.0
2024-03-15 13:30:00,76.25,76.27,76.16,76.24,42864.0,76.25,76.27,76.16,76.24,42864.0
2024-03-15 13:40:00,76.24,76.38,76.22,76.36,71503.0,76.24,76.38,76.22,76.36,71503.0
2024-03-15 13:50:00,76.35,76.47,76.34,76.46,51154.0,76.35,76.47,76.34,76.46,51154.0
2024-03-15 14:00:00,76.43,76.55,76.41,76.47,110167.0,76.43,76.55,76.41,76.47,110167.0
2024-03-15 14:10:00,76.46,76.5,76.42,76.46,52356.0,76.46,76.5,76.42,76.46,52356.0
2024-03-15 14:20:00,76.45,76.48,76.3,76.31,147331.0,76.45,76.48,76.3,76.31,147331.0
2024-03-15 14:30:00,76.31,76.39,76.27,76.34,95161.0,76.31,76.39,76.27,76.34,95161.0
2024-03-15 14:40:00,76.35,76.36,76.25,76.28,102945.0,76.35,76.36,76.25,76.28,102945.0
2024-03-15 14:50:00,76.28,76.34,76.27,76.3,122064.0,76.28,76.34,76.27,76.3,122064.0
2024-03-15 15:00:00,76.29,76.3,76.23,76.28,56868.0,76.29,76.3,76.23,76.28,56868.0
2024-03-15 15:10:00,76.28,76.34,76.27,76.32,57512.0,76.28,76.34,76.27,76.32,57512.0
2024-03-15 15:20:00,76.32,76.35,76.3,76.35,34357.0,76.32,76.35,76.3,76.35,34357.0
2024-03-15 15:30:00,76.34,76.35,76.32,76.35,35011.0,76.34,76.35,76.32,76.35,35011.0
2024-03-15 15:40:00,76.34,76.34,76.31,76.34,36153.0,76.34,76.34,76.31,76.34,36153.0
2024-03-15 15:50:00,76.34,76.35,76.3,76.32,129282.0,76.34,76.35,76.3,76.32,129282.0
2024-03-18 09:30:00,77.02,77.04,76.71,76.73,149845.0,77.02,77.04,76.71,76.73,149845.0
2024-03-18 09:40:00,76.72,76.77,76.61,76.7,108334.0,76.72,76.77,76.61,76.7,108334.0
2024-03-18 09:50:00,76.68,76.96,76.66,76.94,86559.0,76.68,76.96,76.66,76.94,86559.0
2024-03-18 10:00:00,76.94,77.05,76.85,77.02,103504.0,76.94,77.05,76.85,77.02,103504.0
2024-03-18 10:10:00,77.02,77.04,76.72,76.75,86998.0,77.02,77.04,76.72,76.75,86998.0
2024-03-18 10:20:00,76.75,76.83,76.72,76.76,58539.0,76.75,76.83,76.72,76.76,58539.0
2024-03-18 10:30:00,76.77,76.98,76.75,76.91,60802.0,76.77,76.98,76.75,76.91,60802.0
2024-03-18 10:40:00,76.9,77.01,76.81,76.86,85164.0,76.9,77.01,76.81,76.86,85164.0
2024-03-18 10:50:00,76.86,77.03,76.82,77.01,56057.0,76.86,77.03,76.82,77.01,56057.0
2024-03-18 11:00:00,77.03,77.14,76.9,76.95,77601.0,77.03,77.14,76.9,76.95,77601.0
2024-03-18 11:10:00,76.94,77.05,76.83,77.04,69101.0,76.94,77.05,76.83,77.04,69101.0
2024-03-18 11:20:00,77.05,77.34,77.04,77.27,89618.0,77.05,77.34,77.04,77.27,89618.0
2024-03-18 11:30:00,77.28,77.34,77.16,77.24,50720.0,77.28,77.34,77.16,77.24,50720.0
2024-03-18 11:40:00,77.23,77.42,77.23,77.41,48529.0,77.23,77.42,77.23,77.41,48529.0
2024-03-18 11:50:00,77.4,77.57,77.39,77.55,80900.0,77.4,77.57,77.39,77.55,80900.0
2024-03-18 12:00:00,77.54,77.54,77.36,77.45,47204.0,77.54,77.54,77.36,77.45,47204.0
2024-03-18 12:10:00,77.45,77.67,77.45,77.61,46262.0,77.45,77.67,77.45,77.61,46262.0
2024-03-18 12:20:00,77.61,77.64,77.37,77.42,85835.0,77.61,77.64,77.37,77.42,85835.0
2024-03-18 12:30:00,77.42,77.45,77.24,77.36,62155.0,77.42,77.45,77.24,77.36,62155.0
2024-03-18 12:40:00,77.36,77.59,77.31,77.59,45786.0,77.36,77.59,77.31,77.59,45786.0
2024-03-18 12:50:00,77.59,77.69,77.51,77.55,47477.0,77.59,77.69,77.51,77.55,47477.0
2024-03-18 13:00:00,77.56,77.66,77.54,77.61,45264.0,77.56,77.66,77.54,77.61,45264.0
2024-03-18 13:10:00,77.61,77.87,77.6,77.83,73198.0,77.61,77.87,77.6,77.83,73198.0
2024-03-18 13:20:00,77.84,77.84,77.71,77.78,30185.0,77.84,77.84,77.71,77.78,30185.0
2024-03-18 13:30:00,77.76,77.81,77.75,77.8,19619.0,77.76,77.81,77.75,77.8,19619.0
2024-03-18 13:40:00,77.79,77.8,77.7,77.74,18556.0,77.79,77.8,77.7,77.74,18556.0
2024-03-18 13:50:00,77.75,77.79,77.73,77.79,22592.0,77.75,77.79,77.73,77.79,22592.0
2024-03-18 14:00:00,77.77,77.89,77.74,77.84,49580.0,77.77,77.89,77.74,77.84,49580.0
2024-03-18 14:10:00,77.84,77.95,77.83,77.85,29243.0,77.84,77.95,77.83,77.85,29243.0
2024-03-18 14:20:00,77.84,77.9,77.82,77.88,48049.0,77.84,77.9,77.82,77.88,48049.0
2024-03-18 14:30:00,77.87,77.98,77.82,77.97,27204.0,77.87,77.98,77.82,77.97,27204.0
2024-03-18 14:40:00,77.97,78.0,77.94,77.97,62355.0,77.97,78.0,77.94,77.97,62355.0
2024-03-18 14:50:00,77.97,77.99,77.94,77.96,19102.0,77.97,77.99,77.94,77.96,19102.0
2024-03-18 15:00:00,77.96,78.1,77.94,78.09,105197.0,77.96,78.1,77.94,78.09,105197.0
2024-03-18 15:10:00,78.08,78.13,78.06,78.13,56419.0,78.08,78.13,78.06,78.13,56419.0
2024-03-18 15:20:00,78.13,78.18,78.13,78.17,63153.0,78.13,78.18,78.13,78.17,63153.0
2024-03-18 15:30:00,78.17,78.17,78.08,78.09,67696.0,78.17,78.17,78.08,78.09,67696.0
2024-03-18 15:40:00,78.08,78.09,77.98,77.98,56158.0,78.08,78.09,77.98,77.98,56158.0
2024-03-18 15:50:00,77.98,77.99,77.89,77.97,561814.0,77.98,77.99,77.89,77.97,561814.0
2024-03-19 09:30:00,78.09,78.27,78.08,78.23,97121.0,78.09,78.27,78.08,78.23,97121.0
2024-03-19 09:40:00,78.21,78.3,78.11,78.17,164058.0,78.21,78.3,78.11,78.17,164058.0
2024-03-19 09:50:00,78.18,78.2,77.94,78.0,77862.0,78.18,78.2,77.94,78.0,77862.0
2024-03-19 10:00:00,78.0,78.15,77.95,78.15,56555.0,78.0,78.15,77.95,78.15,56555.0
2024-03-19 10:10:00,78.15,78.42,78.14,78.39,97133.0,78.15,78.42,78.14,78.39,97133.0
2024-03-19 10:20:00,78.38,78.47,78.33,78.38,77425.0,78.38,78.47,78.33,78.38,77425.0
2024-03-19 10:30:00,78.39,78.51,78.35,78.36,73574.0,78.39,78.51,78.35,78.36,73574.0
2024-03-19 10:40:00,78.36,78.36,78.16,78.29,86173.0,78.36,78.36,78.16,78.29,86173.0
2024-03-19 10:50:00,78.32,78.52,78.31,78.5,58496.0,78.32,78.52,78.31,78.5,58496.0
2024-03-19 11:00:00,78.48,78.57,78.26,78.29,120129.0,78.48,78.57,78.26,78.29,120129.0
2024-03-19 11:10:00,78.28,78.3,78.19,78.29,54075.0,78.28,78.3,78.19,78.29,54075.0
2024-03-19 11:20:00,78.29,78.46,78.27,78.29,52237.0,78.29,78.46,78.27,78.29,52237.0
2024-03-19 11:30:00,78.3,78.59,78.18,78.58,155213.0,78.3,78.59,78.18,78.58,155213.0
2024-03-19 11:40:00,78.56,78.78,78.52,78.61,147288.0,78.56,78.78,78.52,78.61,147288.0
2024-03-19 11:50:00,78.59,78.67,78.54,78.63,76309.0,78.59,78.67,78.54,78.63,76309.0
2024-03-19 12:00:00,78.62,78.65,78.46,78.48,66759.0,78.62,78.65,78.46,78.48,66759.0
2024-03-19 12:10:00,78.49,78.6,78.33,78.4,72652.0,78.49,78.6,78.33,78.4,72652.0
2024-03-19 12:20:00,78.4,78.44,78.26,78.4,65944.0,78.4,78.44,78.26,78.4,65944.0
2024-03-19 12:30:00,78.38,78.46,78.28,78.37,109602.0,78.38,78.46,78.28,78.37,109602.0
2024-03-19 12:40:00,78.38,78.47,78.36,78.41,49329.0,78.38,78.47,78.36,78.41,49329.0
2024-03-19 12:50:00,78.41,78.66,78.41,78.63,46531.0,78.41,78.66,78.41,78.63,46531.0
2024-03-19 13:00:00,78.63,78.65,78.52,78.56,65858.0,78.63,78.65,78.52,78.56,65858.0
2024-03-19 13:10:00,78.56,78.6,78.49,78.54,32532.0,78.56,78.6,78.49,78.54,32532.0
2024-03-19 13:20:00,78.54,78.63,78.53,78.58,13933.0,78.54,78.63,78.53,78.58,13933.0
2024-03-19 13:30:00,78.58,78.68,78.55,78.66,15200.0,78.58,78.68,78.55,78.66,15200.0
2024-03-19 13:40:00,78.66,78.71,78.6,78.68,30398.0,78.66,78.71,78.6,78.68,30398.0
2024-03-19 13:50:00,78.67,78.71,78.54,78.57,20916.0,78.67,78.71,78.54,78.57,20916.0
2024-03-19 14:00:00,78.59,78.59,78.43,78.47,109066.0,78.59,78.59,78.43,78.47,109066.0
2024-03-19 14:10:00,78.47,78.48,78.31,78.33,22808.0,78.47,78.48,78.31,78.33,22808.0
2024-03-19 14:20:00,78.35,78.44,78.3,78.38,38566.0,78.35,78.44,78.3,78.38,38566.0
2024-03-19 14:30:00,78.38,78.45,78.37,78.45,34915.0,78.38,78.45,78.37,78.45,34915.0
2024-03-19 14:40:00,78.46,78.47,78.43,78.43,12358.0,78.46,78.47,78.43,78.43,12358.0
2024-03-19 14:50:00,78.42,78.45,78.41,78.43,10774.0,78.42,78.45,78.41,78.43,10774.0
2024-03-19 15:00:00,78.44,78.44,78.4,78.42,16177.0,78.44,78.44,78.4,78.42,16177.0
2024-03-19 15:10:00,78.42,78.47,78.42,78.46,12896.0,78.42,78.47,78.42,78.46,12896.0
2024-03-19 15:20:00,78.47,78.52,78.47,78.49,19372.0,78.47,78.52,78.47,78.49,19372.0
2024-03-19 15:30:00,78.48,78.48,78.41,78.42,35292.0,78.48,78.48,78.41,78.42,35292.0
2024-03-19 15:40:00,78.42,78.44,78.4,78.42,30181.0,78.42,78.44,78.4,78.42,30181.0
2024-03-19 15:50:00,78.42,78.47,78.42,78.43,88309.0,78.42,78.47,78.42,78.43,88309.0
2024-03-20 09:30:00,77.2,77.47,77.09,77.4,119650.0,77.2,77.47,77.09,77.4,119650.0
2024-03-20 09:40:00,77.39,77.52,77.25,77.46,87907.0,77.39,77.52,77.25,77.46,87907.0
2024-03-20 09:50:00,77.45,77.45,77.22,77.24,46981.0,77.45,77.45,77.22,77.24,46981.0
2024-03-20 10:00:00,77.25,77.36,77.09,77.1,70480.0,77.25,77.36,77.09,77.1,70480.0
2024-03-20 10:10:00,77.11,77.12,76.98,77.08,76184.0,77.11,77.12,76.98,77.08,76184.0
2024-03-20 10:20:00,77.08,77.26,77.07,77.24,93591.0,77.08,77.26,77.07,77.24,93591.0
2024-03-20 10:30:00,77.23,77.42,76.8,76.83,509535.0,77.23,77.42,76.8,76.83,509535.0
2024-03-20 10:40:00,76.84,76.91,76.65,76.9,242293.0,76.84,76.91,76.65,76.9,242293.0
2024-03-20 10:50:00,76.89,77.13,76.88,77.11,216845.0,76.89,77.13,76.88,77.11,216845.0
2024-03-20 11:00:00,77.12,77.15,77.02,77.07,59188.0,77.12,77.15,77.02,77.07,59188.0
2024-03-20 11:10:00,77.06,77.09,76.78,76.93,153624.0,77.06,77.09,76.78,76.93,153624.0
2024-03-20 11:20:00,76.92,77.1,76.86,76.99,119766.0,76.92,77.1,76.86,76.99,119766.0
2024-03-20 11:30:00,77.0,77.0,76.78,76.93,126208.0,77.0,77.0,76.78,76.93,126208.0
2024-03-20 11:40:00,76.93,77.0,76.86,76.94,92591.0,76.93,77.0,76.86,76.94,92591.0
2024-03-20 11:50:00,76.94,76.97,76.79,76.9,124542.0,76.94,76.97,76.79,76.9,124542.0
2024-03-20 12:00:00,76.93,77.01,76.84,76.84,42301.0,76.93,77.01,76.84,76.84,42301.0
2024-03-20 12:10:00,76.85,76.85,76.66,76.74,99639.0,76.85,76.85,76.66,76.74,99639.0
2024-03-20 12:20:00,76.74,76.96,76.74,76.95,76044.0,76.74,76.96,76.74,76.95,76044.0
2024-03-20 12:30:00,76.96,76.98,76.88,76.96,44024.0,76.96,76.98,76.88,76.96,44024.0
2024-03-20 12:40:00,76.97,76.97,76.83,76.91,41156.0,76.97,76.97,76.83,76.91,41156.0
2024-03-20 12:50:00,76.89,76.89,76.7,76.71,44632.0,76.89,76.89,76.7,76.71,44632.0
2024-03-20 13:00:00,76.7,76.74,76.62,76.73,76056.0,76.7,76.74,76.62,76.73,76056.0
2024-03-20 13:10:00,76.74,76.85,76.74,76.83,49485.0,76.74,76.85,76.74,76.83,49485.0
2024-03-20 13:20:00,76.84,76.9,76.8,76.86,81572.0,76.84,76.9,76.8,76.86,81572.0
2024-03-20 13:30:00,76.85,76.87,76.77,76.83,63609.0,76.85,76.87,76.77,76.83,63609.0
2024-03-20 13:40:00,76.82,76.83,76.71,76.78,65753.0,76.82,76.83,76.71,76.78,65753.0
2024-03-20 13:50:00,76.79,76.82,76.71,76.71,38943.0,76.79,76.82,76.71,76.71,38943.0
2024-03-20 14:00:00,76.78,77.03,76.64,76.89,128257.0,76.78,77.03,76.64,76.89,128257.0
2024-03-20 14:10:00,76.91,76.91,76.75,76.78,49642.0,76.91,76.91,76.75,76.78,49642.0
2024-03-20 14:20:00,76.79,77.05,76.78,77.05,76777.0,76.79,77.05,76.78,77.05,76777.0
2024-03-20 14:30:00,77.06,77.27,77.02,77.21,54505.0,77.06,77.27,77.02,77.21,54505.0
2024-03-20 14:40:00,77.2,77.2,77.04,77.11,45280.0,77.2,77.2,77.04,77.11,45280.0
2024-03-20 14:50:00,77.11,77.11,77.0,77.01,33460.0,77.11,77.11,77.0,77.01,33460.0
2024-03-20 15:00:00,77.01,77.16,77.01,77.12,67550.0,77.01,77.16,77.01,77.12,67550.0
2024-03-20 15:10:00,77.13,77.14,77.05,77.13,90449.0,77.13,77.14,77.05,77.13,90449.0
2024-03-20 15:20:00,77.14,77.14,77.06,77.09,95203.0,77.14,77.14,77.06,77.09,95203.0
2024-03-20 15:30:00,77.09,77.14,77.07,77.09,39863.0,77.09,77.14,77.07,77.09,39863.0
2024-03-20 15:40:00,77.09,77.16,77.09,77.14,98892.0,77.09,77.16,77.09,77.14,98892.0
2024-03-20 15:50:00,77.16,77.23,77.14,77.23,128191.0,77.16,77.23,77.14,77.23,128191.0
2024-03-21 09:30:00,76.83,76.9,76.67,76.85,103098.0,76.83,76.9,76.67,76.85,103098.0
2024-03-21 09:40:00,76.84,76.92,76.72,76.81,108703.0,76.84,76.92,76.72,76.81,108703.0
2024-03-21 09:50:00,76.8,76.9,76.78,76.84,51162.0,76.8,76.9,76.78,76.84,51162.0
2024-03-21 10:00:00,76.83,77.0,76.57,76.69,93649.0,76.83,77.0,76.57,76.69,93649.0
2024-03-21 10:10:00,76.68,76.9,76.63,76.76,105296.0,76.68,76.9,76.63,76.76,105296.0
2024-03-21 10:20:00,76.76,76.79,76.61,76.65,60075.0,76.76,76.79,76.61,76.65,60075.0
2024-03-21 10:30:00,76.63,76.66,76.33,76.47,119675.0,76.63,76.66,76.33,76.47,119675.0
2024-03-21 10:40:00,76.45,76.53,76.31,76.33,70303.0,76.45,76.53,76.31,76.33,70303.0
2024-03-21 10:50:00,76.35,76.36,76.2,76.22,110037.0,76.35,76.36,76.2,76.22,110037.0
2024-03-21 11:00:00,76.22,76.29,76.13,76.15,105057.0,76.22,76.29,76.13,76.15,105057.0
2024-03-21 11:10:00,76.16,76.53,76.15,76.5,148188.0,76.16,76.53,76.15,76.5,148188.0
2024-03-21 11:20:00,76.49,76.52,76.39,76.46,67751.0,76.49,76.52,76.39,76.46,67751.0
2024-03-21 11:30:00,76.45,76.47,76.3,76.32,79941.0,76.45,76.47,76.3,76.32,79941.0
2024-03-21 11:40:00,76.33,76.53,76.33,76.47,62102.0,76.33,76.53,76.33,76.47,62102.0
2024-03-21 11:50:00,76.48,76.49,76.35,76.39,53619.0,76.48,76.49,76.35,76.39,53619.0
2024-03-21 12:00:00,76.38,76.6,76.36,76.49,40833.0,76.38,76.6,76.36,76.49,40833.0
2024-03-21 12:10:00,76.5,76.59,76.48,76.48,43358.0,76.5,76.59,76.48,76.48,43358.0
2024-03-21 12:20:00,76.48,76.71,76.45,76.6,109816.0,76.48,76.71,76.45,76.6,109816.0
2024-03-21 12:30:00,76.59,76.59,76.39,76.39,75839.0,76.59,76.59,76.39,76.39,75839.0
2024-03-21 12:40:00,76.42,76.55,76.35,76.55,62091.0,76.42,76.55,76.35,76.55,62091.0
2024-03-21 12:50:00,76.54,76.55,76.42,76.43,19514.0,76.54,76.55,76.42,76.43,19514.0
2024-03-21 13:00:00,76.45,76.53,76.42,76.53,47563.0,76.45,76.53,76.42,76.53,47563.0
2024-03-21 13:10:00,76.53,76.63,76.52,76.55,29944.0,76.53,76.63,76.52,76.55,29944.0
2024-03-21 13:20:00,76.55,76.6,76.5,76.5,41196.0,76.55,76.6,76.5,76.5,41196.0
2024-03-21 13:30:00,76.53,76.64,76.53,76.64,24582.0,76.53,76.64,76.53,76.64,24582.0
2024-03-21 13:40:00,76.64,76.71,76.6,76.6,30979.0,76.64,76.71,76.6,76.6,30979.0
2024-03-21 13:50:00,76.6,76.78,76.58,76.72,50157.0,76.6,76.78,76.58,76.72,50157.0
2024-03-21 14:00:00,76.72,76.87,76.69,76.85,40473.0,76.72,76.87,76.69,76.85,40473.0
2024-03-21 14:10:00,76.84,76.89,76.82,76.86,20012.0,76.84,76.89,76.82,76.86,20012.0
2024-03-21 14:20:00,76.86,76.88,76.8,76.84,53223.0,76.86,76.88,76.8,76.84,53223.0
2024-03-21 14:30:00,76.83,76.84,76.77,76.81,40498.0,76.83,76.84,76.77,76.81,40498.0
2024-03-21 14:40:00,76.81,76.81,76.72,76.73,31205.0,76.81,76.81,76.72,76.73,31205.0
2024-03-21 14:50:00,76.73,76.76,76.71,76.74,10970.0,76.73,76.76,76.71,76.74,10970.0
2024-03-21 15:00:00,76.74,76.81,76.72,76.81,21059.0,76.74,76.81,76.72,76.81,21059.0
2024-03-21 15:10:00,76.81,76.81,76.78,76.81,14265.0,76.81,76.81,76.78,76.81,14265.0
2024-03-21 15:20:00,76.81,76.86,76.8,76.86,47530.0,76.81,76.86,76.8,76.86,47530.0
2024-03-21 15:30:00,76.85,76.86,76.81,76.82,58207.0,76.85,76.86,76.81,76.82,58207.0
2024-03-21 15:40:00,76.82,76.85,76.81,76.84,72245.0,76.82,76.85,76.81,76.84,72245.0
2024-03-21 15:50:00,76.84,76.85,76.82,76.83,83763.0,76.84,76.85,76.82,76.83,83763.0
2024-03-22 09:30:00,77.07,77.12,76.8,76.87,71152.0,77.07,77.12,76.8,76.87,71152.0
2024-03-22 09:40:00,76.87,76.96,76.76,76.89,27267.0,76.87,76.96,76.76,76.89,27267.0
2024-03-22 09:50:00,76.91,76.93,76.64,76.65,38820.0,76.91,76.93,76.64,76.65,38820.0
2024-03-22 10:00:00,76.67,76.82,76.67,76.71,34098.0,76.67,76.82,76.67,76.71,34098.0
2024-03-22 10:10:00,76.71,76.73,76.46,76.5,85500.0,76.71,76.73,76.46,76.5,85500.0
2024-03-22 10:20:00,76.48,76.76,76.44,76.69,86244.0,76.48,76.76,76.44,76.69,86244.0
2024-03-22 10:30:00,76.69,76.9,76.65,76.88,49708.0,76.69,76.9,76.65,76.88,49708.0
2024-03-22 10:40:00,76.88,76.89,76.64,76.69,36551.0,76.88,76.89,76.64,76.69,36551.0
2024-03-22 10:50:00,76.69,76.74,76.64,76.71,36939.0,76.69,76.74,76.64,76.71,36939.0
2024-03-22 11:00:00,76.7,76.76,76.54,76.59,127744.0,76.7,76.76,76.54,76.59,127744.0
2024-03-22 11:10:00,76.59,76.65,76.49,76.65,73579.0,76.59,76.65,76.49,76.65,73579.0
2024-03-22 11:20:00,76.65,76.73,76.59,76.61,58469.0,76.65,76.73,76.59,76.61,58469.0
2024-03-22 11:30:00,76.65,76.71,76.59,76.7,23269.0,76.65,76.71,76.59,76.7,23269.0
2024-03-22 11:40:00,76.71,76.86,76.71,76.82,40080.0,76.71,76.86,76.71,76.82,40080.0
2024-03-22 11:50:00,76.83,76.84,76.59,76.6,27399.0,76.83,76.84,76.59,76.6,27399.0
2024-03-22 12:00:00,76.61,76.64,76.39,76.6,62341.0,76.61,76.64,76.39,76.6,62341.0
2024-03-22 12:10:00,76.63,76.75,76.63,76.68,56160.0,76.63,76.75,76.63,76.68,56160.0
2024-03-22 12:20:00,76.65,76.65,76.53,76.58,33233.0,76.65,76.65,76.53,76.58,33233.0
2024-03-22 12:30:00,76.57,76.6,76.48,76.54,29049.0,76.57,76.6,76.48,76.54,29049.0
2024-03-22 12:40:00,76.52,76.59,76.47,76.5,21591.0,76.52,76.59,76.47,76.5,21591.0
2024-03-22 12:50:00,76.52,76.54,76.31,76.4,40230.0,76.52,76.54,76.31,76.4,40230.0
2024-03-22 13:00:00,76.42,76.58,76.37,76.54,46106.0,76.42,76.58,76.37,76.54,46106.0
2024-03-22 13:10:00,76.53,76.53,76.33,76.33,36189.0,76.53,76.53,76.33,76.33,36189.0
2024-03-22 13:20:00,76.34,76.42,76.34,76.4,15491.0,76.34,76.42,76.34,76.4,15491.0
2024-03-22 13:30:00,76.39,76.55,76.39,76.47,29685.0,76.39,76.55,76.39,76.47,29685.0
2024-03-22 13:40:00,76.47,76.56,76.47,76.5,14695.0,76.47,76.56,76.47,76.5,14695.0
2024-03-22 13:50:00,76.5,76.58,76.42,76.53,31750.0,76.5,76.58,76.42,76.53,31750.0
2024-03-22 14:00:00,76.54,76.65,76.5,76.65,57758.0,76.54,76.65,76.5,76.65,57758.0
2024-03-22 14:10:00,76.65,76.68,76.57,76.58,34278.0,76.65,76.68,76.57,76.58,34278.0
2024-03-22 14:20:00,76.56,76.58,76.39,76.47,108947.0,76.56,76.58,76.39,76.47,108947.0
2024-03-22 14:30:00,76.47,76.48,76.41,76.48,60315.0,76.47,76.48,76.41,76.48,60315.0
2024-03-22 14:40:00,76.48,76.49,76.42,76.47,17183.0,76.48,76.49,76.42,76.47,17183.0
2024-03-22 14:50:00,76.47,76.53,76.45,76.53,18017.0,76.47,76.53,76.45,76.53,18017.0
2024-03-22 15:00:00,76.52,76.55,76.51,76.52,74023.0,76.52,76.55,76.51,76.52,74023.0
2024-03-22 15:10:00,76.52,76.57,76.48,76.56,77752.0,76.52,76.57,76.48,76.56,77752.0
2024-03-22 15:20:00,76.57,76.65,76.56,76.61,76560.0,76.57,76.65,76.56,76.61,76560.0
2024-03-22 15:30:00,76.61,76.64,76.59,76.63,40785.0,76.61,76.64,76.59,76.63,40785.0
2024-03-22 15:40:00,76.63,76.65,76.61,76.64,44378.0,76.63,76.65,76.61,76.64,44378.0
2024-03-22 15:50:00,76.64,76.68,76.61,76.66,304497.0,76.64,76.68,76.61,76.66,304497.0
2024-03-25 09:30:00,76.99,77.42,76.99,77.33,75431.0,76.99,77.42,76.99,77.33,75431.0
2024-03-25 09:40:00,77.33,77.48,77.31,77.42,73086.0,77.33,77.48,77.31,77.42,73086.0
2024-03-25 09:50:00,77.44,77.6,77.42,77.54,91083.0,77.44,77.6,77.42,77.54,91083.0
2024-03-25 10:00:00,77.56,77.66,77.44,77.58,58796.0,77.56,77.66,77.44,77.58,58796.0
2024-03-25 10:10:00,77.59,77.66,77.57,77.65,40104.0,77.59,77.66,77.57,77.65,40104.0
2024-03-25 10:20:00,77.64,77.8,77.5,77.76,60534.0,77.64,77.8,77.5,77.76,60534.0
2024-03-25 10:30:00,77.77,77.87,77.73,77.82,44398.0,77.77,77.87,77.73,77.82,44398.0
2024-03-25 10:40:00,77.83,77.98,77.8,77.98,83759.0,77.83,77.98,77.8,77.98,83759.0
2024-03-25 10:50:00,77.98,78.21,77.87,77.89,223203.0,77.98,78.21,77.87,77.89,223203.0
2024-03-25 11:00:00,77.9,77.98,77.7,77.73,92782.0,77.9,77.98,77.7,77.73,92782.0
2024-03-25 11:10:00,77.73,77.85,77.63,77.63,51474.0,77.73,77.85,77.63,77.63,51474.0
2024-03-25 11:20:00,77.65,77.88,77.65,77.76,43831.0,77.65,77.88,77.65,77.76,43831.0
2024-03-25 11:30:00,77.75,77.84,77.7,77.81,37212.0,77.75,77.84,77.7,77.81,37212.0
2024-03-25 11:40:00,77.8,77.81,77.7,77.77,49291.0,77.8,77.81,77.7,77.77,49291.0
2024-03-25 11:50:00,77.76,77.83,77.73,77.75,19551.0,77.76,77.83,77.73,77.75,19551.0
2024-03-25 12:00:00,77.73,77.83,77.6,77.77,40587.0,77.73,77.83,77.6,77.77,40587.0
2024-03-25 12:10:00,77.76,77.91,77.76,77.89,24578.0,77.76,77.91,77.76,77.89,24578.0
2024-03-25 12:20:00,77.89,77.93,77.79,77.83,30079.0,77.89,77.93,77.79,77.83,30079.0
2024-03-25 12:30:00,77.84,77.84,77.67,77.78,33016.0,77.84,77.84,77.67,77.78,33016.0
2024-03-25 12:40:00,77.78,77.78,77.59,77.61,20780.0,77.78,77.78,77.59,77.61,20780.0
2024-03-25 12:50:00,77.62,77.65,77.54,77.61,24975.0,77.62,77.65,77.54,77.61,24975.0
2024-03-25 13:00:00,77.62,77.65,77.57,77.6,32543.0,77.62,77.65,77.57,77.6,32543.0
2024-03-25 13:10:00,77.59,77.62,77.53,77.57,21927.0,77.59,77.62,77.53,77.57,21927.0
2024-03-25 13:20:00,77.57,77.59,77.5,77.58,27437.0,77.57,77.59,77.5,77.58,27437.0
2024-03-25 13:30:00,77.56,77.62,77.5,77.52,11874.0,77.56,77.62,77.5,77.52,11874.0
2024-03-25 13:40:00,77.52,77.66,77.52,77.66,24589.0,77.52,77.66,77.52,77.66,24589.0
2024-03-25 13:50:00,77.65,77.66,77.56,77.6,26130.0,77.65,77.66,77.56,77.6,26130.0
2024-03-25 14:00:00,77.59,77.7,77.48,77.69,27058.0,77.59,77.7,77.48,77.69,27058.0
2024-03-25 14:10:00,77.68,77.7,77.63,77.68,8202.0,77.68,77.7,77.63,77.68,8202.0
2024-03-25 14:20:00,77.67,77.74,77.62,77.73,44192.0,77.67,77.74,77.62,77.73,44192.0
2024-03-25 14:30:00,77.73,77.76,77.71,77.75,23247.0,77.73,77.76,77.71,77.75,23247.0
2024-03-25 14:40:00,77.76,77.78,77.74,77.74,5984.0,77.76,77.78,77.74,77.74,5984.0
2024-03-25 14:50:00,77.74,77.91,77.71,77.9,39084.0,77.74,77.91,77.71,77.9,39084.0
2024-03-25 15:00:00,77.91,77.92,77.88,77.89,15500.0,77.91,77.92,77.88,77.89,15500.0
2024-03-25 15:10:00,77.88,77.89,77.81,77.87,36113.0,77.88,77.89,77.81,77.87,36113.0
2024-03-25 15:20:00,77.87,77.87,77.82,77.82,9665.0,77.87,77.87,77.82,77.82,9665.0
2024-03-25 15:30:00,77.82,77.84,77.81,77.83,20440.0,77.82,77.84,77.81,77.83,20440.0
2024-03-25 15:40:00,77.82,77.84,77.8,77.81,16345.0,77.82,77.84,77.8,77.81,16345.0
2024-03-25 15:50:00,77.81,77.81,77.72,77.73,155847.0,77.81,77.81,77.72,77.73,155847.0
2024-03-26 09:30:00,77.94,77.96,77.63,77.65,75365.0,77.94,77.96,77.63,77.65,75365.0
2024-03-26 09:40:00,77.65,77.66,77.49,77.58,89166.0,77.65,77.66,77.49,77.58,89166.0
2024-03-26 09:50:00,77.58,77.87,77.57,77.81,69269.0,77.58,77.87,77.57,77.81,69269.0
2024-03-26 10:00:00,77.8,77.8,77.65,77.71,50975.0,77.8,77.8,77.65,77.71,50975.0
2024-03-26 10:10:00,77.7,77.87,77.61,77.66,61195.0,77.7,77.87,77.61,77.66,61195.0
2024-03-26 10:20:00,77.67,77.74,77.47,77.48,86247.0,77.67,77.74,77.47,77.48,86247.0
2024-03-26 10:30:00,77.48,77.52,77.23,77.37,156776.0,77.48,77.52,77.23,77.37,156776.0
2024-03-26 10:40:00,77.37,77.69,77.35,77.6,133642.0,77.37,77.69,77.35,77.6,133642.0
2024-03-26 10:50:00,77.6,77.72,77.51,77.63,57237.0,77.6,77.72,77.51,77.63,57237.0
2024-03-26 11:00:00,77.61,77.61,77.46,77.53,34539.0,77.61,77.61,77.46,77.53,34539.0
2024-03-26 11:10:00,77.56,77.66,77.52,77.59,106937.0,77.56,77.66,77.52,77.59,106937.0
2024-03-26 11:20:00,77.58,77.59,77.47,77.55,57756.0,77.58,77.59,77.47,77.55,57756.0
2024-03-26 11:30:00,77.55,77.66,77.5,77.63,50733.0,77.55,77.66,77.5,77.63,50733.0
2024-03-26 11:40:00,77.63,77.85,77.63,77.85,38846.0,77.63,77.85,77.63,77.85,38846.0
2024-03-26 11:50:00,77.86,77.98,77.84,77.85,77928.0,77.86,77.98,77.84,77.85,77928.0
2024-03-26 12:00:00,77.85,77.91,77.73,77.9,49294.0,77.85,77.91,77.73,77.9,49294.0
2024-03-26 12:10:00,77.9,77.93,77.77,77.83,78971.0,77.9,77.93,77.77,77.83,78971.0
2024-03-26 12:20:00,77.81,77.85,77.73,77.79,67447.0,77.81,77.85,77.73,77.79,67447.0
2024-03-26 12:30:00,77.78,77.83,77.63,77.63,87603.0,77.78,77.83,77.63,77.63,87603.0
2024-03-26 12:40:00,77.64,77.77,77.63,77.69,38712.0,77.64,77.77,77.63,77.69,38712.0
2024-03-26 12:50:00,77.72,77.86,77.72,77.79,122170.0,77.72,77.86,77.72,77.79,122170.0
2024-03-26 13:00:00,77.77,77.89,77.71,77.72,69007.0,77.77,77.89,77.71,77.72,69007.0
2024-03-26 13:10:00,77.72,77.76,77.66,77.69,34699.0,77.72,77.76,77.66,77.69,34699.0
2024-03-26 13:20:00,77.68,77.68,77.6,77.63,42703.0,77.68,77.68,77.6,77.63,42703.0
2024-03-26 13:30:00,77.64,77.67,77.58,77.59,30019.0,77.64,77.67,77.58,77.59,30019.0
2024-03-26 13:40:00,77.59,77.64,77.54,77.58,40445.0,77.59,77.64,77.54,77.58,40445.0
2024-03-26 13:50:00,77.58,77.59,77.46,77.47,39415.0,77.58,77.59,77.46,77.47,39415.0
2024-03-26 14:00:00,77.47,77.51,77.41,77.42,28434.0,77.47,77.51,77.41,77.42,28434.0
2024-03-26 14:10:00,77.42,77.42,77.31,77.35,83285.0,77.42,77.42,77.31,77.35,83285.0
2024-03-26 14:20:00,77.35,77.45,77.32,77.4,75598.0,77.35,77.45,77.32,77.4,75598.0
2024-03-26 14:30:00,77.42,77.45,77.33,77.42,63524.0,77.42,77.45,77.33,77.42,63524.0
2024-03-26 14:40:00,77.41,77.41,77.32,77.33,26735.0,77.41,77.41,77.32,77.33,26735.0
2024-03-26 14:50:00,77.33,77.35,77.31,77.33,59105.0,77.33,77.35,77.31,77.33,59105.0
2024-03-26 15:00:00,77.32,77.33,77.21,77.27,61072.0,77.32,77.33,77.21,77.27,61072.0
2024-03-26 15:10:00,77.29,77.3,77.27,77.28,24011.0,77.29,77.3,77.27,77.28,24011.0
2024-03-26 15:20:00,77.28,77.3,77.25,77.3,18332.0,77.28,77.3,77.25,77.3,18332.0
2024-03-26 15:30:00,77.29,77.35,77.28,77.34,43722.0,77.29,77.35,77.28,77.34,43722.0
2024-03-26 15:40:00,77.33,77.33,77.27,77.31,133075.0,77.33,77.33,77.27,77.31,133075.0
2024-03-26 15:50:00,77.3,77.33,77.28,77.3,101947.0,77.3,77.33,77.28,77.3,101947.0
2024-03-27 09:30:00,76.92,77.24,76.92,77.05,36053.0,76.92,77.24,76.92,77.05,36053.0
2024-03-27 09:40:00,77.02,77.06,76.85,76.92,56159.0,77.02,77.06,76.85,76.92,56159.0
2024-03-27 09:50:00,76.88,77.06,76.82,77.04,57863.0,76.88,77.06,76.82,77.04,57863.0
2024-03-27 10:00:00,77.05,77.2,76.9,77.2,50841.0,77.05,77.2,76.9,77.2,50841.0
2024-03-27 10:10:00,77.2,77.27,77.16,77.19,58925.0,77.2,77.27,77.16,77.19,58925.0
2024-03-27 10:20:00,77.17,77.17,76.98,77.07,36730.0,77.17,77.17,76.98,77.07,36730.0
2024-03-27 10:30:00,77.05,77.33,76.95,77.29,133661.0,77.05,77.33,76.95,77.29,133661.0
2024-03-27 10:40:00,77.31,77.36,77.18,77.29,88408.0,77.31,77.36,77.18,77.29,88408.0
2024-03-27 10:50:00,77.29,77.36,77.15,77.2,58163.0,77.29,77.36,77.15,77.2,58163.0
2024-03-27 11:00:00,77.17,77.23,77.08,77.16,56735.0,77.17,77.23,77.08,77.16,56735.0
2024-03-27 11:10:00,77.14,77.37,77.11,77.35,48693.0,77.14,77.37,77.11,77.35,48693.0
2024-03-27 11:20:00,77.34,77.4,77.26,77.39,35871.0,77.34,77.4,77.26,77.39,35871.0
2024-03-27 11:30:00,77.38,77.4,77.19,77.21,42296.0,77.38,77.4,77.19,77.21,42296.0
2024-03-27 11:40:00,77.19,77.39,77.19,77.32,33030.0,77.19,77.39,77.19,77.32,33030.0
2024-03-27 11:50:00,77.34,77.34,77.17,77.2,38494.0,77.34,77.34,77.17,77.2,38494.0
2024-03-27 12:00:00,77.19,77.32,77.17,77.3,32588.0,77.19,77.32,77.17,77.3,32588.0
2024-03-27 12:10:00,77.29,77.33,77.15,77.2,35007.0,77.29,77.33,77.15,77.2,35007.0
2024-03-27 12:20:00,77.18,77.25,77.11,77.11,45040.0,77.18,77.25,77.11,77.11,45040.0
2024-03-27 12:30:00,77.11,77.2,77.0,77.08,76001.0,77.11,77.2,77.0,77.08,76001.0
2024-03-27 12:40:00,77.07,77.13,76.99,77.03,46095.0,77.07,77.13,76.99,77.03,46095.0
2024-03-27 12:50:00,77.04,77.05,76.93,76.98,39435.0,77.04,77.05,76.93,76.98,39435.0
2024-03-27 13:00:00,76.97,77.04,76.94,76.96,40805.0,76.97,77.04,76.94,76.96,40805.0
2024-03-27 13:10:00,76.95,76.97,76.88,76.94,39103.0,76.95,76.97,76.88,76.94,39103.0
2024-03-27 13:20:00,76.95,77.12,76.91,77.08,44530.0,76.95,77.12,76.91,77.08,44530.0
2024-03-27 13:30:00,77.09,77.17,77.05,77.14,36772.0,77.09,77.17,77.05,77.14,36772.0
2024-03-27 13:40:00,77.14,77.16,77.04,77.05,47290.0,77.14,77.16,77.04,77.05,47290.0
2024-03-27 13:50:00,77.06,77.13,77.01,77.09,62299.0,77.06,77.13,77.01,77.09,62299.0
2024-03-27 14:00:00,77.08,77.2,77.06,77.17,58624.0,77.08,77.2,77.06,77.17,58624.0
2024-03-27 14:10:00,77.18,77.23,77.09,77.1,52828.0,77.18,77.23,77.09,77.1,52828.0
2024-03-27 14:20:00,77.1,77.2,77.09,77.17,65776.0,77.1,77.2,77.09,77.17,65776.0
2024-03-27 14:30:00,77.17,77.29,77.16,77.28,35009.0,77.17,77.29,77.16,77.28,35009.0
2024-03-27 14:40:00,77.28,77.35,77.27,77.35,50494.0,77.28,77.35,77.27,77.35,50494.0
2024-03-27 14:50:00,77.35,77.46,77.35,77.43,36257.0,77.35,77.46,77.35,77.43,36257.0
2024-03-27 15:00:00,77.45,77.46,77.43,77.44,25642.0,77.45,77.46,77.43,77.44,25642.0
2024-03-27 15:10:00,77.44,77.45,77.39,77.42,16021.0,77.44,77.45,77.39,77.42,16021.0
2024-03-27 15:20:00,77.42,77.45,77.4,77.41,29954.0,77.42,77.45,77.4,77.41,29954.0
2024-03-27 15:30:00,77.41,77.5,77.4,77.49,139988.0,77.41,77.5,77.4,77.49,139988.0
2024-03-27 15:40:00,77.49,77.51,77.47,77.49,55206.0,77.49,77.51,77.47,77.49,55206.0
2024-03-27 15:50:00,77.5,77.54,77.48,77.53,165252.0,77.5,77.54,77.48,77.53,165252.0
2024-03-28 09:30:00,78.27,78.38,78.21,78.27,123197.0,78.27,78.38,78.21,78.27,123197.0
2024-03-28 09:40:00,78.28,78.34,78.05,78.08,138587.0,78.28,78.34,78.05,78.08,138587.0
2024-03-28 09:50:00,78.08,78.2,78.07,78.17,108233.0,78.08,78.2,78.07,78.17,108233.0
2024-03-28 10:00:00,78.15,78.27,78.1,78.16,137127.0,78.15,78.27,78.1,78.16,137127.0
2024-03-28 10:10:00,78.15,78.21,78.02,78.1,122156.0,78.15,78.21,78.02,78.1,122156.0
2024-03-28 10:20:00,78.11,78.22,78.08,78.21,66355.0,78.11,78.22,78.08,78.21,66355.0
2024-03-28 10:30:00,78.21,78.22,78.07,78.17,37764.0,78.21,78.22,78.07,78.17,37764.0
2024-03-28 10:40:00,78.19,78.25,78.1,78.22,106682.0,78.19,78.25,78.1,78.22,106682.0
2024-03-28 10:50:00,78.22,78.43,78.18,78.43,100391.0,78.22,78.43,78.18,78.43,100391.0
2024-03-28 11:00:00,78.43,78.51,78.3,78.32,149191.0,78.43,78.51,78.3,78.32,149191.0
2024-03-28 11:10:00,78.33,78.35,78.28,78.33,80822.0,78.33,78.35,78.28,78.33,80822.0
2024-03-28 11:20:00,78.33,78.43,78.33,78.4,114998.0,78.33,78.43,78.33,78.4,114998.0
2024-03-28 11:30:00,78.39,78.4,78.23,78.29,125060.0,78.39,78.4,78.23,78.29,125060.0
2024-03-28 11:40:00,78.3,78.49,78.3,78.33,146848.0,78.3,78.49,78.3,78.33,146848.0
2024-03-28 11:50:00,78.34,78.49,78.34,78.38,63211.0,78.34,78.49,78.34,78.38,63211.0
2024-03-28 12:00:00,78.36,78.39,78.25,78.28,34102.0,78.36,78.39,78.25,78.28,34102.0
2024-03-28 12:10:00,78.28,78.42,78.28,78.41,58794.0,78.28,78.42,78.28,78.41,58794.0
2024-03-28 12:20:00,78.41,78.48,78.37,78.46,33838.0,78.41,78.48,78.37,78.46,33838.0
2024-03-28 12:30:00,78.46,78.6,78.45,78.56,56135.0,78.46,78.6,78.45,78.56,56135.0
2024-03-28 12:40:00,78.56,78.64,78.49,78.49,56941.0,78.56,78.64,78.49,78.49,56941.0
2024-03-28 12:50:00,78.5,78.57,78.49,78.53,51908.0,78.5,78.57,78.49,78.53,51908.0
2024-03-28 13:00:00,78.54,78.61,78.47,78.55,78309.0,78.54,78.61,78.47,78.55,78309.0
2024-03-28 13:10:00,78.56,78.57,78.52,78.52,41839.0,78.56,78.57,78.52,78.52,41839.0
2024-03-28 13:20:00,78.52,78.55,78.47,78.53,29280.0,78.52,78.55,78.47,78.53,29280.0
2024-03-28 13:30:00,78.53,78.73,78.52,78.72,87053.0,78.53,78.73,78.52,78.72,87053.0
2024-03-28 13:40:00,78.7,78.77,78.67,78.74,58458.0,78.7,78.77,78.67,78.74,58458.0
2024-03-28 13:50:00,78.74,78.81,78.67,78.78,89146.0,78.74,78.81,78.67,78.78,89146.0
2024-03-28 14:00:00,78.77,78.79,78.71,78.78,70415.0,78.77,78.79,78.71,78.78,70415.0
2024-03-28 14:10:00,78.78,78.85,78.76,78.84,124937.0,78.78,78.85,78.76,78.84,124937.0
2024-03-28 14:20:00,78.83,78.94,78.82,78.9,167327.0,78.83,78.94,78.82,78.9,167327.0
2024-03-28 14:30:00,78.9,78.9,78.82,78.84,118538.0,78.9,78.9,78.82,78.84,118538.0
2024-03-28 14:40:00,78.84,78.89,78.78,78.79,36145.0,78.84,78.89,78.78,78.79,36145.0
2024-03-28 14:50:00,78.79,78.8,78.75,78.8,169543.0,78.79,78.8,78.75,78.8,169543.0
2024-03-28 15:00:00,78.81,78.86,78.79,78.86,19694.0,78.81,78.86,78.79,78.86,19694.0
2024-03-28 15:10:00,78.87,78.87,78.83,78.85,6702.0,78.87,78.87,78.83,78.85,6702.0
2024-03-28 15:20:00,78.86,78.87,78.83,78.83,10683.0,78.86,78.87,78.83,78.83,10683.0
2024-03-28 15:30:00,78.83,78.85,78.8,78.81,68694.0,78.83,78.85,78.8,78.81,68694.0
2024-03-28 15:40:00,78.81,78.81,78.72,78.75,591475.0,78.81,78.81,78.72,78.75,591475.0
2024-03-28 15:50:00,78.74,78.78,78.71,78.72,525849.0,78.74,78.78,78.71,78.72,525849.0
2024-04-01 09:30:00,79.08,79.11,78.81,78.95,134601.0,79.08,79.11,78.81,78.95,134601.0
2024-04-01 09:40:00,78.96,79.08,78.8,78.84,130086.0,78.96,79.08,78.8,78.84,130086.0
2024-04-01 09:50:00,78.83,79.04,78.82,78.99,70776.0,78.83,79.04,78.82,78.99,70776.0
2024-04-01 10:00:00,78.97,79.13,78.89,79.05,93327.0,78.97,79.13,78.89,79.05,93327.0
2024-04-01 10:10:00,79.07,79.16,79.0,79.05,88425.0,79.07,79.16,79.0,79.05,88425.0
2024-04-01 10:20:00,79.05,79.27,79.03,79.23,89866.0,79.05,79.27,79.03,79.23,89866.0
2024-04-01 10:30:00,79.25,79.56,79.24,79.55,213728.0,79.25,79.56,79.24,79.55,213728.0
2024-04-01 10:40:00,79.56,79.65,79.44,79.56,140664.0,79.56,79.65,79.44,79.56,140664.0
2024-04-01 10:50:00,79.55,79.69,79.53,79.67,89027.0,79.55,79.69,79.53,79.67,89027.0
2024-04-01 11:00:00,79.67,79.79,79.63,79.71,49417.0,79.67,79.79,79.63,79.71,49417.0
2024-04-01 11:10:00,79.7,79.98,79.7,79.97,218029.0,79.7,79.98,79.7,79.97,218029.0
2024-04-01 11:20:00,79.96,80.11,79.81,79.99,446872.0,79.96,80.11,79.81,79.99,446872.0
2024-04-01 11:30:00,79.98,80.0,79.79,79.91,176104.0,79.98,80.0,79.79,79.91,176104.0
2024-04-01 11:40:00,79.9,79.94,79.8,79.8,33622.0,79.9,79.94,79.8,79.8,33622.0
2024-04-01 11:50:00,79.79,80.01,79.78,79.95,36017.0,79.79,80.01,79.78,79.95,36017.0
2024-04-01 12:00:00,79.96,80.1,79.94,79.95,77188.0,79.96,80.1,79.94,79.95,77188.0
2024-04-01 12:10:00,79.96,80.04,79.93,80.0,81485.0,79.96,80.04,79.93,80.0,81485.0
2024-04-01 12:20:00,80.02,80.12,79.99,80.12,83827.0,80.02,80.12,79.99,80.12,83827.0
2024-04-01 12:30:00,80.1,80.19,80.1,80.17,58713.0,80.1,80.19,80.1,80.17,58713.0
2024-04-01 12:40:00,80.18,80.18,79.98,80.13,59106.0,80.18,80.18,79.98,80.13,59106.0
2024-04-01 12:50:00,80.14,80.2,80.05,80.11,69646.0,80.14,80.2,80.05,80.11,69646.0
2024-04-01 13:00:00,80.11,80.11,79.65,79.66,144952.0,80.11,80.11,79.65,79.66,144952.0
2024-04-01 13:10:00,79.65,79.74,79.55,79.55,74769.0,79.65,79.74,79.55,79.55,74769.0
2024-04-01 13:20:00,79.55,79.72,79.55,79.58,25242.0,79.55,79.72,79.55,79.58,25242.0
2024-04-01 13:30:00,79.59,79.85,79.59,79.66,49911.0,79.59,79.85,79.59,79.66,49911.0
2024-04-01 13:40:00,79.67,79.75,79.62,79.64,36130.0,79.67,79.75,79.62,79.64,36130.0
2024-04-01 13:50:00,79.63,79.65,79.57,79.57,23561.0,79.63,79.65,79.57,79.57,23561.0
2024-04-01 14:00:00,79.57,79.6,79.42,79.54,65704.0,79.57,79.6,79.42,79.54,65704.0
2024-04-01 14:10:00,79.56,79.64,79.49,79.54,54104.0,79.56,79.64,79.49,79.54,54104.0
2024-04-01 14:20:00,79.54,79.61,79.36,79.49,80391.0,79.54,79.61,79.36,79.49,80391.0
2024-04-01 14:30:00,79.48,79.59,79.48,79.53,10953.0,79.48,79.59,79.48,79.53,10953.0
2024-04-01 14:40:00,79.53,79.58,79.53,79.58,12500.0,79.53,79.58,79.53,79.58,12500.0
2024-04-01 14:50:00,79.57,79.61,79.54,79.6,19009.0,79.57,79.61,79.54,79.6,19009.0
2024-04-01 15:00:00,79.6,79.62,79.56,79.62,140139.0,79.6,79.62,79.56,79.62,140139.0
2024-04-01 15:10:00,79.61,79.65,79.59,79.59,43271.0,79.61,79.65,79.59,79.59,43271.0
2024-04-01 15:20:00,79.6,79.68,79.6,79.67,19503.0,79.6,79.68,79.6,79.67,19503.0
2024-04-01 15:30:00,79.67,79.7,79.66,79.66,39427.0,79.67,79.7,79.66,79.66,39427.0
2024-04-01 15:40:00,79.67,79.67,79.64,79.65,68044.0,79.67,79.67,79.64,79.65,68044.0
2024-04-01 15:50:00,79.66,79.68,79.63,79.64,255376.0,79.66,79.68,79.63,79.64,255376.0
2024-04-02 09:30:00,80.63,80.65,80.19,80.34,161144.0,80.63,80.65,80.19,80.34,161144.0
2024-04-02 09:40:00,80.35,80.58,80.32,80.36,139890.0,80.35,80.58,80.32,80.36,139890.0
2024-04-02 09:50:00,80.36,80.39,80.24,80.32,79486.0,80.36,80.39,80.24,80.32,79486.0
2024-04-02 10:00:00,80.31,80.62,80.28,80.52,131572.0,80.31,80.62,80.28,80.52,131572.0
2024-04-02 10:10:00,80.52,80.55,80.27,80.29,112009.0,80.52,80.55,80.27,80.29,112009.0
2024-04-02 10:20:00,80.3,80.42,80.16,80.18,85919.0,80.3,80.42,80.16,80.18,85919.0
2024-04-02 10:30:00,80.18,80.2,79.88,80.03,184025.0,80.18,80.2,79.88,80.03,184025.0
2024-04-02 10:40:00,80.03,80.35,80.03,80.26,120124.0,80.03,80.35,80.03,80.26,120124.0
2024-04-02 10:50:00,80.26,80.51,80.25,80.42,94660.0,80.26,80.51,80.25,80.42,94660.0
2024-04-02 11:00:00,80.42,80.58,80.37,80.47,70170.0,80.42,80.58,80.37,80.47,70170.0
2024-04-02 11:10:00,80.49,80.53,80.41,80.43,30716.0,80.49,80.53,80.41,80.43,30716.0
2024-04-02 11:20:00,80.41,80.84,80.39,80.82,160780.0,80.41,80.84,80.39,80.82,160780.0
2024-04-02 11:30:00,80.83,80.88,80.72,80.74,82696.0,80.83,80.88,80.72,80.74,82696.0
2024-04-02 11:40:00,80.75,80.75,80.61,80.62,108961.0,80.75,80.75,80.61,80.62,108961.0
2024-04-02 11:50:00,80.61,80.76,80.6,80.72,31648.0,80.61,80.76,80.6,80.72,31648.0
2024-04-02 12:00:00,80.7,80.7,80.53,80.58,74456.0,80.7,80.7,80.53,80.58,74456.0
2024-04-02 12:10:00,80.57,80.58,80.33,80.33,47373.0,80.57,80.58,80.33,80.33,47373.0
2024-04-02 12:20:00,80.34,80.35,80.24,80.34,32608.0,80.34,80.35,80.24,80.34,32608.0
2024-04-02 12:30:00,80.3,80.34,80.19,80.23,40877.0,80.3,80.34,80.19,80.23,40877.0
2024-04-02 12:40:00,80.23,80.27,79.98,80.06,128825.0,80.23,80.27,79.98,80.06,128825.0
2024-04-02 12:50:00,80.1,80.24,80.1,80.23,42581.0,80.1,80.24,80.1,80.23,42581.0
2024-04-02 13:00:00,80.23,80.41,80.23,80.38,78290.0,80.23,80.41,80.23,80.38,78290.0
2024-04-02 13:10:00,80.38,80.47,80.34,80.42,65801.0,80.38,80.47,80.34,80.42,65801.0
2024-04-02 13:20:00,80.45,80.53,80.44,80.52,83645.0,80.45,80.53,80.44,80.52,83645.0
2024-04-02 13:30:00,80.52,80.6,80.49,80.59,82265.0,80.52,80.6,80.49,80.59,82265.0
2024-04-02 13:40:00,80.57,80.69,80.52,80.69,78282.0,80.57,80.69,80.52,80.69,78282.0
2024-04-02 13:50:00,80.7,80.72,80.6,80.67,77479.0,80.7,80.72,80.6,80.67,77479.0
2024-04-02 14:00:00,80.66,80.8,80.61,80.8,72042.0,80.66,80.8,80.61,80.8,72042.0
2024-04-02 14:10:00,80.8,80.83,80.71,80.75,117912.0,80.8,80.83,80.71,80.75,117912.0
2024-04-02 14:20:00,80.75,80.84,80.69,80.83,142719.0,80.75,80.84,80.69,80.83,142719.0
2024-04-02 14:30:00,80.82,80.87,80.8,80.81,36582.0,80.82,80.87,80.8,80.81,36582.0
2024-04-02 14:40:00,80.8,80.92,80.79,80.88,56962.0,80.8,80.92,80.79,80.88,56962.0
2024-04-02 14:50:00,80.89,80.91,80.85,80.89,32194.0,80.89,80.91,80.85,80.89,32194.0
2024-04-02 15:00:00,80.87,80.91,80.87,80.9,15996.0,80.87,80.91,80.87,80.9,15996.0
2024-04-02 15:10:00,80.91,80.91,80.81,80.81,60050.0,80.91,80.91,80.81,80.81,60050.0
2024-04-02 15:20:00,80.81,80.82,80.77,80.81,37137.0,80.81,80.82,80.77,80.81,37137.0
2024-04-02 15:30:00,80.82,80.83,80.77,80.81,102638.0,80.82,80.83,80.77,80.81,102638.0
2024-04-02 15:40:00,80.81,80.85,80.8,80.82,104761.0,80.81,80.85,80.8,80.82,104761.0
2024-04-02 15:50:00,80.83,80.83,80.77,80.8,522862.0,80.83,80.83,80.77,80.8,522862.0
2024-04-03 09:30:00,81.29,81.4,81.19,81.39,90673.0,81.29,81.4,81.19,81.39,90673.0
2024-04-03 09:40:00,81.41,81.49,81.34,81.44,72397.0,81.41,81.49,81.34,81.44,72397.0
2024-04-03 09:50:00,81.44,81.48,81.36,81.38,42513.0,81.44,81.48,81.36,81.38,42513.0
2024-04-03 10:00:00,81.42,81.56,81.34,81.41,101734.0,81.42,81.56,81.34,81.41,101734.0
2024-04-03 10:10:00,81.42,81.68,81.39,81.67,105317.0,81.42,81.68,81.39,81.67,105317.0
2024-04-03 10:20:00,81.66,81.82,81.54,81.55,107058.0,81.66,81.82,81.54,81.55,107058.0
2024-04-03 10:30:00,81.54,81.65,81.34,81.43,180176.0,81.54,81.65,81.34,81.43,180176.0
2024-04-03 10:40:00,81.47,81.48,81.32,81.43,107894.0,81.47,81.48,81.32,81.43,107894.0
2024-04-03 10:50:00,81.46,81.62,81.41,81.44,138552.0,81.46,81.62,81.41,81.44,138552.0
2024-04-03 11:00:00,81.43,81.46,81.36,81.45,54179.0,81.43,81.46,81.36,81.45,54179.0
2024-04-03 11:10:00,81.44,81.61,81.4,81.48,61063.0,81.44,81.61,81.4,81.48,61063.0
2024-04-03 11:20:00,81.48,81.62,81.48,81.52,81338.0,81.48,81.62,81.48,81.52,81338.0
2024-04-03 11:30:00,81.52,81.57,81.44,81.56,54244.0,81.52,81.57,81.44,81.56,54244.0
2024-04-03 11:40:00,81.56,81.6,81.32,81.36,54170.0,81.56,81.6,81.32,81.36,54170.0
2024-04-03 11:50:00,81.37,81.46,81.33,81.45,27822.0,81.37,81.46,81.33,81.45,27822.0
2024-04-03 12:00:00,81.44,81.55,81.43,81.51,19995.0,81.44,81.55,81.43,81.51,19995.0
2024-04-03 12:10:00,81.5,81.51,81.35,81.35,21342.0,81.5,81.51,81.35,81.35,21342.0
2024-04-03 12:20:00,81.34,81.36,81.22,81.25,64565.0,81.34,81.36,81.22,81.25,64565.0
2024-04-03 12:30:00,81.23,81.36,81.22,81.27,33048.0,81.23,81.36,81.22,81.27,33048.0
2024-04-03 12:40:00,81.28,81.36,81.12,81.22,67662.0,81.28,81.36,81.12,81.22,67662.0
2024-04-03 12:50:00,81.24,81.43,81.23,81.38,35554.0,81.24,81.43,81.23,81.38,35554.0
2024-04-03 13:00:00,81.37,81.45,81.37,81.42,13055.0,81.37,81.45,81.37,81.42,13055.0
2024-04-03 13:10:00,81.43,81.46,81.36,81.45,19338.0,81.43,81.46,81.36,81.45,19338.0
2024-04-03 13:20:00,81.46,81.55,81.44,81.55,17030.0,81.46,81.55,81.44,81.55,17030.0
2024-04-03 13:30:00,81.55,81.63,81.48,81.51,35316.0,81.55,81.63,81.48,81.51,35316.0
2024-04-03 13:40:00,81.49,81.52,81.44,81.47,52163.0,81.49,81.52,81.44,81.47,52163.0
2024-04-03 13:50:00,81.47,81.48,81.35,81.38,63673.0,81.47,81.48,81.35,81.38,63673.0
2024-04-03 14:00:00,81.38,81.39,81.25,81.27,123375.0,81.38,81.39,81.25,81.27,123375.0
2024-04-03 14:10:00,81.27,81.33,81.12,81.13,48267.0,81.27,81.33,81.12,81.13,48267.0
2024-04-03 14:20:00,81.13,81.22,81.09,81.11,135557.0,81.13,81.22,81.09,81.11,135557.0
2024-04-03 14:30:00,81.11,81.22,81.1,81.21,34779.0,81.11,81.22,81.1,81.21,34779.0
2024-04-03 14:40:00,81.21,81.21,81.14,81.14,13335.0,81.21,81.21,81.14,81.14,13335.0
2024-04-03 14:50:00,81.15,81.18,81.14,81.16,59722.0,81.15,81.18,81.14,81.16,59722.0
2024-04-03 15:00:00,81.16,81.19,81.14,81.17,35393.0,81.16,81.19,81.14,81.17,35393.0
2024-04-03 15:10:00,81.17,81.2,81.12,81.15,89575.0,81.17,81.2,81.12,81.15,89575.0
2024-04-03 15:20:00,81.15,81.19,81.14,81.19,31882.0,81.15,81.19,81.14,81.19,31882.0
2024-04-03 15:30:00,81.18,81.2,81.14,81.2,44221.0,81.18,81.2,81.14,81.2,44221.0
2024-04-03 15:40:00,81.2,81.26,81.18,81.25,105079.0,81.2,81.26,81.18,81.25,105079.0
2024-04-03 15:50:00,81.26,81.27,81.21,81.22,267883.0,81.26,81.27,81.21,81.22,267883.0
2024-04-04 09:30:00,81.07,81.2,80.86,80.9,136603.0,81.07,81.2,80.86,80.9,136603.0
2024-04-04 09:40:00,80.91,81.1,80.84,81.03,100747.0,80.91,81.1,80.84,81.03,100747.0
2024-04-04 09:50:00,81.02,81.17,81.01,81.12,121539.0,81.02,81.17,81.01,81.12,121539.0
2024-04-04 10:00:00,81.12,81.18,81.0,81.09,236322.0,81.12,81.18,81.0,81.09,236322.0
2024-04-04 10:10:00,81.1,81.16,80.92,81.03,176573.0,81.1,81.16,80.92,81.03,176573.0
2024-04-04 10:20:00,81.04,81.15,80.95,80.97,155347.0,81.04,81.15,80.95,80.97,155347.0
2024-04-04 10:30:00,80.95,81.1,80.95,81.1,82751.0,80.95,81.1,80.95,81.1,82751.0
2024-04-04 10:40:00,81.1,81.12,80.91,80.91,109243.0,81.1,81.12,80.91,80.91,109243.0
2024-04-04 10:50:00,80.91,81.01,80.9,80.96,85469.0,80.91,81.01,80.9,80.96,85469.0
2024-04-04 11:00:00,80.93,80.98,80.87,80.93,73025.0,80.93,80.98,80.87,80.93,73025.0
2024-04-04 11:10:00,80.94,81.02,80.89,80.95,91323.0,80.94,81.02,80.89,80.95,91323.0
2024-04-04 11:20:00,80.94,80.96,80.82,80.87,141464.0,80.94,80.96,80.82,80.87,141464.0
2024-04-04 11:30:00,80.87,80.89,80.81,80.85,125125.0,80.87,80.89,80.81,80.85,125125.0
2024-04-04 11:40:00,80.84,80.91,80.82,80.85,43201.0,80.84,80.91,80.82,80.85,43201.0
2024-04-04 11:50:00,80.85,80.87,80.74,80.76,82004.0,80.85,80.87,80.74,80.76,82004.0
2024-04-04 12:00:00,80.76,80.76,80.53,80.55,179054.0,80.76,80.76,80.53,80.55,179054.0
2024-04-04 12:10:00,80.55,80.64,80.43,80.58,98190.0,80.55,80.64,80.43,80.58,98190.0
2024-04-04 12:20:00,80.58,80.65,80.57,80.62,45445.0,80.58,80.65,80.57,80.62,45445.0
2024-04-04 12:30:00,80.62,80.78,80.61,80.7,76401.0,80.62,80.78,80.61,80.7,76401.0
2024-04-04 12:40:00,80.71,80.81,80.69,80.79,25649.0,80.71,80.81,80.69,80.79,25649.0
2024-04-04 12:50:00,80.82,80.91,80.82,80.88,38421.0,80.82,80.91,80.82,80.88,38421.0
2024-04-04 13:00:00,80.87,80.93,80.8,80.86,80468.0,80.87,80.93,80.8,80.86,80468.0
2024-04-04 13:10:00,80.87,80.92,80.83,80.89,49697.0,80.87,80.92,80.83,80.89,49697.0
2024-04-04 13:20:00,80.89,80.94,80.86,80.89,67831.0,80.89,80.94,80.86,80.89,67831.0
2024-04-04 13:30:00,80.88,80.98,80.86,80.95,68097.0,80.88,80.98,80.86,80.95,68097.0
2024-04-04 13:40:00,80.95,81.14,80.9,81.13,133266.0,80.95,81.14,80.9,81.13,133266.0
2024-04-04 13:50:00,81.12,81.56,81.08,81.5,169907.0,81.12,81.56,81.08,81.5,169907.0
2024-04-04 14:00:00,81.51,82.12,81.51,82.11,269941.0,81.51,82.12,81.51,82.11,269941.0
2024-04-04 14:10:00,82.11,82.28,81.72,81.9,391832.0,82.11,82.28,81.72,81.9,391832.0
2024-04-04 14:20:00,81.92,82.3,81.74,82.24,193187.0,81.92,82.3,81.74,82.24,193187.0
2024-04-04 14:30:00,82.23,82.51,82.16,82.43,363094.0,82.23,82.51,82.16,82.43,363094.0
2024-04-04 14:40:00,82.41,82.84,82.34,82.56,370106.0,82.41,82.84,82.34,82.56,370106.0
2024-04-04 14:50:00,82.56,82.56,82.21,82.29,260520.0,82.56,82.56,82.21,82.29,260520.0
2024-04-04 15:00:00,82.28,82.34,82.15,82.17,131421.0,82.28,82.34,82.15,82.17,131421.0
2024-04-04 15:10:00,82.16,82.29,82.11,82.27,134490.0,82.16,82.29,82.11,82.27,134490.0
2024-04-04 15:20:00,82.28,82.45,82.24,82.3,159054.0,82.28,82.45,82.24,82.3,159054.0
2024-04-04 15:30:00,82.31,82.35,82.22,82.27,85301.0,82.31,82.35,82.22,82.27,85301.0
2024-04-04 15:40:00,82.27,82.3,82.17,82.2,119268.0,82.27,82.3,82.17,82.2,119268.0
2024-04-04 15:50:00,82.2,82.31,82.14,82.26,316432.0,82.2,82.31,82.14,82.26,316432.0
2024-04-05 09:30:00,82.58,82.64,82.42,82.47,97122.0,82.58,82.64,82.42,82.47,97122.0
2024-04-05 09:40:00,82.47,82.5,82.14,82.19,98556.0,82.47,82.5,82.14,82.19,98556.0
2024-04-05 09:50:00,82.18,82.29,82.12,82.27,124692.0,82.18,82.29,82.12,82.27,124692.0
2024-04-05 10:00:00,82.27,82.37,82.21,82.31,86465.0,82.27,82.37,82.21,82.31,86465.0
2024-04-05 10:10:00,82.31,82.42,82.29,82.39,54653.0,82.31,82.42,82.29,82.39,54653.0
2024-04-05 10:20:00,82.36,82.49,82.33,82.47,63018.0,82.36,82.49,82.33,82.47,63018.0
2024-04-05 10:30:00,82.47,82.67,82.44,82.62,82641.0,82.47,82.67,82.44,82.62,82641.0
2024-04-05 10:40:00,82.62,82.64,82.37,82.57,85108.0,82.62,82.64,82.37,82.57,85108.0
2024-04-05 10:50:00,82.57,82.71,82.55,82.68,100971.0,82.57,82.71,82.55,82.68,100971.0
2024-04-05 11:00:00,82.67,82.99,82.65,82.78,110002.0,82.67,82.99,82.65,82.78,110002.0
2024-04-05 11:10:00,82.77,83.07,82.77,83.0,179336.0,82.77,83.07,82.77,83.0,179336.0
2024-04-05 11:20:00,83.0,83.06,82.89,82.9,98549.0,83.0,83.06,82.89,82.9,98549.0
2024-04-05 11:30:00,82.9,82.9,82.63,82.84,186548.0,82.9,82.9,82.63,82.84,186548.0
2024-04-05 11:40:00,82.83,82.85,82.64,82.69,93897.0,82.83,82.85,82.64,82.69,93897.0
2024-04-05 11:50:00,82.7,83.01,82.69,82.98,111697.0,82.7,83.01,82.69,82.98,111697.0
2024-04-05 12:00:00,83.0,83.1,82.93,83.0,117808.0,83.0,83.1,82.93,83.0,117808.0
2024-04-05 12:10:00,82.98,83.07,82.91,82.95,82303.0,82.98,83.07,82.91,82.95,82303.0
2024-04-05 12:20:00,82.94,83.03,82.91,83.0,46728.0,82.94,83.03,82.91,83.0,46728.0
2024-04-05 12:30:00,83.0,83.13,83.0,83.07,51443.0,83.0,83.13,83.0,83.07,51443.0
2024-04-05 12:40:00,83.07,83.07,82.95,82.95,107750.0,83.07,83.07,82.95,82.95,107750.0
2024-04-05 12:50:00,82.95,83.03,82.91,82.98,67357.0,82.95,83.03,82.91,82.98,67357.0
2024-04-05 13:00:00,82.98,83.17,82.98,83.09,67028.0,82.98,83.17,82.98,83.09,67028.0
2024-04-05 13:10:00,83.13,83.23,83.12,83.14,61417.0,83.13,83.23,83.12,83.14,61417.0
2024-04-05 13:20:00,83.15,83.23,83.08,83.23,49000.0,83.15,83.23,83.08,83.23,49000.0
2024-04-05 13:30:00,83.22,83.25,83.09,83.11,41799.0,83.22,83.25,83.09,83.11,41799.0
2024-04-05 13:40:00,83.13,83.17,82.99,83.04,62963.0,83.13,83.17,82.99,83.04,62963.0
2024-04-05 13:50:00,83.04,83.13,83.01,83.1,84772.0,83.04,83.13,83.01,83.1,84772.0
2024-04-05 14:00:00,83.09,83.15,82.98,83.03,73909.0,83.09,83.15,82.98,83.03,73909.0
2024-04-05 14:10:00,83.04,83.05,82.77,82.79,98827.0,83.04,83.05,82.77,82.79,98827.0
2024-04-05 14:20:00,82.79,82.82,82.53,82.55,140883.0,82.79,82.82,82.53,82.55,140883.0
2024-04-05 14:30:00,82.54,82.55,82.3,82.43,88102.0,82.54,82.55,82.3,82.43,88102.0
2024-04-05 14:40:00,82.44,82.48,82.39,82.41,36097.0,82.44,82.48,82.39,82.41,36097.0
2024-04-05 14:50:00,82.42,82.5,82.42,82.5,25589.0,82.42,82.5,82.42,82.5,25589.0
2024-04-05 15:00:00,82.5,82.54,82.42,82.42,31955.0,82.5,82.54,82.42,82.42,31955.0
2024-04-05 15:10:00,82.43,82.47,82.33,82.38,97467.0,82.43,82.47,82.33,82.38,97467.0
2024-04-05 15:20:00,82.38,82.44,82.36,82.42,46714.0,82.38,82.44,82.36,82.42,46714.0
2024-04-05 15:30:00,82.42,82.5,82.42,82.45,39447.0,82.42,82.5,82.42,82.45,39447.0
2024-04-05 15:40:00,82.44,82.45,82.36,82.41,110309.0,82.44,82.45,82.36,82.41,110309.0
2024-04-05 15:50:00,82.41,82.42,82.33,82.39,134629.0,82.41,82.42,82.33,82.39,134629.0
2024-04-08 09:30:00,82.38,82.73,82.38,82.59,73396.0,82.38,82.73,82.38,82.59,73396.0
2024-04-08 09:40:00,82.59,82.6,81.96,81.97,111658.0,82.59,82.6,81.96,81.97,111658.0
2024-04-08 09:50:00,81.98,82.04,81.78,81.95,50789.0,81.98,82.04,81.78,81.95,50789.0
2024-04-08 10:00:00,81.97,82.04,81.39,81.42,163864.0,81.97,82.04,81.39,81.42,163864.0
2024-04-08 10:10:00,81.43,81.58,81.18,81.33,112301.0,81.43,81.58,81.18,81.33,112301.0
2024-04-08 10:20:00,81.33,81.49,81.2,81.42,113207.0,81.33,81.49,81.2,81.42,113207.0
2024-04-08 10:30:00,81.41,81.67,81.3,81.58,90090.0,81.41,81.67,81.3,81.58,90090.0
2024-04-08 10:40:00,81.59,81.88,81.59,81.82,80169.0,81.59,81.88,81.59,81.82,80169.0
2024-04-08 10:50:00,81.83,81.97,81.75,81.85,96676.0,81.83,81.97,81.75,81.85,96676.0
2024-04-08 11:00:00,81.85,81.97,81.76,81.94,65019.0,81.85,81.97,81.76,81.94,65019.0
2024-04-08 11:10:00,81.94,82.02,81.79,81.83,71710.0,81.94,82.02,81.79,81.83,71710.0
2024-04-08 11:20:00,81.83,81.91,81.57,81.57,79056.0,81.83,81.91,81.57,81.57,79056.0
2024-04-08 11:30:00,81.57,81.84,81.53,81.8,90690.0,81.57,81.84,81.53,81.8,90690.0
2024-04-08 11:40:00,81.81,81.84,81.52,81.54,83842.0,81.81,81.84,81.52,81.54,83842.0
2024-04-08 11:50:00,81.56,81.57,81.16,81.23,96285.0,81.56,81.57,81.16,81.23,96285.0
2024-04-08 12:00:00,81.25,81.35,81.23,81.29,76186.0,81.25,81.35,81.23,81.29,76186.0
2024-04-08 12:10:00,81.28,81.59,81.23,81.57,80602.0,81.28,81.59,81.23,81.57,80602.0
2024-04-08 12:20:00,81.57,81.66,81.53,81.59,46026.0,81.57,81.66,81.53,81.59,46026.0
2024-04-08 12:30:00,81.59,81.68,81.5,81.62,45958.0,81.59,81.68,81.5,81.62,45958.0
2024-04-08 12:40:00,81.62,81.69,81.38,81.67,92947.0,81.62,81.69,81.38,81.67,92947.0
2024-04-08 12:50:00,81.66,81.86,81.62,81.77,78251.0,81.66,81.86,81.62,81.77,78251.0
2024-04-08 13:00:00,81.76,81.83,81.61,81.68,46736.0,81.76,81.83,81.61,81.68,46736.0
2024-04-08 13:10:00,81.69,81.71,81.58,81.67,45589.0,81.69,81.71,81.58,81.67,45589.0
2024-04-08 13:20:00,81.66,81.84,81.58,81.84,48598.0,81.66,81.84,81.58,81.84,48598.0
2024-04-08 13:30:00,81.84,81.89,81.78,81.84,42636.0,81.84,81.89,81.78,81.84,42636.0
2024-04-08 13:40:00,81.84,82.03,81.81,81.88,279394.0,81.84,82.03,81.81,81.88,279394.0
2024-04-08 13:50:00,81.89,81.95,81.81,81.88,62404.0,81.89,81.95,81.81,81.88,62404.0
2024-04-08 14:00:00,81.89,82.06,81.83,82.05,83159.0,81.89,82.06,81.83,82.05,83159.0
2024-04-08 14:10:00,82.05,82.17,81.99,82.17,63532.0,82.05,82.17,81.99,82.17,63532.0
2024-04-08 14:20:00,82.18,82.2,82.03,82.09,116749.0,82.18,82.2,82.03,82.09,116749.0
2024-04-08 14:30:00,82.11,82.24,82.11,82.23,55825.0,82.11,82.24,82.11,82.23,55825.0
2024-04-08 14:40:00,82.23,82.24,82.17,82.21,40699.0,82.23,82.24,82.17,82.21,40699.0
2024-04-08 14:50:00,82.22,82.26,82.19,82.24,218146.0,82.22,82.26,82.19,82.24,218146.0
2024-04-08 15:00:00,82.24,82.27,82.19,82.27,97798.0,82.24,82.27,82.19,82.27,97798.0
2024-04-08 15:10:00,82.28,82.31,82.23,82.24,33684.0,82.28,82.31,82.23,82.24,33684.0
2024-04-08 15:20:00,82.24,82.34,82.24,82.31,60098.0,82.24,82.34,82.24,82.31,60098.0
2024-04-08 15:30:00,82.31,82.35,82.28,82.29,51129.0,82.31,82.35,82.28,82.29,51129.0
2024-04-08 15:40:00,82.29,82.3,82.27,82.3,31291.0,82.29,82.3,82.27,82.3,31291.0
2024-04-08 15:50:00,82.29,82.3,82.17,82.19,173712.0,82.29,82.3,82.17,82.19,173712.0
2024-04-09 09:30:00,82.13,82.25,82.05,82.08,59856.0,82.13,82.25,82.05,82.08,59856.0
2024-04-09 09:40:00,82.06,82.1,81.87,82.07,90734.0,82.06,82.1,81.87,82.07,90734.0
2024-04-09 09:50:00,82.06,82.1,81.91,81.93,87783.0,82.06,82.1,81.91,81.93,87783.0
2024-04-09 10:00:00,81.93,82.04,81.76,81.79,110364.0,81.93,82.04,81.76,81.79,110364.0
2024-04-09 10:10:00,81.8,81.84,81.56,81.7,197780.0,81.8,81.84,81.56,81.7,197780.0
2024-04-09 10:20:00,81.69,81.81,81.59,81.76,77065.0,81.69,81.81,81.59,81.76,77065.0
2024-04-09 10:30:00,81.76,81.77,81.41,81.46,78165.0,81.76,81.77,81.41,81.46,78165.0
2024-04-09 10:40:00,81.46,81.53,81.18,81.33,119923.0,81.46,81.53,81.18,81.33,119923.0
2024-04-09 10:50:00,81.33,81.46,81.28,81.41,110825.0,81.33,81.46,81.28,81.41,110825.0
2024-04-09 11:00:00,81.39,81.48,81.24,81.27,92837.0,81.39,81.48,81.24,81.27,92837.0
2024-04-09 11:10:00,81.26,81.43,81.11,81.39,109752.0,81.26,81.43,81.11,81.39,109752.0
2024-04-09 11:20:00,81.38,81.47,81.27,81.39,90948.0,81.38,81.47,81.27,81.39,90948.0
2024-04-09 11:30:00,81.39,81.54,81.28,81.46,101797.0,81.39,81.54,81.28,81.46,101797.0
2024-04-09 11:40:00,81.45,81.49,81.31,81.31,50481.0,81.45,81.49,81.31,81.31,50481.0
2024-04-09 11:50:00,81.3,81.45,81.26,81.43,75575.0,81.3,81.45,81.26,81.43,75575.0
2024-04-09 12:00:00,81.44,81.52,81.32,81.34,66552.0,81.44,81.52,81.32,81.34,66552.0
2024-04-09 12:10:00,81.36,81.53,81.3,81.47,57282.0,81.36,81.53,81.3,81.47,57282.0
2024-04-09 12:20:00,81.47,81.47,81.31,81.32,24627.0,81.47,81.47,81.31,81.32,24627.0
2024-04-09 12:30:00,81.32,81.32,80.99,81.08,129168.0,81.32,81.32,80.99,81.08,129168.0
2024-04-09 12:40:00,81.09,81.14,81.03,81.04,66427.0,81.09,81.14,81.03,81.04,66427.0
2024-04-09 12:50:00,81.03,81.04,80.87,80.92,124737.0,81.03,81.04,80.87,80.92,124737.0
2024-04-09 13:00:00,80.93,81.07,80.89,81.02,86459.0,80.93,81.07,80.89,81.02,86459.0
2024-04-09 13:10:00,81.0,81.07,80.93,80.98,39895.0,81.0,81.07,80.93,80.98,39895.0
2024-04-09 13:20:00,80.99,81.05,80.96,81.0,47158.0,80.99,81.05,80.96,81.0,47158.0
2024-04-09 13:30:00,81.01,81.1,81.01,81.04,30060.0,81.01,81.1,81.01,81.04,30060.0
2024-04-09 13:40:00,81.05,81.16,81.03,81.11,29080.0,81.05,81.16,81.03,81.11,29080.0
2024-04-09 13:50:00,81.11,81.14,80.96,81.0,41428.0,81.11,81.14,80.96,81.0,41428.0
2024-04-09 14:00:00,81.01,81.11,80.97,81.01,77731.0,81.01,81.11,80.97,81.01,77731.0
2024-04-09 14:10:00,81.0,81.08,80.96,80.98,61023.0,81.0,81.08,80.96,80.98,61023.0
2024-04-09 14:20:00,80.98,81.06,80.93,81.02,54626.0,80.98,81.06,80.93,81.02,54626.0
2024-04-09 14:30:00,81.03,81.08,80.94,81.02,48523.0,81.03,81.08,80.94,81.02,48523.0
2024-04-09 14:40:00,81.01,81.05,80.99,81.04,36652.0,81.01,81.05,80.99,81.04,36652.0
2024-04-09 14:50:00,81.04,81.1,81.03,81.06,25999.0,81.04,81.1,81.03,81.06,25999.0
2024-04-09 15:00:00,81.07,81.08,81.04,81.06,30522.0,81.07,81.08,81.04,81.06,30522.0
2024-04-09 15:10:00,81.05,81.09,81.03,81.09,41450.0,81.05,81.09,81.03,81.09,41450.0
2024-04-09 15:20:00,81.08,81.11,81.06,81.08,45593.0,81.08,81.11,81.06,81.08,45593.0
2024-04-09 15:30:00,81.08,81.1,81.04,81.08,63839.0,81.08,81.1,81.04,81.08,63839.0
2024-04-09 15:40:00,81.08,81.08,81.06,81.08,44680.0,81.08,81.08,81.06,81.08,44680.0
2024-04-09 15:50:00,81.07,81.14,81.06,81.14,542919.0,81.07,81.14,81.06,81.14,542919.0
2024-04-10 09:30:00,81.39,81.43,81.07,81.08,89721.0,81.39,81.43,81.07,81.08,89721.0
2024-04-10 09:40:00,81.06,81.23,81.06,81.17,71689.0,81.06,81.23,81.06,81.17,71689.0
2024-04-10 09:50:00,81.17,81.25,81.02,81.16,50700.0,81.17,81.25,81.02,81.16,50700.0
2024-04-10 10:00:00,81.18,81.33,80.97,81.25,80559.0,81.18,81.33,80.97,81.25,80559.0
2024-04-10 10:10:00,81.26,81.27,81.04,81.1,49500.0,81.26,81.27,81.04,81.1,49500.0
2024-04-10 10:20:00,81.09,81.14,80.98,81.03,108990.0,81.09,81.14,80.98,81.03,108990.0
2024-04-10 10:30:00,81.05,81.38,80.74,81.24,376810.0,81.05,81.38,80.74,81.24,376810.0
2024-04-10 10:40:00,81.23,81.23,80.8,80.93,150283.0,81.23,81.23,80.8,80.93,150283.0
2024-04-10 10:50:00,80.93,81.11,80.89,80.98,61344.0,80.93,81.11,80.89,80.98,61344.0
2024-04-10 11:00:00,80.99,81.04,80.59,80.61,149359.0,80.99,81.04,80.59,80.61,149359.0
2024-04-10 11:10:00,80.61,80.72,80.43,80.67,223920.0,80.61,80.72,80.43,80.67,223920.0
2024-04-10 11:20:00,80.65,81.07,80.63,80.99,94378.0,80.65,81.07,80.63,80.99,94378.0
2024-04-10 11:30:00,81.0,81.09,80.86,81.05,86355.0,81.0,81.09,80.86,81.05,86355.0
2024-04-10 11:40:00,81.05,81.26,80.96,81.16,61453.0,81.05,81.26,80.96,81.16,61453.0
2024-04-10 11:50:00,81.17,81.34,81.13,81.14,56546.0,81.17,81.34,81.13,81.14,56546.0
2024-04-10 12:00:00,81.13,81.28,81.03,81.26,100692.0,81.13,81.28,81.03,81.26,100692.0
2024-04-10 12:10:00,81.25,81.33,81.21,81.27,64328.0,81.25,81.33,81.21,81.27,64328.0
2024-04-10 12:20:00,81.27,81.32,81.16,81.18,52313.0,81.27,81.32,81.16,81.18,52313.0
2024-04-10 12:30:00,81.19,81.24,81.07,81.17,34631.0,81.19,81.24,81.07,81.17,34631.0
2024-04-10 12:40:00,81.15,81.19,81.09,81.13,33231.0,81.15,81.19,81.09,81.13,33231.0
2024-04-10 12:50:00,81.15,81.16,81.01,81.08,37728.0,81.15,81.16,81.01,81.08,37728.0
2024-04-10 13:00:00,81.08,81.21,80.95,80.95,76214.0,81.08,81.21,80.95,80.95,76214.0
2024-04-10 13:10:00,80.95,80.96,80.74,80.8,57908.0,80.95,80.96,80.74,80.8,57908.0
2024-04-10 13:20:00,80.81,80.93,80.78,80.83,51283.0,80.81,80.93,80.78,80.83,51283.0
2024-04-10 13:30:00,80.83,82.03,80.83,81.56,1502104.0,80.83,82.03,80.83,81.56,1502104.0
2024-04-10 13:40:00,81.56,81.8,81.31,81.72,335075.0,81.56,81.8,81.31,81.72,335075.0
2024-04-10 13:50:00,81.72,81.99,81.61,81.85,146380.0,81.72,81.99,81.61,81.85,146380.0
2024-04-10 14:00:00,81.9,81.9,81.66,81.84,103915.0,81.9,81.9,81.66,81.84,103915.0
2024-04-10 14:10:00,81.84,82.07,81.79,81.91,169186.0,81.84,82.07,81.79,81.91,169186.0
2024-04-10 14:20:00,81.9,82.1,81.89,81.92,141035.0,81.9,82.1,81.89,81.92,141035.0
2024-04-10 14:30:00,81.91,82.08,81.9,82.07,50743.0,81.91,82.08,81.9,82.07,50743.0
2024-04-10 14:40:00,82.09,82.11,81.84,81.88,73379.0,82.09,82.11,81.84,81.88,73379.0
2024-04-10 14:50:00,81.88,81.91,81.84,81.87,31502.0,81.88,81.91,81.84,81.87,31502.0
2024-04-10 15:00:00,81.85,82.03,81.84,82.01,24787.0,81.85,82.03,81.84,82.01,24787.0
2024-04-10 15:10:00,82.02,82.07,81.9,81.97,115676.0,82.02,82.07,81.9,81.97,115676.0
2024-04-10 15:20:00,81.97,82.07,81.96,82.04,53508.0,81.97,82.07,81.96,82.04,53508.0
2024-04-10 15:30:00,82.04,82.04,81.97,82.0,172904.0,82.04,82.04,81.97,82.0,172904.0
2024-04-10 15:40:00,82.0,82.03,81.96,82.0,218599.0,82.0,82.03,81.96,82.0,218599.0
2024-04-10 15:50:00,81.99,82.09,81.95,82.08,521597.0,81.99,82.09,81.95,82.08,521597.0
2024-04-11 09:30:00,81.67,81.67,81.38,81.4,96523.0,81.67,81.67,81.38,81.4,96523.0
2024-04-11 09:40:00,81.35,81.47,81.32,81.34,85223.0,81.35,81.47,81.32,81.34,85223.0
2024-04-11 09:50:00,81.35,81.41,81.25,81.28,107622.0,81.35,81.41,81.25,81.28,107622.0
2024-04-11 10:00:00,81.3,81.48,81.17,81.29,153906.0,81.3,81.48,81.17,81.29,153906.0
2024-04-11 10:10:00,81.3,81.35,81.24,81.24,90530.0,81.3,81.35,81.24,81.24,90530.0
2024-04-11 10:20:00,81.25,81.48,81.25,81.27,95362.0,81.25,81.48,81.25,81.27,95362.0
2024-04-11 10:30:00,81.28,81.3,81.03,81.09,226380.0,81.28,81.3,81.03,81.09,226380.0
2024-04-11 10:40:00,81.09,81.12,80.79,80.83,261176.0,81.09,81.12,80.79,80.83,261176.0
2024-04-11 10:50:00,80.82,81.14,80.81,81.09,181541.0,80.82,81.14,80.81,81.09,181541.0
2024-04-11 11:00:00,81.09,81.23,81.08,81.17,161515.0,81.09,81.23,81.08,81.17,161515.0
2024-04-11 11:10:00,81.17,81.36,81.17,81.32,151627.0,81.17,81.36,81.17,81.32,151627.0
2024-04-11 11:20:00,81.32,81.4,81.28,81.39,111998.0,81.32,81.4,81.28,81.39,111998.0
2024-04-11 11:30:00,81.38,81.43,81.23,81.36,99843.0,81.38,81.43,81.23,81.36,99843.0
2024-04-11 11:40:00,81.35,81.41,81.16,81.23,89214.0,81.35,81.41,81.16,81.23,89214.0
2024-04-11 11:50:00,81.21,81.42,81.17,81.37,107434.0,81.21,81.42,81.17,81.37,107434.0
2024-04-11 12:00:00,81.38,81.58,81.22,81.51,172163.0,81.38,81.58,81.22,81.51,172163.0
2024-04-11 12:10:00,81.52,81.55,81.27,81.28,94862.0,81.52,81.55,81.27,81.28,94862.0
2024-04-11 12:20:00,81.3,81.38,81.26,81.31,79434.0,81.3,81.38,81.26,81.31,79434.0
2024-04-11 12:30:00,81.3,81.32,81.1,81.12,97109.0,81.3,81.32,81.1,81.12,97109.0
2024-04-11 12:40:00,81.11,81.22,81.08,81.21,115193.0,81.11,81.22,81.08,81.21,115193.0
2024-04-11 12:50:00,81.21,81.29,81.2,81.27,44722.0,81.21,81.29,81.2,81.27,44722.0
2024-04-11 13:00:00,81.29,81.38,81.26,81.31,60862.0,81.29,81.38,81.26,81.31,60862.0
2024-04-11 13:10:00,81.32,81.38,81.22,81.35,73966.0,81.32,81.38,81.22,81.35,73966.0
2024-04-11 13:20:00,81.35,81.44,81.31,81.37,131913.0,81.35,81.44,81.31,81.37,131913.0
2024-04-11 13:30:00,81.33,81.48,81.3,81.45,80478.0,81.33,81.48,81.3,81.45,80478.0
2024-04-11 13:40:00,81.44,81.44,81.1,81.16,138935.0,81.44,81.44,81.1,81.16,138935.0
2024-04-11 13:50:00,81.17,81.18,81.01,81.03,92919.0,81.17,81.18,81.01,81.03,92919.0
2024-04-11 14:00:00,81.03,81.11,80.94,81.1,125876.0,81.03,81.11,80.94,81.1,125876.0
2024-04-11 14:10:00,81.1,81.19,81.06,81.14,119056.0,81.1,81.19,81.06,81.14,119056.0
2024-04-11 14:20:00,81.14,81.22,80.93,80.98,309900.0,81.14,81.22,80.93,80.98,309900.0
2024-04-11 14:30:00,80.98,81.07,80.93,81.05,223598.0,80.98,81.07,80.93,81.05,223598.0
2024-04-11 14:40:00,81.05,81.29,81.01,81.24,155990.0,81.05,81.29,81.01,81.24,155990.0
2024-04-11 14:50:00,81.23,81.28,81.17,81.25,59805.0,81.23,81.28,81.17,81.25,59805.0
2024-04-11 15:00:00,81.25,81.32,81.21,81.26,39302.0,81.25,81.32,81.21,81.26,39302.0
2024-04-11 15:10:00,81.27,81.29,81.25,81.28,52819.0,81.27,81.29,81.25,81.28,52819.0
2024-04-11 15:20:00,81.28,81.51,81.26,81.48,154106.0,81.28,81.51,81.26,81.48,154106.0
2024-04-11 15:30:00,81.48,81.57,81.48,81.56,108858.0,81.48,81.57,81.48,81.56,108858.0
2024-04-11 15:40:00,81.56,81.57,81.47,81.49,130506.0,81.56,81.57,81.47,81.49,130506.0
2024-04-11 15:50:00,81.5,81.57,81.47,81.52,445467.0,81.5,81.57,81.47,81.52,445467.0
2024-04-12 09:30:00,83.0,83.26,82.89,83.19,293252.0,83.0,83.26,82.89,83.19,293252.0
2024-04-12 09:40:00,83.19,83.37,83.03,83.05,221452.0,83.19,83.37,83.03,83.05,221452.0
2024-04-12 09:50:00,83.03,83.06,82.85,82.98,201493.0,83.03,83.06,82.85,82.98,201493.0
2024-04-12 10:00:00,82.97,83.18,82.92,82.94,429153.0,82.97,83.18,82.92,82.94,429153.0
2024-04-12 10:10:00,82.95,83.26,82.87,83.1,172017.0,82.95,83.26,82.87,83.1,172017.0
2024-04-12 10:20:00,83.12,83.32,83.01,83.32,115760.0,83.12,83.32,83.01,83.32,115760.0
2024-04-12 10:30:00,83.31,83.41,83.17,83.17,236243.0,83.31,83.41,83.17,83.17,236243.0
2024-04-12 10:40:00,83.16,83.25,83.12,83.16,126853.0,83.16,83.25,83.12,83.16,126853.0
2024-04-12 10:50:00,83.16,83.22,83.04,83.06,65221.0,83.16,83.22,83.04,83.06,65221.0
2024-04-12 11:00:00,83.06,83.22,82.96,83.04,126572.0,83.06,83.22,82.96,83.04,126572.0
2024-04-12 11:10:00,83.06,83.18,82.87,82.9,98841.0,83.06,83.18,82.87,82.9,98841.0
2024-04-12 11:20:00,82.9,82.94,82.74,82.78,182232.0,82.9,82.94,82.74,82.78,182232.0
2024-04-12 11:30:00,82.78,82.78,82.22,82.23,308760.0,82.78,82.78,82.22,82.23,308760.0
2024-04-12 11:40:00,82.22,82.34,81.96,82.18,219217.0,82.22,82.34,81.96,82.18,219217.0
2024-04-12 11:50:00,82.18,82.35,82.16,82.29,86173.0,82.18,82.35,82.16,82.29,86173.0
2024-04-12 12:00:00,82.28,82.31,82.09,82.25,103101.0,82.28,82.31,82.09,82.25,103101.0
2024-04-12 12:10:00,82.22,82.23,82.09,82.14,45858.0,82.22,82.23,82.09,82.14,45858.0
2024-04-12 12:20:00,82.13,82.14,81.78,81.84,208840.0,82.13,82.14,81.78,81.84,208840.0
2024-04-12 12:30:00,81.86,82.03,81.78,81.87,71168.0,81.86,82.03,81.78,81.87,71168.0
2024-04-12 12:40:00,81.85,81.98,81.8,81.8,72369.0,81.85,81.98,81.8,81.8,72369.0
2024-04-12 12:50:00,81.79,81.9,81.69,81.75,97970.0,81.79,81.9,81.69,81.75,97970.0
2024-04-12 13:00:00,81.75,81.92,81.68,81.86,98824.0,81.75,81.92,81.68,81.86,98824.0
2024-04-12 13:10:00,81.86,81.94,81.75,81.85,143036.0,81.86,81.94,81.75,81.85,143036.0
2024-04-12 13:20:00,81.85,82.03,81.8,81.9,323714.0,81.85,82.03,81.8,81.9,323714.0
2024-04-12 13:30:00,81.9,81.98,81.79,81.94,279596.0,81.9,81.98,81.79,81.94,279596.0
2024-04-12 13:40:00,81.92,81.94,81.65,81.7,447133.0,81.92,81.94,81.65,81.7,447133.0
2024-04-12 13:50:00,81.71,82.02,81.7,81.89,262266.0,81.71,82.02,81.7,81.89,262266.0
2024-04-12 14:00:00,81.88,82.14,81.78,82.0,290063.0,81.88,82.14,81.78,82.0,290063.0
2024-04-12 14:10:00,82.0,82.08,81.87,81.89,180786.0,82.0,82.08,81.87,81.89,180786.0
2024-04-12 14:20:00,81.88,81.89,81.58,81.59,211244.0,81.88,81.89,81.58,81.59,211244.0
2024-04-12 14:30:00,81.59,81.63,81.49,81.52,180894.0,81.59,81.63,81.49,81.52,180894.0
2024-04-12 14:40:00,81.51,81.53,81.32,81.35,174831.0,81.51,81.53,81.32,81.35,174831.0
2024-04-12 14:50:00,81.35,81.5,81.35,81.47,115979.0,81.35,81.5,81.35,81.47,115979.0
2024-04-12 15:00:00,81.46,81.47,81.37,81.4,195351.0,81.46,81.47,81.37,81.4,195351.0
2024-04-12 15:10:00,81.4,81.41,81.23,81.36,326007.0,81.4,81.41,81.23,81.36,326007.0
2024-04-12 15:20:00,81.36,81.47,81.36,81.41,135610.0,81.36,81.47,81.36,81.41,135610.0
2024-04-12 15:30:00,81.41,81.52,81.41,81.51,282877.0,81.41,81.52,81.41,81.51,282877.0
2024-04-12 15:40:00,81.52,81.52,81.43,81.44,288702.0,81.52,81.52,81.43,81.44,288702.0
2024-04-12 15:50:00,81.44,81.56,81.39,81.55,709530.0,81.44,81.56,81.39,81.55,709530.0
2024-04-15 09:30:00,81.0,81.05,80.81,80.97,184724.0,81.0,81.05,80.81,80.97,184724.0
2024-04-15 09:40:00,80.98,81.01,80.71,80.8,202987.0,80.98,81.01,80.71,80.8,202987.0
2024-04-15 09:50:00,80.81,80.88,80.63,80.76,125761.0,80.81,80.88,80.63,80.76,125761.0
2024-04-15 10:00:00,80.74,80.8,80.33,80.41,325854.0,80.74,80.8,80.33,80.41,325854.0
2024-04-15 10:10:00,80.4,80.43,80.09,80.27,418546.0,80.4,80.43,80.09,80.27,418546.0
2024-04-15 10:20:00,80.28,80.42,80.18,80.25,308698.0,80.28,80.42,80.18,80.25,308698.0
2024-04-15 10:30:00,80.26,81.04,80.24,81.02,580900.0,80.26,81.04,80.24,81.02,580900.0
2024-04-15 10:40:00,81.02,81.27,80.94,81.03,426366.0,81.02,81.27,80.94,81.03,426366.0
2024-04-15 10:50:00,81.02,81.03,80.73,80.75,158419.0,81.02,81.03,80.73,80.75,158419.0
2024-04-15 11:00:00,80.76,80.8,80.5,80.77,161561.0,80.76,80.8,80.5,80.77,161561.0
2024-04-15 11:10:00,80.74,80.76,80.53,80.61,127025.0,80.74,80.76,80.53,80.61,127025.0
2024-04-15 11:20:00,80.59,80.8,80.54,80.77,167211.0,80.59,80.8,80.54,80.77,167211.0
2024-04-15 11:30:00,80.77,80.79,80.27,80.53,925136.0,80.77,80.79,80.27,80.53,925136.0
2024-04-15 11:40:00,80.54,80.69,80.54,80.63,92235.0,80.54,80.69,80.54,80.63,92235.0
2024-04-15 11:50:00,80.63,80.64,80.48,80.55,101091.0,80.63,80.64,80.48,80.55,101091.0
2024-04-15 12:00:00,80.54,80.61,80.39,80.47,121407.0,80.54,80.61,80.39,80.47,121407.0
2024-04-15 12:10:00,80.47,80.56,80.42,80.5,80656.0,80.47,80.56,80.42,80.5,80656.0
2024-04-15 12:20:00,80.5,80.53,80.38,80.43,50432.0,80.5,80.53,80.38,80.43,50432.0
2024-04-15 12:30:00,80.43,80.72,80.32,80.58,160517.0,80.43,80.72,80.32,80.58,160517.0
2024-04-15 12:40:00,80.59,80.68,80.5,80.64,145534.0,80.59,80.68,80.5,80.64,145534.0
2024-04-15 12:50:00,80.63,80.85,80.63,80.78,118260.0,80.63,80.85,80.63,80.78,118260.0
2024-04-15 13:00:00,80.76,80.83,80.66,80.69,53314.0,80.76,80.83,80.66,80.69,53314.0
2024-04-15 13:10:00,80.69,80.87,80.65,80.82,172112.0,80.69,80.87,80.65,80.82,172112.0
2024-04-15 13:20:00,80.82,81.15,80.78,81.11,530678.0,80.82,81.15,80.78,81.11,530678.0
2024-04-15 13:30:00,81.11,81.26,80.99,81.22,234653.0,81.11,81.26,80.99,81.22,234653.0
2024-04-15 13:40:00,81.22,81.32,80.98,81.03,187857.0,81.22,81.32,80.98,81.03,187857.0
2024-04-15 13:50:00,81.02,81.47,81.02,81.47,223151.0,81.02,81.47,81.02,81.47,223151.0
2024-04-15 14:00:00,81.46,81.5,81.17,81.19,160734.0,81.46,81.5,81.17,81.19,160734.0
2024-04-15 14:10:00,81.18,81.49,81.16,81.48,180265.0,81.18,81.49,81.16,81.48,180265.0
2024-04-15 14:20:00,81.47,81.67,81.37,81.42,313095.0,81.47,81.67,81.37,81.42,313095.0
2024-04-15 14:30:00,81.43,81.51,81.39,81.51,67805.0,81.43,81.51,81.39,81.51,67805.0
2024-04-15 14:40:00,81.52,81.6,81.49,81.58,106441.0,81.52,81.6,81.49,81.58,106441.0
2024-04-15 14:50:00,81.59,81.65,81.56,81.6,75593.0,81.59,81.65,81.56,81.6,75593.0
2024-04-15 15:00:00,81.6,81.69,81.58,81.67,76837.0,81.6,81.69,81.58,81.67,76837.0
2024-04-15 15:10:00,81.67,81.67,81.58,81.67,58144.0,81.67,81.67,81.58,81.67,58144.0
2024-04-15 15:20:00,81.67,81.67,81.49,81.52,110004.0,81.67,81.67,81.49,81.52,110004.0
2024-04-15 15:30:00,81.53,81.57,81.52,81.53,81835.0,81.53,81.57,81.52,81.53,81835.0
2024-04-15 15:40:00,81.54,81.54,81.46,81.5,146396.0,81.54,81.54,81.46,81.5,146396.0
2024-04-15 15:50:00,81.5,81.7,81.46,81.63,776166.0,81.5,81.7,81.46,81.63,776166.0
2024-04-16 09:30:00,81.31,81.52,81.12,81.19,156137.0,81.31,81.52,81.12,81.19,156137.0
2024-04-16 09:40:00,81.18,81.52,81.16,81.43,140755.0,81.18,81.52,81.16,81.43,140755.0
2024-04-16 09:50:00,81.42,81.43,81.19,81.29,86618.0,81.42,81.43,81.19,81.29,86618.0
2024-04-16 10:00:00,81.27,81.3,81.06,81.1,76406.0,81.27,81.3,81.06,81.1,76406.0
2024-04-16 10:10:00,81.09,81.22,81.04,81.08,348485.0,81.09,81.22,81.04,81.08,348485.0
2024-04-16 10:20:00,81.08,81.13,81.01,81.05,91047.0,81.08,81.13,81.01,81.05,91047.0
2024-04-16 10:30:00,81.05,81.33,81.04,81.33,249235.0,81.05,81.33,81.04,81.33,249235.0
2024-04-16 10:40:00,81.36,81.61,81.28,81.6,107095.0,81.36,81.61,81.28,81.6,107095.0
2024-04-16 10:50:00,81.58,81.66,81.53,81.63,105077.0,81.58,81.66,81.53,81.63,105077.0
2024-04-16 11:00:00,81.63,81.68,81.44,81.46,121463.0,81.63,81.68,81.44,81.46,121463.0
2024-04-16 11:10:00,81.46,81.72,81.46,81.7,96464.0,81.46,81.72,81.46,81.7,96464.0
2024-04-16 11:20:00,81.69,81.71,81.53,81.53,140186.0,81.69,81.71,81.53,81.53,140186.0
2024-04-16 11:30:00,81.53,81.68,81.5,81.63,98342.0,81.53,81.68,81.5,81.63,98342.0
2024-04-16 11:40:00,81.64,81.72,81.44,81.45,97974.0,81.64,81.72,81.44,81.45,97974.0
2024-04-16 11:50:00,81.46,81.54,81.45,81.5,39107.0,81.46,81.54,81.45,81.5,39107.0
2024-04-16 12:00:00,81.5,81.52,81.31,81.35,91336.0,81.5,81.52,81.31,81.35,91336.0
2024-04-16 12:10:00,81.35,81.37,81.23,81.27,49995.0,81.35,81.37,81.23,81.27,49995.0
2024-04-16 12:20:00,81.27,81.41,81.26,81.38,51537.0,81.27,81.41,81.26,81.38,51537.0
2024-04-16 12:30:00,81.38,81.42,81.29,81.36,27855.0,81.38,81.42,81.29,81.36,27855.0
2024-04-16 12:40:00,81.42,81.54,81.39,81.5,48290.0,81.42,81.54,81.39,81.5,48290.0
2024-04-16 12:50:00,81.49,81.49,81.31,81.33,40368.0,81.49,81.49,81.31,81.33,40368.0
2024-04-16 13:00:00,81.34,81.38,81.28,81.3,33577.0,81.34,81.38,81.28,81.3,33577.0
2024-04-16 13:10:00,81.29,81.45,81.28,81.38,87231.0,81.29,81.45,81.28,81.38,87231.0
2024-04-16 13:20:00,81.36,81.48,81.27,81.41,53537.0,81.36,81.48,81.27,81.41,53537.0
2024-04-16 13:30:00,81.4,81.4,81.16,81.25,298968.0,81.4,81.4,81.16,81.25,298968.0
2024-04-16 13:40:00,81.25,81.38,81.24,81.26,40799.0,81.25,81.38,81.24,81.26,40799.0
2024-04-16 13:50:00,81.26,81.34,81.2,81.33,36255.0,81.26,81.34,81.2,81.33,36255.0
2024-04-16 14:00:00,81.32,81.51,81.27,81.48,54045.0,81.32,81.51,81.27,81.48,54045.0
2024-04-16 14:10:00,81.48,81.5,81.36,81.36,50445.0,81.48,81.5,81.36,81.36,50445.0
2024-04-16 14:20:00,81.36,81.43,81.15,81.37,139748.0,81.36,81.43,81.15,81.37,139748.0
2024-04-16 14:30:00,81.37,81.41,81.27,81.28,54468.0,81.37,81.41,81.27,81.28,54468.0
2024-04-16 14:40:00,81.29,81.42,81.27,81.4,49337.0,81.29,81.42,81.27,81.4,49337.0
2024-04-16 14:50:00,81.41,81.49,81.39,81.48,53939.0,81.41,81.49,81.39,81.48,53939.0
2024-04-16 15:00:00,81.48,81.53,81.43,81.46,40065.0,81.48,81.53,81.43,81.46,40065.0
2024-04-16 15:10:00,81.46,81.49,81.44,81.47,81217.0,81.46,81.49,81.44,81.47,81217.0
2024-04-16 15:20:00,81.47,81.54,81.47,81.5,37122.0,81.47,81.54,81.47,81.5,37122.0
2024-04-16 15:30:00,81.5,81.5,81.37,81.44,78577.0,81.5,81.5,81.37,81.44,78577.0
2024-04-16 15:40:00,81.43,81.43,81.36,81.4,35064.0,81.43,81.43,81.36,81.4,35064.0
2024-04-16 15:50:00,81.4,81.4,81.31,81.33,181843.0,81.4,81.4,81.31,81.33,181843.0
2024-04-17 09:30:00,80.28,80.65,80.24,80.6,294756.0,80.28,80.65,80.24,80.6,294756.0
2024-04-17 09:40:00,80.6,80.76,80.6,80.66,143814.0,80.6,80.76,80.6,80.66,143814.0
2024-04-17 09:50:00,80.66,80.75,80.52,80.71,111936.0,80.66,80.75,80.52,80.71,111936.0
2024-04-17 10:00:00,80.71,80.96,80.67,80.92,608178.0,80.71,80.96,80.67,80.92,608178.0
2024-04-17 10:10:00,80.92,80.93,80.57,80.59,113181.0,80.92,80.93,80.57,80.59,113181.0
2024-04-17 10:20:00,80.59,80.59,80.34,80.5,138332.0,80.59,80.59,80.34,80.5,138332.0
2024-04-17 10:30:00,80.5,80.69,80.42,80.61,140488.0,80.5,80.69,80.42,80.61,140488.0
2024-04-17 10:40:00,80.61,80.87,80.54,80.84,62803.0,80.61,80.87,80.54,80.84,62803.0
2024-04-17 10:50:00,80.81,80.83,80.63,80.79,44279.0,80.81,80.83,80.63,80.79,44279.0
2024-04-17 11:00:00,80.77,80.79,80.6,80.67,57632.0,80.77,80.79,80.6,80.67,57632.0
2024-04-17 11:10:00,80.65,80.72,80.45,80.57,84708.0,80.65,80.72,80.45,80.57,84708.0
2024-04-17 11:20:00,80.56,80.57,80.32,80.35,103102.0,80.56,80.57,80.32,80.35,103102.0
2024-04-17 11:30:00,80.35,80.37,80.14,80.21,134521.0,80.35,80.37,80.14,80.21,134521.0
2024-04-17 11:40:00,80.2,80.2,80.01,80.07,88892.0,80.2,80.2,80.01,80.07,88892.0
2024-04-17 11:50:00,80.06,80.06,79.37,79.44,430178.0,80.06,80.06,79.37,79.44,430178.0
2024-04-17 12:00:00,79.45,79.53,79.1,79.28,267900.0,79.45,79.53,79.1,79.28,267900.0
2024-04-17 12:10:00,79.27,79.3,79.13,79.14,192064.0,79.27,79.3,79.13,79.14,192064.0
2024-04-17 12:20:00,79.13,79.16,78.77,78.83,247295.0,79.13,79.16,78.77,78.83,247295.0
2024-04-17 12:30:00,78.82,79.03,78.69,78.85,179097.0,78.82,79.03,78.69,78.85,179097.0
2024-04-17 12:40:00,78.84,78.93,78.7,78.82,72908.0,78.84,78.93,78.7,78.82,72908.0
2024-04-17 12:50:00,78.82,79.07,78.81,79.07,77535.0,78.82,79.07,78.81,79.07,77535.0
2024-04-17 13:00:00,79.08,79.18,78.96,79.06,115178.0,79.08,79.18,78.96,79.06,115178.0
2024-04-17 13:10:00,79.07,79.08,78.81,78.96,145666.0,79.07,79.08,78.81,78.96,145666.0
2024-04-17 13:20:00,78.95,78.95,78.85,78.91,79461.0,78.95,78.95,78.85,78.91,79461.0
2024-04-17 13:30:00,78.94,79.11,78.92,79.08,81436.0,78.94,79.11,78.92,79.08,81436.0
2024-04-17 13:40:00,79.07,79.07,78.88,78.96,83501.0,79.07,79.07,78.88,78.96,83501.0
2024-04-17 13:50:00,78.96,79.03,78.92,78.93,108516.0,78.96,79.03,78.92,78.93,108516.0
2024-04-17 14:00:00,78.92,79.17,78.9,78.92,94743.0,78.92,79.17,78.9,78.92,94743.0
2024-04-17 14:10:00,78.91,79.08,78.83,79.03,42775.0,78.91,79.08,78.83,79.03,42775.0
2024-04-17 14:20:00,79.02,79.14,78.76,78.88,84348.0,79.02,79.14,78.76,78.88,84348.0
2024-04-17 14:30:00,78.91,78.96,78.86,78.9,60524.0,78.91,78.96,78.86,78.9,60524.0
2024-04-17 14:40:00,78.92,79.07,78.88,78.9,39919.0,78.92,79.07,78.88,78.9,39919.0
2024-04-17 14:50:00,78.92,78.92,78.81,78.82,36473.0,78.92,78.92,78.81,78.82,36473.0
2024-04-17 15:00:00,78.84,78.85,78.75,78.84,109489.0,78.84,78.85,78.75,78.84,109489.0
2024-04-17 15:10:00,78.84,78.94,78.84,78.91,84742.0,78.84,78.94,78.84,78.91,84742.0
2024-04-17 15:20:00,78.91,78.98,78.86,78.92,109941.0,78.91,78.98,78.86,78.92,109941.0
2024-04-17 15:30:00,78.92,78.94,78.85,78.86,67572.0,78.92,78.94,78.85,78.86,67572.0
2024-04-17 15:40:00,78.86,78.87,78.81,78.87,138390.0,78.86,78.87,78.81,78.87,138390.0
2024-04-17 15:50:00,78.87,78.93,78.86,78.91,166266.0,78.87,78.93,78.86,78.91,166266.0
2024-04-18 09:30:00,79.12,79.32,78.99,79.21,153461.0,79.12,79.32,78.99,79.21,153461.0
2024-04-18 09:40:00,79.18,79.22,78.69,78.83,201520.0,79.18,79.22,78.69,78.83,201520.0
2024-04-18 09:50:00,78.83,79.13,78.8,79.04,122172.0,78.83,79.13,78.8,79.04,122172.0
2024-04-18 10:00:00,79.04,79.05,78.77,78.86,225146.0,79.04,79.05,78.77,78.86,225146.0
2024-04-18 10:10:00,78.85,79.07,78.83,78.87,108125.0,78.85,79.07,78.83,78.87,108125.0
2024-04-18 10:20:00,78.86,78.9,78.72,78.72,66095.0,78.86,78.9,78.72,78.72,66095.0
2024-04-18 10:30:00,78.75,78.84,78.5,78.67,100284.0,78.75,78.84,78.5,78.67,100284.0
2024-04-18 10:40:00,78.68,78.77,78.54,78.57,67436.0,78.68,78.77,78.54,78.57,67436.0
2024-04-18 10:50:00,78.55,78.63,78.45,78.5,67555.0,78.55,78.63,78.45,78.5,67555.0
2024-04-18 11:00:00,78.45,78.46,78.3,78.41,178672.0,78.45,78.46,78.3,78.41,178672.0
2024-04-18 11:10:00,78.42,78.44,78.2,78.39,121308.0,78.42,78.44,78.2,78.39,121308.0
2024-04-18 11:20:00,78.41,78.83,78.35,78.78,172142.0,78.41,78.83,78.35,78.78,172142.0
2024-04-18 11:30:00,78.79,78.97,78.72,78.84,275519.0,78.79,78.97,78.72,78.84,275519.0
2024-04-18 11:40:00,78.86,78.94,78.68,78.77,322624.0,78.86,78.94,78.68,78.77,322624.0
2024-04-18 11:50:00,78.76,78.83,78.6,78.78,61750.0,78.76,78.83,78.6,78.78,61750.0
2024-04-18 12:00:00,78.81,78.95,78.7,78.81,71963.0,78.81,78.95,78.7,78.81,71963.0
2024-04-18 12:10:00,78.78,79.05,78.75,79.03,67271.0,78.78,79.05,78.75,79.03,67271.0
2024-04-18 12:20:00,79.01,79.3,79.01,79.25,90231.0,79.01,79.3,79.01,79.25,90231.0
2024-04-18 12:30:00,79.26,79.49,79.25,79.3,181123.0,79.26,79.49,79.25,79.3,181123.0
2024-04-18 12:40:00,79.34,79.49,79.28,79.33,70491.0,79.34,79.49,79.28,79.33,70491.0
2024-04-18 12:50:00,79.33,79.36,79.19,79.23,48858.0,79.33,79.36,79.19,79.23,48858.0
2024-04-18 13:00:00,79.25,79.25,79.12,79.18,49719.0,79.25,79.25,79.12,79.18,49719.0
2024-04-18 13:10:00,79.17,79.28,79.01,79.02,65233.0,79.17,79.28,79.01,79.02,65233.0
2024-04-18 13:20:00,79.03,79.22,79.03,79.22,32813.0,79.03,79.22,79.03,79.22,32813.0
2024-04-18 13:30:00,79.2,79.21,79.03,79.04,87121.0,79.2,79.21,79.03,79.04,87121.0
2024-04-18 13:40:00,79.04,79.04,78.91,78.92,41942.0,79.04,79.04,78.91,78.92,41942.0
2024-04-18 13:50:00,78.93,79.03,78.92,78.98,37522.0,78.93,79.03,78.92,78.98,37522.0
2024-04-18 14:00:00,78.96,78.96,78.82,78.9,44987.0,78.96,78.96,78.82,78.9,44987.0
2024-04-18 14:10:00,78.89,78.9,78.68,78.69,91513.0,78.89,78.9,78.68,78.69,91513.0
2024-04-18 14:20:00,78.69,78.83,78.61,78.78,92984.0,78.69,78.83,78.61,78.78,92984.0
2024-04-18 14:30:00,78.77,78.83,78.73,78.83,42706.0,78.77,78.83,78.73,78.83,42706.0
2024-04-18 14:40:00,78.83,78.99,78.83,78.98,121670.0,78.83,78.99,78.83,78.98,121670.0
2024-04-18 14:50:00,78.97,78.99,78.87,78.88,21555.0,78.97,78.99,78.87,78.88,21555.0
2024-04-18 15:00:00,78.88,78.88,78.78,78.78,45504.0,78.88,78.88,78.78,78.78,45504.0
2024-04-18 15:10:00,78.78,78.82,78.73,78.76,29505.0,78.78,78.82,78.73,78.76,29505.0
2024-04-18 15:20:00,78.76,78.79,78.74,78.75,33641.0,78.76,78.79,78.74,78.75,33641.0
2024-04-18 15:30:00,78.75,78.78,78.7,78.73,109166.0,78.75,78.78,78.7,78.73,109166.0
2024-04-18 15:40:00,78.72,78.81,78.72,78.81,97645.0,78.72,78.81,78.72,78.81,97645.0
2024-04-18 15:50:00,78.81,78.83,78.78,78.78,155017.0,78.81,78.83,78.78,78.78,155017.0
2024-04-19 09:30:00,78.72,79.04,78.63,78.9,320017.0,78.72,79.04,78.63,78.9,320017.0
2024-04-19 09:40:00,78.89,78.9,78.68,78.7,219631.0,78.89,78.9,78.68,78.7,219631.0
2024-04-19 09:50:00,78.7,78.92,78.56,78.81,360906.0,78.7,78.92,78.56,78.81,360906.0
2024-04-19 10:00:00,78.81,78.98,78.74,78.91,231523.0,78.81,78.98,78.74,78.91,231523.0
2024-04-19 10:10:00,78.91,78.99,78.83,78.91,267034.0,78.91,78.99,78.83,78.91,267034.0
2024-04-19 10:20:00,78.9,79.21,78.9,79.18,195550.0,78.9,79.21,78.9,79.18,195550.0
2024-04-19 10:30:00,79.19,79.23,78.96,79.07,103060.0,79.19,79.23,78.96,79.07,103060.0
2024-04-19 10:40:00,79.08,79.14,78.98,79.13,58859.0,79.08,79.14,78.98,79.13,58859.0
2024-04-19 10:50:00,79.12,79.3,79.1,79.25,95628.0,79.12,79.3,79.1,79.25,95628.0
2024-04-19 11:00:00,79.26,79.36,79.21,79.25,77694.0,79.26,79.36,79.21,79.25,77694.0
2024-04-19 11:10:00,79.28,79.38,79.05,79.07,110833.0,79.28,79.38,79.05,79.07,110833.0
2024-04-19 11:20:00,79.08,79.12,78.93,78.94,118423.0,79.08,79.12,78.93,78.94,118423.0
2024-04-19 11:30:00,78.94,79.05,78.7,78.95,403645.0,78.94,79.05,78.7,78.95,403645.0
2024-04-19 11:40:00,78.94,78.95,78.76,78.92,572180.0,78.94,78.95,78.76,78.92,572180.0
2024-04-19 11:50:00,78.91,79.08,78.9,78.93,633589.0,78.91,79.08,78.9,78.93,633589.0
2024-04-19 12:00:00,78.93,79.05,78.89,79.04,354377.0,78.93,79.05,78.89,79.04,354377.0
2024-04-19 12:10:00,79.06,79.09,78.79,78.88,238813.0,79.06,79.09,78.79,78.88,238813.0
2024-04-19 12:20:00,78.89,78.92,78.82,78.84,25702.0,78.89,78.92,78.82,78.84,25702.0
2024-04-19 12:30:00,78.84,78.93,78.77,78.93,239068.0,78.84,78.93,78.77,78.93,239068.0
2024-04-19 12:40:00,78.93,79.17,78.93,79.06,38972.0,78.93,79.17,78.93,79.06,38972.0
2024-04-19 12:50:00,79.07,79.4,79.07,79.37,49125.0,79.07,79.4,79.07,79.37,49125.0
2024-04-19 13:00:00,79.39,79.39,79.19,79.21,52410.0,79.39,79.39,79.19,79.21,52410.0
2024-04-19 13:10:00,79.22,79.41,79.2,79.41,22130.0,79.22,79.41,79.2,79.41,22130.0
2024-04-19 13:20:00,79.42,79.53,79.38,79.4,66624.0,79.42,79.53,79.38,79.4,66624.0
2024-04-19 13:30:00,79.4,79.44,79.29,79.31,26493.0,79.4,79.44,79.29,79.31,26493.0
2024-04-19 13:40:00,79.31,79.36,79.2,79.21,20733.0,79.31,79.36,79.2,79.21,20733.0
2024-04-19 13:50:00,79.21,79.23,79.14,79.16,28614.0,79.21,79.23,79.14,79.16,28614.0
2024-04-19 14:00:00,79.16,79.16,78.96,78.99,42659.0,79.16,79.16,78.96,78.99,42659.0
2024-04-19 14:10:00,79.0,79.16,78.98,79.13,48919.0,79.0,79.16,78.98,79.13,48919.0
2024-04-19 14:20:00,79.09,79.09,78.8,78.8,81012.0,79.09,79.09,78.8,78.8,81012.0
2024-04-19 14:30:00,78.82,78.92,78.74,78.92,63989.0,78.82,78.92,78.74,78.92,63989.0
2024-04-19 14:40:00,78.92,78.98,78.88,78.95,62879.0,78.92,78.98,78.88,78.95,62879.0
2024-04-19 14:50:00,78.95,79.09,78.92,79.09,147209.0,78.95,79.09,78.92,79.09,147209.0
2024-04-19 15:00:00,79.08,79.11,79.0,79.04,173793.0,79.08,79.11,79.0,79.04,173793.0
2024-04-19 15:10:00,79.05,79.06,78.93,78.94,48067.0,79.05,79.06,78.93,78.94,48067.0
2024-04-19 15:20:00,78.94,78.99,78.91,78.91,52057.0,78.94,78.99,78.91,78.91,52057.0
2024-04-19 15:30:00,78.91,78.96,78.91,78.94,87939.0,78.91,78.96,78.91,78.94,87939.0
2024-04-19 15:40:00,78.93,78.94,78.86,78.87,135831.0,78.93,78.94,78.86,78.87,135831.0
2024-04-19 15:50:00,78.87,78.91,78.8,78.83,222430.0,78.87,78.91,78.8,78.83,222430.0
2024-04-22 09:30:00,77.86,77.91,77.57,77.65,180289.0,77.86,77.91,77.57,77.65,180289.0
2024-04-22 09:40:00,77.64,78.29,77.59,78.28,116809.0,77.64,78.29,77.59,78.28,116809.0
2024-04-22 09:50:00,78.3,78.31,78.16,78.2,103980.0,78.3,78.31,78.16,78.2,103980.0
2024-04-22 10:00:00,78.21,78.45,78.11,78.36,130039.0,78.21,78.45,78.11,78.36,130039.0
2024-04-22 10:10:00,78.36,78.51,78.25,78.48,69430.0,78.36,78.51,78.25,78.48,69430.0
2024-04-22 10:20:00,78.47,78.62,78.47,78.56,110634.0,78.47,78.62,78.47,78.56,110634.0
2024-04-22 10:30:00,78.58,78.76,78.51,78.65,65276.0,78.58,78.76,78.51,78.65,65276.0
2024-04-22 10:40:00,78.66,78.68,78.53,78.61,48623.0,78.66,78.68,78.53,78.61,48623.0
2024-04-22 10:50:00,78.63,78.65,78.42,78.5,82576.0,78.63,78.65,78.42,78.5,82576.0
2024-04-22 11:00:00,78.51,78.6,78.33,78.33,74026.0,78.51,78.6,78.33,78.33,74026.0
2024-04-22 11:10:00,78.33,78.35,78.19,78.26,55044.0,78.33,78.35,78.19,78.26,55044.0
2024-04-22 11:20:00,78.27,78.65,78.2,78.65,76022.0,78.27,78.65,78.2,78.65,76022.0
2024-04-22 11:30:00,78.64,78.79,78.62,78.62,47379.0,78.64,78.79,78.62,78.62,47379.0
2024-04-22 11:40:00,78.65,78.87,78.62,78.75,37748.0,78.65,78.87,78.62,78.75,37748.0
2024-04-22 11:50:00,78.75,78.9,78.72,78.82,28936.0,78.75,78.9,78.72,78.82,28936.0
2024-04-22 12:00:00,78.84,78.99,78.82,78.84,41370.0,78.84,78.99,78.82,78.84,41370.0
2024-04-22 12:10:00,78.83,78.84,78.71,78.78,63905.0,78.83,78.84,78.71,78.78,63905.0
2024-04-22 12:20:00,78.78,78.78,78.51,78.58,83864.0,78.78,78.78,78.51,78.58,83864.0
2024-04-22 12:30:00,78.6,78.65,78.53,78.59,23982.0,78.6,78.65,78.53,78.59,23982.0
2024-04-22 12:40:00,78.61,78.85,78.61,78.74,60133.0,78.61,78.85,78.61,78.74,60133.0
2024-04-22 12:50:00,78.75,78.77,78.65,78.72,52408.0,78.75,78.77,78.65,78.72,52408.0
2024-04-22 13:00:00,78.71,78.83,78.62,78.81,53835.0,78.71,78.83,78.62,78.81,53835.0
2024-04-22 13:10:00,78.8,78.86,78.77,78.83,56745.0,78.8,78.86,78.77,78.83,56745.0
2024-04-22 13:20:00,78.81,78.85,78.7,78.7,31715.0,78.81,78.85,78.7,78.7,31715.0
2024-04-22 13:30:00,78.7,78.71,78.64,78.68,40049.0,78.7,78.71,78.64,78.68,40049.0
2024-04-22 13:40:00,78.67,78.71,78.48,78.49,69177.0,78.67,78.71,78.48,78.49,69177.0
2024-04-22 13:50:00,78.5,78.58,78.35,78.37,61774.0,78.5,78.58,78.35,78.37,61774.0
2024-04-22 14:00:00,78.37,78.45,78.29,78.43,87515.0,78.37,78.45,78.29,78.43,87515.0
2024-04-22 14:10:00,78.44,78.59,78.38,78.57,50970.0,78.44,78.59,78.38,78.57,50970.0
2024-04-22 14:20:00,78.58,78.66,78.46,78.66,133132.0,78.58,78.66,78.46,78.66,133132.0
2024-04-22 14:30:00,78.66,78.77,78.65,78.76,46003.0,78.66,78.77,78.65,78.76,46003.0
2024-04-22 14:40:00,78.76,78.79,78.72,78.72,19754.0,78.76,78.79,78.72,78.72,19754.0
2024-04-22 14:50:00,78.73,78.78,78.72,78.74,18849.0,78.73,78.78,78.72,78.74,18849.0
2024-04-22 15:00:00,78.76,78.78,78.69,78.78,16195.0,78.76,78.78,78.69,78.78,16195.0
2024-04-22 15:10:00,78.78,78.8,78.73,78.73,12264.0,78.78,78.8,78.73,78.73,12264.0
2024-04-22 15:20:00,78.72,78.75,78.7,78.75,19149.0,78.72,78.75,78.7,78.75,19149.0
2024-04-22 15:30:00,78.73,78.74,78.69,78.71,59436.0,78.73,78.74,78.69,78.71,59436.0
2024-04-22 15:40:00,78.72,78.78,78.71,78.76,39819.0,78.72,78.78,78.71,78.76,39819.0
2024-04-22 15:50:00,78.75,78.82,78.75,78.79,146943.0,78.75,78.82,78.75,78.79,146943.0
2024-04-23 09:30:00,78.25,78.37,78.16,78.25,107410.0,78.25,78.37,78.16,78.25,107410.0
2024-04-23 09:40:00,78.27,78.4,78.25,78.37,93938.0,78.27,78.4,78.25,78.37,93938.0
2024-04-23 09:50:00,78.37,78.76,78.35,78.76,99594.0,78.37,78.76,78.35,78.76,99594.0
2024-04-23 10:00:00,78.75,78.91,78.67,78.72,131570.0,78.75,78.91,78.67,78.72,131570.0
2024-04-23 10:10:00,78.7,78.94,78.7,78.79,160175.0,78.7,78.94,78.7,78.79,160175.0
2024-04-23 10:20:00,78.8,78.96,78.76,78.9,75455.0,78.8,78.96,78.76,78.9,75455.0
2024-04-23 10:30:00,78.92,79.07,78.72,79.03,85190.0,78.92,79.07,78.72,79.03,85190.0
2024-04-23 10:40:00,79.04,79.07,78.83,79.05,51366.0,79.04,79.07,78.83,79.05,51366.0
2024-04-23 10:50:00,79.06,79.12,78.96,79.09,59856.0,79.06,79.12,78.96,79.09,59856.0
2024-04-23 11:00:00,79.09,79.19,78.96,79.18,83660.0,79.09,79.19,78.96,79.18,83660.0
2024-04-23 11:10:00,79.17,79.5,79.17,79.44,137133.0,79.17,79.5,79.17,79.44,137133.0
2024-04-23 11:20:00,79.43,79.59,79.36,79.36,78661.0,79.43,79.59,79.36,79.36,78661.0
2024-04-23 11:30:00,79.37,79.42,79.2,79.29,110400.0,79.37,79.42,79.2,79.29,110400.0
2024-04-23 11:40:00,79.29,79.53,79.15,79.52,81988.0,79.29,79.53,79.15,79.52,81988.0
2024-04-23 11:50:00,79.52,79.59,79.45,79.57,41524.0,79.52,79.59,79.45,79.57,41524.0
2024-04-23 12:00:00,79.56,79.71,79.52,79.54,116242.0,79.56,79.71,79.52,79.54,116242.0
2024-04-23 12:10:00,79.52,79.72,79.52,79.69,26453.0,79.52,79.72,79.52,79.69,26453.0
2024-04-23 12:20:00,79.72,79.73,79.56,79.62,43191.0,79.72,79.73,79.56,79.62,43191.0
2024-04-23 12:30:00,79.62,79.72,79.62,79.69,47521.0,79.62,79.72,79.62,79.69,47521.0
2024-04-23 12:40:00,79.71,79.72,79.58,79.69,54550.0,79.71,79.72,79.58,79.69,54550.0
2024-04-23 12:50:00,79.71,79.84,79.67,79.71,103320.0,79.71,79.84,79.67,79.71,103320.0
2024-04-23 13:00:00,79.69,79.75,79.68,79.71,34351.0,79.69,79.75,79.68,79.71,34351.0
2024-04-23 13:10:00,79.72,79.81,79.68,79.77,32717.0,79.72,79.81,79.68,79.77,32717.0
2024-04-23 13:20:00,79.77,79.95,79.76,79.89,57632.0,79.77,79.95,79.76,79.89,57632.0
2024-04-23 13:30:00,79.86,79.94,79.77,79.78,68757.0,79.86,79.94,79.77,79.78,68757.0
2024-04-23 13:40:00,79.79,79.83,79.77,79.83,21919.0,79.79,79.83,79.77,79.83,21919.0
2024-04-23 13:50:00,79.84,79.99,79.83,79.97,49975.0,79.84,79.99,79.83,79.97,49975.0
2024-04-23 14:00:00,79.94,80.03,79.88,80.01,68349.0,79.94,80.03,79.88,80.01,68349.0
2024-04-23 14:10:00,80.02,80.07,80.0,80.03,47327.0,80.02,80.07,80.0,80.03,47327.0
2024-04-23 14:20:00,80.04,80.09,79.95,80.05,138766.0,80.04,80.09,79.95,80.05,138766.0
2024-04-23 14:30:00,80.03,80.07,79.93,80.04,53012.0,80.03,80.07,79.93,80.04,53012.0
2024-04-23 14:40:00,80.04,80.05,80.01,80.01,71875.0,80.04,80.05,80.01,80.01,71875.0
2024-04-23 14:50:00,80.02,80.08,80.02,80.06,118666.0,80.02,80.08,80.02,80.06,118666.0
2024-04-23 15:00:00,80.06,80.1,80.05,80.08,52849.0,80.06,80.1,80.05,80.08,52849.0
2024-04-23 15:10:00,80.07,80.07,80.04,80.04,23892.0,80.07,80.07,80.04,80.04,23892.0
2024-04-23 15:20:00,80.05,80.07,80.02,80.05,19979.0,80.05,80.07,80.02,80.05,19979.0
2024-04-23 15:30:00,80.06,80.06,80.01,80.04,85019.0,80.06,80.06,80.01,80.04,85019.0
2024-04-23 15:40:00,80.04,80.05,80.0,80.01,54151.0,80.04,80.05,80.0,80.01,54151.0
2024-04-23 15:50:00,80.01,80.02,79.97,80.0,178232.0,80.01,80.02,79.97,80.0,178232.0
2024-04-24 09:30:00,79.71,79.74,79.44,79.67,67930.0,79.71,79.74,79.44,79.67,67930.0
2024-04-24 09:40:00,79.69,79.69,79.45,79.52,105818.0,79.69,79.69,79.45,79.52,105818.0
2024-04-24 09:50:00,79.53,79.7,79.53,79.63,106684.0,79.53,79.7,79.53,79.63,106684.0
2024-04-24 10:00:00,79.66,79.7,79.48,79.62,122883.0,79.66,79.7,79.48,79.62,122883.0
2024-04-24 10:10:00,79.63,79.68,79.55,79.61,48364.0,79.63,79.68,79.55,79.61,48364.0
2024-04-24 10:20:00,79.6,79.81,79.55,79.78,88468.0,79.6,79.81,79.55,79.78,88468.0
2024-04-24 10:30:00,79.78,80.24,79.59,80.21,560781.0,79.78,80.24,79.59,80.21,560781.0
2024-04-24 10:40:00,80.23,80.25,79.65,79.71,247760.0,80.23,80.25,79.65,79.71,247760.0
2024-04-24 10:50:00,79.7,79.88,79.41,79.44,120349.0,79.7,79.88,79.41,79.44,120349.0
2024-04-24 11:00:00,79.46,79.55,79.24,79.33,118274.0,79.46,79.55,79.24,79.33,118274.0
2024-04-24 11:10:00,79.3,79.61,79.19,79.52,91700.0,79.3,79.61,79.19,79.52,91700.0
2024-04-24 11:20:00,79.5,79.85,79.46,79.73,97426.0,79.5,79.85,79.46,79.73,97426.0
2024-04-24 11:30:00,79.73,79.73,79.26,79.27,91473.0,79.73,79.73,79.26,79.27,91473.0
2024-04-24 11:40:00,79.29,79.61,79.28,79.52,90634.0,79.29,79.61,79.28,79.52,90634.0
2024-04-24 11:50:00,79.51,79.63,79.47,79.56,38939.0,79.51,79.63,79.47,79.56,38939.0
2024-04-24 12:00:00,79.56,79.74,79.5,79.53,88596.0,79.56,79.74,79.5,79.53,88596.0
2024-04-24 12:10:00,79.53,79.57,79.48,79.52,38172.0,79.53,79.57,79.48,79.52,38172.0
2024-04-24 12:20:00,79.52,79.57,79.43,79.46,42533.0,79.52,79.57,79.43,79.46,42533.0
2024-04-24 12:30:00,79.47,79.47,79.31,79.31,60251.0,79.47,79.47,79.31,79.31,60251.0
2024-04-24 12:40:00,79.31,79.42,79.29,79.35,88158.0,79.31,79.42,79.29,79.35,88158.0
2024-04-24 12:50:00,79.4,79.5,79.39,79.42,21485.0,79.4,79.5,79.39,79.42,21485.0
2024-04-24 13:00:00,79.42,79.42,79.27,79.27,67229.0,79.42,79.42,79.27,79.27,67229.0
2024-04-24 13:10:00,79.26,79.44,79.23,79.3,58708.0,79.26,79.44,79.23,79.3,58708.0
2024-04-24 13:20:00,79.3,79.33,79.2,79.21,33544.0,79.3,79.33,79.2,79.21,33544.0
2024-04-24 13:30:00,79.23,79.42,79.23,79.4,41170.0,79.23,79.42,79.23,79.4,41170.0
2024-04-24 13:40:00,79.41,79.42,79.3,79.32,49658.0,79.41,79.42,79.3,79.32,49658.0
2024-04-24 13:50:00,79.33,79.33,79.21,79.26,36049.0,79.33,79.33,79.21,79.26,36049.0
2024-04-24 14:00:00,79.26,79.52,79.16,79.52,87789.0,79.26,79.52,79.16,79.52,87789.0
2024-04-24 14:10:00,79.54,79.68,79.5,79.61,87618.0,79.54,79.68,79.5,79.61,87618.0
2024-04-24 14:20:00,79.61,79.62,79.41,79.51,89224.0,79.61,79.62,79.41,79.51,89224.0
2024-04-24 14:30:00,79.51,79.63,79.51,79.55,35245.0,79.51,79.63,79.51,79.55,35245.0
2024-04-24 14:40:00,79.55,79.59,79.51,79.54,20229.0,79.55,79.59,79.51,79.54,20229.0
2024-04-24 14:50:00,79.56,79.59,79.54,79.56,18185.0,79.56,79.59,79.54,79.56,18185.0
2024-04-24 15:00:00,79.56,79.6,79.53,79.6,26011.0,79.56,79.6,79.53,79.6,26011.0
2024-04-24 15:10:00,79.59,79.7,79.59,79.67,41847.0,79.59,79.7,79.59,79.67,41847.0
2024-04-24 15:20:00,79.68,79.68,79.62,79.66,41794.0,79.68,79.68,79.62,79.66,41794.0
2024-04-24 15:30:00,79.66,79.67,79.6,79.61,38796.0,79.66,79.67,79.6,79.61,38796.0
2024-04-24 15:40:00,79.61,79.64,79.59,79.61,34887.0,79.61,79.64,79.59,79.61,34887.0
2024-04-24 15:50:00,79.61,79.65,79.6,79.62,152719.0,79.61,79.65,79.6,79.62,152719.0
2024-04-25 09:30:00,79.57,79.84,79.33,79.36,128223.0,79.57,79.84,79.33,79.36,128223.0
2024-04-25 09:40:00,79.38,79.57,79.12,79.16,108248.0,79.38,79.57,79.12,79.16,108248.0
2024-04-25 09:50:00,79.16,79.25,78.99,79.2,100539.0,79.16,79.25,78.99,79.2,100539.0
2024-04-25 10:00:00,79.18,79.33,79.01,79.27,91452.0,79.18,79.33,79.01,79.27,91452.0
2024-04-25 10:10:00,79.25,79.31,78.97,78.99,79767.0,79.25,79.31,78.97,78.99,79767.0
2024-04-25 10:20:00,78.98,79.11,78.75,79.0,138059.0,78.98,79.11,78.75,79.0,138059.0
2024-04-25 10:30:00,79.04,79.09,78.95,79.01,50016.0,79.04,79.09,78.95,79.01,50016.0
2024-04-25 10:40:00,79.03,79.08,78.85,78.88,54946.0,79.03,79.08,78.85,78.88,54946.0
2024-04-25 10:50:00,78.9,78.94,78.81,78.91,72217.0,78.9,78.94,78.81,78.91,72217.0
2024-04-25 11:00:00,78.9,79.16,78.76,79.09,110138.0,78.9,79.16,78.76,79.09,110138.0
2024-04-25 11:10:00,79.1,79.11,78.92,78.95,84685.0,79.1,79.11,78.92,78.95,84685.0
2024-04-25 11:20:00,78.97,79.16,78.96,78.97,77029.0,78.97,79.16,78.96,78.97,77029.0
2024-04-25 11:30:00,78.97,79.2,78.91,79.15,69137.0,78.97,79.2,78.91,79.15,69137.0
2024-04-25 11:40:00,79.14,79.2,79.12,79.2,54912.0,79.14,79.2,79.12,79.2,54912.0
2024-04-25 11:50:00,79.2,79.3,79.19,79.29,44999.0,79.2,79.3,79.19,79.29,44999.0
2024-04-25 12:00:00,79.28,79.33,79.22,79.31,53985.0,79.28,79.33,79.22,79.31,53985.0
2024-04-25 12:10:00,79.31,79.34,79.08,79.2,59481.0,79.31,79.34,79.08,79.2,59481.0
2024-04-25 12:20:00,79.21,79.35,79.21,79.26,51386.0,79.21,79.35,79.21,79.26,51386.0
2024-04-25 12:30:00,79.27,79.33,79.24,79.32,29110.0,79.27,79.33,79.24,79.32,29110.0
2024-04-25 12:40:00,79.31,79.36,79.27,79.29,37313.0,79.31,79.36,79.27,79.29,37313.0
2024-04-25 12:50:00,79.32,79.34,79.19,79.23,20708.0,79.32,79.34,79.19,79.23,20708.0
2024-04-25 13:00:00,79.21,79.34,79.16,79.33,15115.0,79.21,79.34,79.16,79.33,15115.0
2024-04-25 13:10:00,79.32,79.4,79.26,79.39,36174.0,79.32,79.4,79.26,79.39,36174.0
2024-04-25 13:20:00,79.39,79.56,79.39,79.5,85077.0,79.39,79.56,79.39,79.5,85077.0
2024-04-25 13:30:00,79.5,79.66,79.5,79.64,45948.0,79.5,79.66,79.5,79.64,45948.0
2024-04-25 13:40:00,79.63,79.74,79.63,79.72,48172.0,79.63,79.74,79.63,79.72,48172.0
2024-04-25 13:50:00,79.71,79.77,79.68,79.75,20323.0,79.71,79.77,79.68,79.75,20323.0
2024-04-25 14:00:00,79.75,79.91,79.64,79.86,75778.0,79.75,79.91,79.64,79.86,75778.0
2024-04-25 14:10:00,79.85,79.98,79.83,79.94,57182.0,79.85,79.98,79.83,79.94,57182.0
2024-04-25 14:20:00,79.93,80.31,79.91,80.26,164896.0,79.93,80.31,79.91,80.26,164896.0
2024-04-25 14:30:00,80.25,80.42,80.19,80.24,98976.0,80.25,80.42,80.19,80.24,98976.0
2024-04-25 14:40:00,80.25,80.37,80.25,80.37,74628.0,80.25,80.37,80.25,80.37,74628.0
2024-04-25 14:50:00,80.37,80.43,80.33,80.38,55034.0,80.37,80.43,80.33,80.38,55034.0
2024-04-25 15:00:00,80.39,80.42,80.34,80.36,44876.0,80.39,80.42,80.34,80.36,44876.0
2024-04-25 15:10:00,80.36,80.42,80.36,80.39,32004.0,80.36,80.42,80.36,80.39,32004.0
2024-04-25 15:20:00,80.4,80.49,80.38,80.47,50364.0,80.4,80.49,80.38,80.47,50364.0
2024-04-25 15:30:00,80.46,80.48,80.42,80.48,42516.0,80.46,80.48,80.42,80.48,42516.0
2024-04-25 15:40:00,80.47,80.48,80.44,80.45,43348.0,80.47,80.48,80.44,80.45,43348.0
2024-04-25 15:50:00,80.46,80.48,80.42,80.46,164947.0,80.46,80.48,80.42,80.46,164947.0
2024-04-26 09:30:00,80.97,80.97,80.71,80.74,44836.0,80.97,80.97,80.71,80.74,44836.0
2024-04-26 09:40:00,80.75,80.85,80.66,80.73,25378.0,80.75,80.85,80.66,80.73,25378.0
2024-04-26 09:50:00,80.71,80.72,80.59,80.64,27418.0,80.71,80.72,80.59,80.64,27418.0
2024-04-26 10:00:00,80.61,80.71,80.56,80.58,58364.0,80.61,80.71,80.56,80.58,58364.0
2024-04-26 10:10:00,80.58,80.75,80.5,80.7,43963.0,80.58,80.75,80.5,80.7,43963.0
2024-04-26 10:20:00,80.68,80.68,80.35,80.45,49949.0,80.68,80.68,80.35,80.45,49949.0
2024-04-26 10:30:00,80.44,80.48,80.09,80.12,44387.0,80.44,80.48,80.09,80.12,44387.0
2024-04-26 10:40:00,80.12,80.24,80.08,80.17,81500.0,80.12,80.24,80.08,80.17,81500.0
2024-04-26 10:50:00,80.16,80.41,80.06,80.3,63866.0,80.16,80.41,80.06,80.3,63866.0
2024-04-26 11:00:00,80.31,80.37,80.14,80.36,59130.0,80.31,80.37,80.14,80.36,59130.0
2024-04-26 11:10:00,80.38,80.53,80.23,80.42,66800.0,80.38,80.53,80.23,80.42,66800.0
2024-04-26 11:20:00,80.44,80.76,80.44,80.73,67929.0,80.44,80.76,80.44,80.73,67929.0
2024-04-26 11:30:00,80.71,80.79,80.56,80.56,67559.0,80.71,80.79,80.56,80.56,67559.0
2024-04-26 11:40:00,80.55,80.7,80.55,80.6,23415.0,80.55,80.7,80.55,80.6,23415.0
2024-04-26 11:50:00,80.61,80.75,80.54,80.74,22569.0,80.61,80.75,80.54,80.74,22569.0
2024-04-26 12:00:00,80.74,80.77,80.72,80.75,38056.0,80.74,80.77,80.72,80.75,38056.0
2024-04-26 12:10:00,80.76,80.78,80.7,80.7,7395.0,80.76,80.78,80.7,80.7,7395.0
2024-04-26 12:20:00,80.75,80.78,80.67,80.7,19099.0,80.75,80.78,80.67,80.7,19099.0
2024-04-26 12:30:00,80.7,80.76,80.65,80.65,10359.0,80.7,80.76,80.65,80.65,10359.0
2024-04-26 12:40:00,80.64,80.66,80.56,80.58,13446.0,80.64,80.66,80.56,80.58,13446.0
2024-04-26 12:50:00,80.56,80.63,80.52,80.58,12416.0,80.56,80.63,80.52,80.58,12416.0
2024-04-26 13:00:00,80.55,80.63,80.51,80.63,10125.0,80.55,80.63,80.51,80.63,10125.0
2024-04-26 13:10:00,80.65,80.67,80.51,80.51,31794.0,80.65,80.67,80.51,80.51,31794.0
2024-04-26 13:20:00,80.54,80.55,80.48,80.48,15753.0,80.54,80.55,80.48,80.48,15753.0
2024-04-26 13:30:00,80.51,80.55,80.47,80.51,7083.0,80.51,80.55,80.47,80.51,7083.0
2024-04-26 13:40:00,80.5,80.63,80.5,80.58,19549.0,80.5,80.63,80.5,80.58,19549.0
2024-04-26 13:50:00,80.56,80.58,80.49,80.52,16762.0,80.56,80.58,80.49,80.52,16762.0
2024-04-26 14:00:00,80.53,80.64,80.49,80.59,20145.0,80.53,80.64,80.49,80.59,20145.0
2024-04-26 14:10:00,80.6,80.62,80.55,80.56,16400.0,80.6,80.62,80.55,80.56,16400.0
2024-04-26 14:20:00,80.57,80.68,80.48,80.48,36753.0,80.57,80.68,80.48,80.48,36753.0
2024-04-26 14:30:00,80.47,80.48,80.37,80.44,36860.0,80.47,80.48,80.37,80.44,36860.0
2024-04-26 14:40:00,80.44,80.47,80.43,80.46,8636.0,80.44,80.47,80.43,80.46,8636.0
2024-04-26 14:50:00,80.46,80.47,80.43,80.45,10848.0,80.46,80.47,80.43,80.45,10848.0
2024-04-26 15:00:00,80.46,80.47,80.44,80.45,26246.0,80.46,80.47,80.44,80.45,26246.0
2024-04-26 15:10:00,80.46,80.49,80.44,80.44,39304.0,80.46,80.49,80.44,80.44,39304.0
2024-04-26 15:20:00,80.44,80.45,80.33,80.33,40678.0,80.44,80.45,80.33,80.33,40678.0
2024-04-26 15:30:00,80.33,80.37,80.33,80.36,17827.0,80.33,80.37,80.33,80.36,17827.0
2024-04-26 15:40:00,80.36,80.38,80.34,80.37,36744.0,80.36,80.38,80.34,80.37,36744.0
2024-04-26 15:50:00,80.36,80.39,80.35,80.38,118670.0,80.36,80.39,80.35,80.38,118670.0
2024-04-29 09:30:00,80.07,80.32,80.06,80.15,90380.0,80.07,80.32,80.06,80.15,90380.0
2024-04-29 09:40:00,80.15,80.27,80.08,80.26,126742.0,80.15,80.27,80.08,80.26,126742.0
2024-04-29 09:50:00,80.26,80.33,80.15,80.15,102020.0,80.26,80.33,80.15,80.15,102020.0
2024-04-29 10:00:00,80.16,80.21,79.94,79.94,130569.0,80.16,80.21,79.94,79.94,130569.0
2024-04-29 10:10:00,79.94,80.11,79.91,80.09,103164.0,79.94,80.11,79.91,80.09,103164.0
2024-04-29 10:20:00,80.09,80.17,79.68,79.8,128100.0,80.09,80.17,79.68,79.8,128100.0
2024-04-29 10:30:00,79.79,79.79,79.43,79.52,157710.0,79.79,79.79,79.43,79.52,157710.0
2024-04-29 10:40:00,79.52,79.54,79.32,79.41,148551.0,79.52,79.54,79.32,79.41,148551.0
2024-04-29 10:50:00,79.4,79.51,79.34,79.37,92932.0,79.4,79.51,79.34,79.37,92932.0
2024-04-29 11:00:00,79.36,79.55,79.27,79.44,131765.0,79.36,79.55,79.27,79.44,131765.0
2024-04-29 11:10:00,79.45,79.55,79.36,79.36,106329.0,79.45,79.55,79.36,79.36,106329.0
2024-04-29 11:20:00,79.34,79.52,79.33,79.37,128456.0,79.34,79.52,79.33,79.37,128456.0
2024-04-29 11:30:00,79.35,79.57,79.35,79.55,65261.0,79.35,79.57,79.35,79.55,65261.0
2024-04-29 11:40:00,79.55,79.82,79.53,79.72,135931.0,79.55,79.82,79.53,79.72,135931.0
2024-04-29 11:50:00,79.74,79.76,79.62,79.72,75068.0,79.74,79.76,79.62,79.72,75068.0
2024-04-29 12:00:00,79.73,79.82,79.63,79.73,69296.0,79.73,79.82,79.63,79.73,69296.0
2024-04-29 12:10:00,79.74,79.75,79.58,79.68,61548.0,79.74,79.75,79.58,79.68,61548.0
2024-04-29 12:20:00,79.69,79.94,79.68,79.87,101604.0,79.69,79.94,79.68,79.87,101604.0
2024-04-29 12:30:00,79.87,79.93,79.84,79.85,23365.0,79.87,79.93,79.84,79.85,23365.0
2024-04-29 12:40:00,79.86,79.88,79.73,79.79,22655.0,79.86,79.88,79.73,79.79,22655.0
2024-04-29 12:50:00,79.78,79.8,79.69,79.75,11120.0,79.78,79.8,79.69,79.75,11120.0
2024-04-29 13:00:00,79.73,79.76,79.68,79.73,23984.0,79.73,79.76,79.68,79.73,23984.0
2024-04-29 13:10:00,79.73,79.79,79.66,79.67,57513.0,79.73,79.79,79.66,79.67,57513.0
2024-04-29 13:20:00,79.65,79.67,79.51,79.51,68070.0,79.65,79.67,79.51,79.51,68070.0
2024-04-29 13:30:00,79.51,79.54,79.38,79.42,44610.0,79.51,79.54,79.38,79.42,44610.0
2024-04-29 13:40:00,79.42,79.43,79.34,79.36,37068.0,79.42,79.43,79.34,79.36,37068.0
2024-04-29 13:50:00,79.34,79.35,79.2,79.28,152872.0,79.34,79.35,79.2,79.28,152872.0
2024-04-29 14:00:00,79.28,79.35,79.23,79.27,57034.0,79.28,79.35,79.23,79.27,57034.0
2024-04-29 14:10:00,79.27,79.31,79.17,79.25,104174.0,79.27,79.31,79.17,79.25,104174.0
2024-04-29 14:20:00,79.24,79.42,79.23,79.42,201553.0,79.24,79.42,79.23,79.42,201553.0
2024-04-29 14:30:00,79.42,79.46,79.38,79.42,66728.0,79.42,79.46,79.38,79.42,66728.0
2024-04-29 14:40:00,79.43,79.44,79.39,79.42,63733.0,79.43,79.44,79.39,79.42,63733.0
2024-04-29 14:50:00,79.43,79.48,79.42,79.46,51107.0,79.43,79.48,79.42,79.46,51107.0
2024-04-29 15:00:00,79.46,79.55,79.4,79.45,164841.0,79.46,79.55,79.4,79.45,164841.0
2024-04-29 15:10:00,79.45,79.51,79.45,79.5,22154.0,79.45,79.51,79.45,79.5,22154.0
2024-04-29 15:20:00,79.51,79.54,79.48,79.5,69873.0,79.51,79.54,79.48,79.5,69873.0
2024-04-29 15:30:00,79.51,79.57,79.5,79.54,47931.0,79.51,79.57,79.5,79.54,47931.0
2024-04-29 15:40:00,79.53,79.54,79.49,79.51,100120.0,79.53,79.54,79.49,79.51,100120.0
2024-04-29 15:50:00,79.51,79.54,79.46,79.47,247273.0,79.51,79.54,79.46,79.47,247273.0
2024-04-30 09:30:00,78.96,79.2,78.82,79.16,74190.0,78.96,79.2,78.82,79.16,74190.0
2024-04-30 09:40:00,79.15,79.19,78.61,78.66,127802.0,79.15,79.19,78.61,78.66,127802.0
2024-04-30 09:50:00,78.64,78.71,78.15,78.19,187170.0,78.64,78.71,78.15,78.19,187170.0
2024-04-30 10:00:00,78.17,78.53,77.94,77.97,320959.0,78.17,78.53,77.94,77.97,320959.0
2024-04-30 10:10:00,77.98,78.14,77.89,78.13,219558.0,77.98,78.14,77.89,78.13,219558.0
2024-04-30 10:20:00,78.12,78.17,77.91,78.0,107239.0,78.12,78.17,77.91,78.0,107239.0
2024-04-30 10:30:00,77.99,78.02,77.79,77.97,176632.0,77.99,78.02,77.79,77.97,176632.0
2024-04-30 10:40:00,77.95,78.29,77.93,78.24,133088.0,77.95,78.29,77.93,78.24,133088.0
2024-04-30 10:50:00,78.22,78.45,78.19,78.21,81076.0,78.22,78.45,78.19,78.21,81076.0
2024-04-30 11:00:00,78.22,78.63,78.19,78.46,137000.0,78.22,78.63,78.19,78.46,137000.0
2024-04-30 11:10:00,78.51,78.73,78.5,78.55,87923.0,78.51,78.73,78.5,78.55,87923.0
2024-04-30 11:20:00,78.56,78.97,78.54,78.91,128384.0,78.56,78.97,78.54,78.91,128384.0
2024-04-30 11:30:00,78.9,79.06,78.82,79.06,110738.0,78.9,79.06,78.82,79.06,110738.0
2024-04-30 11:40:00,79.06,79.22,78.57,78.6,156931.0,79.06,79.22,78.57,78.6,156931.0
2024-04-30 11:50:00,78.6,78.72,78.55,78.56,32114.0,78.6,78.72,78.55,78.56,32114.0
2024-04-30 12:00:00,78.59,78.68,78.48,78.67,35150.0,78.59,78.68,78.48,78.67,35150.0
2024-04-30 12:10:00,78.67,78.71,78.54,78.64,51215.0,78.67,78.71,78.54,78.64,51215.0
2024-04-30 12:20:00,78.63,78.77,78.61,78.64,30008.0,78.63,78.77,78.61,78.64,30008.0
2024-04-30 12:30:00,78.64,78.73,78.43,78.57,50565.0,78.64,78.73,78.43,78.57,50565.0
2024-04-30 12:40:00,78.56,78.61,78.42,78.42,28320.0,78.56,78.61,78.42,78.42,28320.0
2024-04-30 12:50:00,78.42,78.44,78.23,78.37,46519.0,78.42,78.44,78.23,78.37,46519.0
2024-04-30 13:00:00,78.36,78.59,78.26,78.58,43941.0,78.36,78.59,78.26,78.58,43941.0
2024-04-30 13:10:00,78.58,78.58,78.37,78.56,70654.0,78.58,78.58,78.37,78.56,70654.0
2024-04-30 13:20:00,78.54,78.63,78.49,78.53,38431.0,78.54,78.63,78.49,78.53,38431.0
2024-04-30 13:30:00,78.53,78.58,78.49,78.54,26863.0,78.53,78.58,78.49,78.54,26863.0
2024-04-30 13:40:00,78.54,78.65,78.52,78.65,19092.0,78.54,78.65,78.52,78.65,19092.0
2024-04-30 13:50:00,78.67,78.71,78.49,78.7,29660.0,78.67,78.71,78.49,78.7,29660.0
2024-04-30 14:00:00,78.7,78.82,78.63,78.82,42287.0,78.7,78.82,78.63,78.82,42287.0
2024-04-30 14:10:00,78.83,78.94,78.81,78.83,56338.0,78.83,78.94,78.81,78.83,56338.0
2024-04-30 14:20:00,78.84,78.88,78.68,78.68,83267.0,78.84,78.88,78.68,78.68,83267.0
2024-04-30 14:30:00,78.68,78.76,78.61,78.67,38439.0,78.68,78.76,78.61,78.67,38439.0
2024-04-30 14:40:00,78.66,78.67,78.58,78.58,18024.0,78.66,78.67,78.58,78.58,18024.0
2024-04-30 14:50:00,78.58,78.58,78.52,78.54,9424.0,78.58,78.58,78.52,78.54,9424.0
2024-04-30 15:00:00,78.54,78.57,78.46,78.5,47356.0,78.54,78.57,78.46,78.5,47356.0
2024-04-30 15:10:00,78.5,78.54,78.41,78.44,138463.0,78.5,78.54,78.41,78.44,138463.0
2024-04-30 15:20:00,78.44,78.45,78.39,78.44,38377.0,78.44,78.45,78.39,78.44,38377.0
2024-04-30 15:30:00,78.44,78.54,78.43,78.49,32792.0,78.44,78.54,78.43,78.49,32792.0
2024-04-30 15:40:00,78.48,78.52,78.41,78.48,70175.0,78.48,78.52,78.41,78.48,70175.0
2024-04-30 15:50:00,78.49,78.53,78.36,78.38,249683.0,78.49,78.53,78.36,78.38,249683.0
2024-05-01 09:30:00,77.37,77.73,77.3,77.68,143803.0,77.37,77.73,77.3,77.68,143803.0
2024-05-01 09:40:00,77.69,77.84,77.64,77.83,70018.0,77.69,77.84,77.64,77.83,70018.0
2024-05-01 09:50:00,77.83,78.08,77.71,78.08,230422.0,77.83,78.08,77.71,78.08,230422.0
2024-05-01 10:00:00,78.09,78.38,78.03,78.12,162099.0,78.09,78.38,78.03,78.12,162099.0
2024-05-01 10:10:00,78.14,78.14,77.91,78.11,132884.0,78.14,78.14,77.91,78.11,132884.0
2024-05-01 10:20:00,78.12,78.17,77.96,78.07,96747.0,78.12,78.17,77.96,78.07,96747.0
2024-05-01 10:30:00,78.08,78.08,77.44,77.45,373231.0,78.08,78.08,77.44,77.45,373231.0
2024-05-01 10:40:00,77.43,77.45,77.03,77.06,177910.0,77.43,77.45,77.03,77.06,177910.0
2024-05-01 10:50:00,77.08,77.22,76.93,76.98,118961.0,77.08,77.22,76.93,76.98,118961.0
2024-05-01 11:00:00,76.98,76.99,76.52,76.77,544905.0,76.98,76.99,76.52,76.77,544905.0
2024-05-01 11:10:00,76.78,76.8,76.48,76.61,345875.0,76.78,76.8,76.48,76.61,345875.0
2024-05-01 11:20:00,76.62,76.71,76.49,76.59,126918.0,76.62,76.71,76.49,76.59,126918.0
2024-05-01 11:30:00,76.61,76.63,76.21,76.22,234143.0,76.61,76.63,76.21,76.22,234143.0
2024-05-01 11:40:00,76.24,76.38,76.2,76.26,95396.0,76.24,76.38,76.2,76.26,95396.0
2024-05-01 11:50:00,76.25,76.25,76.03,76.05,140941.0,76.25,76.25,76.03,76.05,140941.0
2024-05-01 12:00:00,76.09,76.19,76.06,76.12,63237.0,76.09,76.19,76.06,76.12,63237.0
2024-05-01 12:10:00,76.13,76.39,76.11,76.23,75269.0,76.13,76.39,76.11,76.23,75269.0
2024-05-01 12:20:00,76.23,76.37,76.16,76.34,49118.0,76.23,76.37,76.16,76.34,49118.0
2024-05-01 12:30:00,76.34,76.42,75.99,76.03,76362.0,76.34,76.42,75.99,76.03,76362.0
2024-05-01 12:40:00,76.03,76.32,75.85,76.16,193431.0,76.03,76.32,75.85,76.16,193431.0
2024-05-01 12:50:00,76.17,76.34,76.06,76.15,103919.0,76.17,76.34,76.06,76.15,103919.0
2024-05-01 13:00:00,76.15,76.19,76.07,76.11,64231.0,76.15,76.19,76.07,76.11,64231.0
2024-05-01 13:10:00,76.11,76.13,75.93,76.02,74722.0,76.11,76.13,75.93,76.02,74722.0
2024-05-01 13:20:00,76.03,76.19,75.96,75.99,367636.0,76.03,76.19,75.96,75.99,367636.0
2024-05-01 13:30:00,76.0,76.17,75.99,76.14,67904.0,76.0,76.17,75.99,76.14,67904.0
2024-05-01 13:40:00,76.12,76.13,76.0,76.02,42437.0,76.12,76.13,76.0,76.02,42437.0
2024-05-01 13:50:00,76.02,76.11,75.92,76.02,48968.0,76.02,76.11,75.92,76.02,48968.0
2024-05-01 14:00:00,76.06,76.17,75.79,75.9,70852.0,76.06,76.17,75.79,75.9,70852.0
2024-05-01 14:10:00,75.88,76.01,75.76,75.94,117473.0,75.88,76.01,75.76,75.94,117473.0
2024-05-01 14:20:00,75.94,76.04,75.77,75.99,171291.0,75.94,76.04,75.77,75.99,171291.0
2024-05-01 14:30:00,76.01,76.05,75.81,76.02,322193.0,76.01,76.05,75.81,76.02,322193.0
2024-05-01 14:40:00,76.03,76.12,76.0,76.08,104243.0,76.03,76.12,76.0,76.08,104243.0
2024-05-01 14:50:00,76.09,76.22,76.07,76.15,50232.0,76.09,76.22,76.07,76.15,50232.0
2024-05-01 15:00:00,76.14,76.22,76.1,76.16,48298.0,76.14,76.22,76.1,76.16,48298.0
2024-05-01 15:10:00,76.19,76.29,76.17,76.22,82829.0,76.19,76.29,76.17,76.22,82829.0
2024-05-01 15:20:00,76.2,76.23,76.09,76.13,56905.0,76.2,76.23,76.09,76.13,56905.0
2024-05-01 15:30:00,76.13,76.21,76.0,76.02,70609.0,76.13,76.21,76.0,76.02,70609.0
2024-05-01 15:40:00,76.02,76.09,76.01,76.09,39650.0,76.02,76.09,76.01,76.09,39650.0
2024-05-01 15:50:00,76.09,76.09,75.93,75.93,145265.0,76.09,76.09,75.93,75.93,145265.0
2024-05-02 09:30:00,76.1,76.3,76.01,76.08,87024.0,76.1,76.3,76.01,76.08,87024.0
2024-05-02 09:40:00,76.08,76.1,75.67,75.98,351946.0,76.08,76.1,75.67,75.98,351946.0
2024-05-02 09:50:00,75.96,76.0,75.76,75.79,258975.0,75.96,76.0,75.76,75.79,258975.0
2024-05-02 10:00:00,75.82,75.85,75.55,75.69,311116.0,75.82,75.85,75.55,75.69,311116.0
2024-05-02 10:10:00,75.69,76.07,75.68,76.01,206132.0,75.69,76.07,75.68,76.01,206132.0
2024-05-02 10:20:00,76.0,76.01,75.81,75.88,109870.0,76.0,76.01,75.81,75.88,109870.0
2024-05-02 10:30:00,75.85,76.08,75.84,75.94,100122.0,75.85,76.08,75.84,75.94,100122.0
2024-05-02 10:40:00,75.94,76.05,75.74,75.77,97851.0,75.94,76.05,75.74,75.77,97851.0
2024-05-02 10:50:00,75.76,75.82,75.61,75.65,98388.0,75.76,75.82,75.61,75.65,98388.0
2024-05-02 11:00:00,75.65,75.71,75.37,75.47,173841.0,75.65,75.71,75.37,75.47,173841.0
2024-05-02 11:10:00,75.45,75.62,75.41,75.59,89411.0,75.45,75.62,75.41,75.59,89411.0
2024-05-02 11:20:00,75.58,75.97,75.57,75.93,182239.0,75.58,75.97,75.57,75.93,182239.0
2024-05-02 11:30:00,75.93,76.07,75.75,75.93,132269.0,75.93,76.07,75.75,75.93,132269.0
2024-05-02 11:40:00,75.93,75.93,75.48,75.49,140105.0,75.93,75.93,75.48,75.49,140105.0
2024-05-02 11:50:00,75.5,75.53,75.38,75.52,99183.0,75.5,75.53,75.38,75.52,99183.0
2024-05-02 12:00:00,75.52,75.75,75.43,75.66,142056.0,75.52,75.75,75.43,75.66,142056.0
2024-05-02 12:10:00,75.65,75.76,75.58,75.7,55434.0,75.65,75.76,75.58,75.7,55434.0
2024-05-02 12:20:00,75.73,75.74,75.57,75.61,50288.0,75.73,75.74,75.57,75.61,50288.0
2024-05-02 12:30:00,75.63,75.9,75.63,75.9,97180.0,75.63,75.9,75.63,75.9,97180.0
2024-05-02 12:40:00,75.9,75.99,75.88,75.95,71351.0,75.9,75.99,75.88,75.95,71351.0
2024-05-02 12:50:00,75.95,76.06,75.86,76.0,56149.0,75.95,76.06,75.86,76.0,56149.0
2024-05-02 13:00:00,76.0,76.06,75.91,75.97,59421.0,76.0,76.06,75.91,75.97,59421.0
2024-05-02 13:10:00,75.97,76.17,75.97,76.16,38530.0,75.97,76.17,75.97,76.16,38530.0
2024-05-02 13:20:00,76.17,76.24,76.11,76.16,57951.0,76.17,76.24,76.11,76.16,57951.0
2024-05-02 13:30:00,76.15,76.16,75.98,76.09,47950.0,76.15,76.16,75.98,76.09,47950.0
2024-05-02 13:40:00,76.09,76.09,75.87,75.92,62014.0,76.09,76.09,75.87,75.92,62014.0
2024-05-02 13:50:00,75.93,75.95,75.79,75.83,44015.0,75.93,75.95,75.79,75.83,44015.0
2024-05-02 14:00:00,75.83,76.4,75.82,76.22,249501.0,75.83,76.4,75.82,76.22,249501.0
2024-05-02 14:10:00,76.2,76.22,75.72,75.73,65646.0,76.2,76.22,75.72,75.73,65646.0
2024-05-02 14:20:00,75.72,75.96,75.71,75.92,121091.0,75.72,75.96,75.71,75.92,121091.0
2024-05-02 14:30:00,75.94,76.05,75.78,76.04,65139.0,75.94,76.05,75.78,76.04,65139.0
2024-05-02 14:40:00,76.04,76.16,76.03,76.14,42935.0,76.04,76.16,76.03,76.14,42935.0
2024-05-02 14:50:00,76.13,76.13,76.05,76.05,57961.0,76.13,76.13,76.05,76.05,57961.0
2024-05-02 15:00:00,76.05,76.1,76.01,76.08,35105.0,76.05,76.1,76.01,76.08,35105.0
2024-05-02 15:10:00,76.09,76.1,75.97,75.99,29629.0,76.09,76.1,75.97,75.99,29629.0
2024-05-02 15:20:00,76.0,76.07,75.99,76.02,25005.0,76.0,76.07,75.99,76.02,25005.0
2024-05-02 15:30:00,76.01,76.01,75.96,75.98,27258.0,76.01,76.01,75.96,75.98,27258.0
2024-05-02 15:40:00,75.98,75.98,75.91,75.93,37579.0,75.98,75.98,75.91,75.93,37579.0
2024-05-02 15:50:00,75.94,75.97,75.9,75.92,112703.0,75.94,75.97,75.9,75.92,112703.0
2024-05-03 09:30:00,75.74,75.75,75.45,75.68,77825.0,75.74,75.75,75.45,75.68,77825.0
2024-05-03 09:40:00,75.68,75.92,75.6,75.66,46781.0,75.68,75.92,75.6,75.66,46781.0
2024-05-03 09:50:00,75.68,75.81,75.59,75.63,36603.0,75.68,75.81,75.59,75.63,36603.0
2024-05-03 10:00:00,75.65,75.71,75.53,75.69,41467.0,75.65,75.71,75.53,75.69,41467.0
2024-05-03 10:10:00,75.71,75.77,75.51,75.51,35808.0,75.71,75.77,75.51,75.51,35808.0
2024-05-03 10:20:00,75.5,75.58,75.39,75.55,70682.0,75.5,75.58,75.39,75.55,70682.0
2024-05-03 10:30:00,75.55,75.7,75.42,75.48,62993.0,75.55,75.7,75.42,75.48,62993.0
2024-05-03 10:40:00,75.49,75.49,75.24,75.28,86743.0,75.49,75.49,75.24,75.28,86743.0
2024-05-03 10:50:00,75.27,75.48,75.25,75.45,54150.0,75.27,75.48,75.25,75.45,54150.0
2024-05-03 11:00:00,75.44,75.68,75.42,75.64,53763.0,75.44,75.68,75.42,75.64,53763.0
2024-05-03 11:10:00,75.62,75.66,75.42,75.48,84395.0,75.62,75.66,75.42,75.48,84395.0
2024-05-03 11:20:00,75.47,75.66,75.34,75.57,109208.0,75.47,75.66,75.34,75.57,109208.0
2024-05-03 11:30:00,75.58,75.65,75.52,75.54,78347.0,75.58,75.65,75.52,75.54,78347.0
2024-05-03 11:40:00,75.54,75.55,75.44,75.44,58893.0,75.54,75.55,75.44,75.44,58893.0
2024-05-03 11:50:00,75.44,75.6,75.32,75.34,187458.0,75.44,75.6,75.32,75.34,187458.0
2024-05-03 12:00:00,75.33,75.53,75.3,75.49,47666.0,75.33,75.53,75.3,75.49,47666.0
2024-05-03 12:10:00,75.49,75.5,75.35,75.35,35788.0,75.49,75.5,75.35,75.35,35788.0
2024-05-03 12:20:00,75.36,75.51,75.31,75.44,71007.0,75.36,75.51,75.31,75.44,71007.0
2024-05-03 12:30:00,75.44,75.45,75.32,75.38,41446.0,75.44,75.45,75.32,75.38,41446.0
2024-05-03 12:40:00,75.37,75.4,75.29,75.35,30579.0,75.37,75.4,75.29,75.35,30579.0
2024-05-03 12:50:00,75.36,75.4,75.34,75.38,20746.0,75.36,75.4,75.34,75.38,20746.0
2024-05-03 13:00:00,75.37,75.56,75.36,75.39,82260.0,75.37,75.56,75.36,75.39,82260.0
2024-05-03 13:10:00,75.41,75.41,75.32,75.35,88726.0,75.41,75.41,75.32,75.35,88726.0
2024-05-03 13:20:00,75.34,75.45,75.31,75.41,35182.0,75.34,75.45,75.31,75.41,35182.0
2024-05-03 13:30:00,75.41,75.42,75.35,75.35,15236.0,75.41,75.42,75.35,75.35,15236.0
2024-05-03 13:40:00,75.36,75.39,75.29,75.33,34042.0,75.36,75.39,75.29,75.33,34042.0
2024-05-03 13:50:00,75.32,75.35,75.28,75.29,24054.0,75.32,75.35,75.28,75.29,24054.0
2024-05-03 14:00:00,75.3,75.35,75.23,75.34,56568.0,75.3,75.35,75.23,75.34,56568.0
2024-05-03 14:10:00,75.35,75.42,75.28,75.29,46539.0,75.35,75.42,75.28,75.29,46539.0
2024-05-03 14:20:00,75.28,75.33,75.05,75.07,80733.0,75.28,75.33,75.05,75.07,80733.0
2024-05-03 14:30:00,75.07,75.13,75.02,75.05,78134.0,75.07,75.13,75.02,75.05,78134.0
2024-05-03 14:40:00,75.04,75.13,75.03,75.1,30956.0,75.04,75.13,75.03,75.1,30956.0
2024-05-03 14:50:00,75.11,75.11,75.04,75.09,42824.0,75.11,75.11,75.04,75.09,42824.0
2024-05-03 15:00:00,75.08,75.09,75.03,75.03,43307.0,75.08,75.09,75.03,75.03,43307.0
2024-05-03 15:10:00,75.03,75.09,75.02,75.07,25572.0,75.03,75.09,75.02,75.07,25572.0
2024-05-03 15:20:00,75.07,75.13,75.07,75.1,60969.0,75.07,75.13,75.07,75.1,60969.0
2024-05-03 15:30:00,75.1,75.13,75.08,75.09,49596.0,75.1,75.13,75.08,75.09,49596.0
2024-05-03 15:40:00,75.09,75.1,75.03,75.06,37583.0,75.09,75.1,75.03,75.06,37583.0
2024-05-03 15:50:00,75.06,75.15,75.04,75.15,136289.0,75.06,75.15,75.04,75.15,136289.0
2024-05-06 09:30:00,75.54,75.67,75.47,75.66,66407.0,75.54,75.67,75.47,75.66,66407.0
2024-05-06 09:40:00,75.67,75.82,75.65,75.68,60566.0,75.67,75.82,75.65,75.68,60566.0
2024-05-06 09:50:00,75.68,75.84,75.66,75.81,64751.0,75.68,75.84,75.66,75.81,64751.0
2024-05-06 10:00:00,75.83,75.91,75.76,75.76,34182.0,75.83,75.91,75.76,75.76,34182.0
2024-05-06 10:10:00,75.77,75.79,75.67,75.76,56492.0,75.77,75.79,75.67,75.76,56492.0
2024-05-06 10:20:00,75.74,75.75,75.59,75.68,45373.0,75.74,75.75,75.59,75.68,45373.0
2024-05-06 10:30:00,75.69,75.84,75.68,75.79,27369.0,75.69,75.84,75.68,75.79,27369.0
2024-05-06 10:40:00,75.8,75.86,75.74,75.85,46010.0,75.8,75.86,75.74,75.85,46010.0
2024-05-06 10:50:00,75.85,75.85,75.61,75.62,38357.0,75.85,75.85,75.61,75.62,38357.0
2024-05-06 11:00:00,75.62,75.65,75.55,75.58,50333.0,75.62,75.65,75.55,75.58,50333.0
2024-05-06 11:10:00,75.58,75.65,75.5,75.59,37078.0,75.58,75.65,75.5,75.59,37078.0
2024-05-06 11:20:00,75.55,75.62,75.51,75.62,23677.0,75.55,75.62,75.51,75.62,23677.0
2024-05-06 11:30:00,75.63,75.68,75.58,75.68,24240.0,75.63,75.68,75.58,75.68,24240.0
2024-05-06 11:40:00,75.67,75.69,75.61,75.66,11829.0,75.67,75.69,75.61,75.66,11829.0
2024-05-06 11:50:00,75.66,75.75,75.66,75.69,19459.0,75.66,75.75,75.66,75.69,19459.0
2024-05-06 12:00:00,75.71,75.73,75.59,75.67,22237.0,75.71,75.73,75.59,75.67,22237.0
2024-05-06 12:10:00,75.69,75.93,75.69,75.89,36971.0,75.69,75.93,75.69,75.89,36971.0
2024-05-06 12:20:00,75.89,75.98,75.88,75.97,123544.0,75.89,75.98,75.88,75.97,123544.0
2024-05-06 12:30:00,75.98,75.98,74.96,75.23,1691334.0,75.98,75.98,74.96,75.23,1691334.0
2024-05-06 12:40:00,75.25,75.76,75.09,75.56,609948.0,75.25,75.76,75.09,75.56,609948.0
2024-05-06 12:50:00,75.51,75.62,75.4,75.43,250721.0,75.51,75.62,75.4,75.43,250721.0
2024-05-06 13:00:00,75.39,75.47,75.18,75.21,264131.0,75.39,75.47,75.18,75.21,264131.0
2024-05-06 13:10:00,75.19,75.48,75.18,75.36,131104.0,75.19,75.48,75.18,75.36,131104.0
2024-05-06 13:20:00,75.36,75.4,75.16,75.3,93542.0,75.36,75.4,75.16,75.3,93542.0
2024-05-06 13:30:00,75.3,75.31,75.16,75.27,54379.0,75.3,75.31,75.16,75.27,54379.0
2024-05-06 13:40:00,75.27,75.42,75.19,75.21,100981.0,75.27,75.42,75.19,75.21,100981.0
2024-05-06 13:50:00,75.22,75.23,75.13,75.19,41124.0,75.22,75.23,75.13,75.19,41124.0
2024-05-06 14:00:00,75.19,75.38,75.19,75.29,230916.0,75.19,75.38,75.19,75.29,230916.0
2024-05-06 14:10:00,75.29,75.45,75.23,75.42,60049.0,75.29,75.45,75.23,75.42,60049.0
2024-05-06 14:20:00,75.41,75.55,75.29,75.51,72687.0,75.41,75.55,75.29,75.51,72687.0
2024-05-06 14:30:00,75.49,75.62,75.49,75.54,265602.0,75.49,75.62,75.49,75.54,265602.0
2024-05-06 14:40:00,75.54,75.64,75.54,75.63,35752.0,75.54,75.64,75.54,75.63,35752.0
2024-05-06 14:50:00,75.63,75.79,75.61,75.7,184946.0,75.63,75.79,75.61,75.7,184946.0
2024-05-06 15:00:00,75.7,75.74,75.68,75.69,68424.0,75.7,75.74,75.68,75.69,68424.0
2024-05-06 15:10:00,75.7,75.72,75.5,75.51,182579.0,75.7,75.72,75.5,75.51,182579.0
2024-05-06 15:20:00,75.52,75.56,75.52,75.56,14580.0,75.52,75.56,75.52,75.56,14580.0
2024-05-06 15:30:00,75.55,75.6,75.54,75.56,137820.0,75.55,75.6,75.54,75.56,137820.0
2024-05-06 15:40:00,75.56,75.6,75.55,75.59,45734.0,75.56,75.6,75.55,75.59,45734.0
2024-05-06 15:50:00,75.58,75.67,75.57,75.64,110498.0,75.58,75.67,75.57,75.64,110498.0
2024-05-07 09:30:00,75.25,75.33,75.19,75.26,66317.0,75.25,75.33,75.19,75.26,66317.0
2024-05-07 09:40:00,75.28,75.28,75.01,75.06,74794.0,75.28,75.28,75.01,75.06,74794.0
2024-05-07 09:50:00,75.04,75.17,74.98,75.03,64102.0,75.04,75.17,74.98,75.03,64102.0
2024-05-07 10:00:00,75.03,75.03,74.87,74.97,93491.0,75.03,75.03,74.87,74.97,93491.0
2024-05-07 10:10:00,74.98,75.04,74.93,74.94,88328.0,74.98,75.04,74.93,74.94,88328.0
2024-05-07 10:20:00,74.94,75.03,74.9,74.98,54859.0,74.94,75.03,74.9,74.98,54859.0
2024-05-07 10:30:00,74.97,75.03,74.81,74.84,74013.0,74.97,75.03,74.81,74.84,74013.0
2024-05-07 10:40:00,74.84,74.93,74.64,74.82,195917.0,74.84,74.93,74.64,74.82,195917.0
2024-05-07 10:50:00,74.82,75.16,74.81,75.05,144001.0,74.82,75.16,74.81,75.05,144001.0
2024-05-07 11:00:00,75.04,75.26,75.01,75.24,68506.0,75.04,75.26,75.01,75.24,68506.0
2024-05-07 11:10:00,75.23,75.36,75.13,75.3,124359.0,75.23,75.36,75.13,75.3,124359.0
2024-05-07 11:20:00,75.3,75.4,75.22,75.37,136182.0,75.3,75.4,75.22,75.37,136182.0
2024-05-07 11:30:00,75.37,75.4,75.11,75.15,127239.0,75.37,75.4,75.11,75.15,127239.0
2024-05-07 11:40:00,75.15,75.36,75.15,75.33,69368.0,75.15,75.36,75.15,75.33,69368.0
2024-05-07 11:50:00,75.31,75.42,75.26,75.41,89921.0,75.31,75.42,75.26,75.41,89921.0
2024-05-07 12:00:00,75.41,75.85,75.39,75.83,249402.0,75.41,75.85,75.39,75.83,249402.0
2024-05-07 12:10:00,75.81,75.88,75.64,75.7,96873.0,75.81,75.88,75.64,75.7,96873.0
2024-05-07 12:20:00,75.7,75.84,75.67,75.8,34585.0,75.7,75.84,75.67,75.8,34585.0
2024-05-07 12:30:00,75.81,75.86,75.71,75.8,41395.0,75.81,75.86,75.71,75.8,41395.0
2024-05-07 12:40:00,75.79,75.84,75.73,75.78,54057.0,75.79,75.84,75.73,75.78,54057.0
2024-05-07 12:50:00,75.78,75.79,75.64,75.73,59219.0,75.78,75.79,75.64,75.73,59219.0
2024-05-07 13:00:00,75.73,76.16,75.71,75.89,382551.0,75.73,76.16,75.71,75.89,382551.0
2024-05-07 13:10:00,75.87,75.94,75.78,75.91,43087.0,75.87,75.94,75.78,75.91,43087.0
2024-05-07 13:20:00,75.91,76.03,75.89,75.95,96408.0,75.91,76.03,75.89,75.95,96408.0
2024-05-07 13:30:00,75.94,75.97,75.83,75.83,37916.0,75.94,75.97,75.83,75.83,37916.0
2024-05-07 13:40:00,75.85,75.87,75.73,75.79,67986.0,75.85,75.87,75.73,75.79,67986.0
2024-05-07 13:50:00,75.77,75.78,75.67,75.69,44932.0,75.77,75.78,75.67,75.69,44932.0
2024-05-07 14:00:00,75.69,75.76,75.56,75.61,75224.0,75.69,75.76,75.56,75.61,75224.0
2024-05-07 14:10:00,75.62,75.71,75.6,75.65,42668.0,75.62,75.71,75.6,75.65,42668.0
2024-05-07 14:20:00,75.65,75.66,75.37,75.41,115792.0,75.65,75.66,75.37,75.41,115792.0
2024-05-07 14:30:00,75.42,75.49,75.42,75.49,64800.0,75.42,75.49,75.42,75.49,64800.0
2024-05-07 14:40:00,75.5,75.58,75.5,75.52,34869.0,75.5,75.58,75.5,75.52,34869.0
2024-05-07 14:50:00,75.52,75.54,75.51,75.53,13662.0,75.52,75.54,75.51,75.53,13662.0
2024-05-07 15:00:00,75.54,75.59,75.5,75.5,158721.0,75.54,75.59,75.5,75.5,158721.0
2024-05-07 15:10:00,75.49,75.51,75.49,75.49,30514.0,75.49,75.51,75.49,75.49,30514.0
2024-05-07 15:20:00,75.48,75.54,75.47,75.53,29897.0,75.48,75.54,75.47,75.53,29897.0
2024-05-07 15:30:00,75.53,75.53,75.48,75.5,29150.0,75.53,75.53,75.48,75.5,29150.0
2024-05-07 15:40:00,75.5,75.52,75.48,75.52,27075.0,75.5,75.52,75.48,75.52,27075.0
2024-05-07 15:50:00,75.52,75.53,75.47,75.49,269934.0,75.52,75.53,75.47,75.49,269934.0
2024-05-08 09:30:00,74.72,74.75,74.55,74.68,53983.0,74.72,74.75,74.55,74.68,53983.0
2024-05-08 09:40:00,74.68,74.84,74.62,74.75,47597.0,74.68,74.84,74.62,74.75,47597.0
2024-05-08 09:50:00,74.75,74.96,74.72,74.95,29169.0,74.75,74.96,74.72,74.95,29169.0
2024-05-08 10:00:00,74.96,75.06,74.92,75.05,29127.0,74.96,75.06,74.92,75.05,29127.0
2024-05-08 10:10:00,75.06,75.13,75.01,75.03,51516.0,75.06,75.13,75.01,75.03,51516.0
2024-05-08 10:20:00,75.03,75.07,74.94,74.98,51986.0,75.03,75.07,74.94,74.98,51986.0
2024-05-08 10:30:00,74.99,75.44,74.99,75.41,153075.0,74.99,75.44,74.99,75.41,153075.0
2024-05-08 10:40:00,75.43,75.65,75.36,75.37,95716.0,75.43,75.65,75.36,75.37,95716.0
2024-05-08 10:50:00,75.38,75.69,75.37,75.56,187361.0,75.38,75.69,75.37,75.56,187361.0
2024-05-08 11:00:00,75.6,75.74,75.57,75.58,86944.0,75.6,75.74,75.57,75.58,86944.0
2024-05-08 11:10:00,75.6,75.66,75.5,75.63,32936.0,75.6,75.66,75.5,75.63,32936.0
2024-05-08 11:20:00,75.65,75.83,75.62,75.75,40465.0,75.65,75.83,75.62,75.75,40465.0
2024-05-08 11:30:00,75.78,76.09,75.78,76.06,94664.0,75.78,76.09,75.78,76.06,94664.0
2024-05-08 11:40:00,76.06,76.1,75.93,75.98,37746.0,76.06,76.1,75.93,75.98,37746.0
2024-05-08 11:50:00,75.98,76.06,75.94,76.03,24029.0,75.98,76.06,75.94,76.03,24029.0
2024-05-08 12:00:00,76.02,76.03,75.93,75.94,17123.0,76.02,76.03,75.93,75.94,17123.0
2024-05-08 12:10:00,75.97,75.97,75.73,75.77,41424.0,75.97,75.97,75.73,75.77,41424.0
2024-05-08 12:20:00,75.76,75.84,75.69,75.73,16556.0,75.76,75.84,75.69,75.73,16556.0
2024-05-08 12:30:00,75.75,75.87,75.75,75.82,12338.0,75.75,75.87,75.75,75.82,12338.0
2024-05-08 12:40:00,75.8,75.87,75.73,75.74,13856.0,75.8,75.87,75.73,75.74,13856.0
2024-05-08 12:50:00,75.78,75.83,75.74,75.78,7006.0,75.78,75.83,75.74,75.78,7006.0
2024-05-08 13:00:00,75.77,75.82,75.74,75.77,11208.0,75.77,75.82,75.74,75.77,11208.0
2024-05-08 13:10:00,75.77,75.77,75.69,75.71,8681.0,75.77,75.77,75.69,75.71,8681.0
2024-05-08 13:20:00,75.7,75.71,75.65,75.68,15382.0,75.7,75.71,75.65,75.68,15382.0
2024-05-08 13:30:00,75.65,75.84,75.65,75.84,11545.0,75.65,75.84,75.65,75.84,11545.0
2024-05-08 13:40:00,75.84,75.92,75.8,75.89,13220.0,75.84,75.92,75.8,75.89,13220.0
2024-05-08 13:50:00,75.88,75.9,75.81,75.84,17252.0,75.88,75.9,75.81,75.84,17252.0
2024-05-08 14:00:00,75.84,75.93,75.84,75.9,18663.0,75.84,75.93,75.84,75.9,18663.0
2024-05-08 14:10:00,75.92,75.99,75.89,75.93,19563.0,75.92,75.99,75.89,75.93,19563.0
2024-05-08 14:20:00,75.93,75.99,75.88,75.94,56297.0,75.93,75.99,75.88,75.94,56297.0
2024-05-08 14:30:00,75.94,76.18,75.94,76.14,54197.0,75.94,76.18,75.94,76.14,54197.0
2024-05-08 14:40:00,76.14,76.16,76.1,76.11,36074.0,76.14,76.16,76.1,76.11,36074.0
2024-05-08 14:50:00,76.1,76.1,76.01,76.03,46863.0,76.1,76.1,76.01,76.03,46863.0
2024-05-08 15:00:00,76.04,76.08,76.04,76.06,4886.0,76.04,76.08,76.04,76.06,4886.0
2024-05-08 15:10:00,76.06,76.11,76.06,76.08,12040.0,76.06,76.11,76.06,76.08,12040.0
2024-05-08 15:20:00,76.09,76.14,76.09,76.13,30148.0,76.09,76.14,76.09,76.13,30148.0
2024-05-08 15:30:00,76.13,76.16,76.12,76.15,51053.0,76.13,76.16,76.12,76.15,51053.0
2024-05-08 15:40:00,76.14,76.17,76.11,76.13,48833.0,76.14,76.17,76.11,76.13,48833.0
2024-05-08 15:50:00,76.13,76.15,76.11,76.13,213264.0,76.13,76.15,76.11,76.13,213264.0
2024-05-09 09:30:00,76.07,76.42,76.03,76.21,110458.0,76.07,76.42,76.03,76.21,110458.0
2024-05-09 09:40:00,76.21,76.23,76.05,76.11,45144.0,76.21,76.23,76.05,76.11,45144.0
2024-05-09 09:50:00,76.12,76.43,76.12,76.42,70722.0,76.12,76.43,76.12,76.42,70722.0
2024-05-09 10:00:00,76.42,76.52,76.35,76.52,44791.0,76.42,76.52,76.35,76.52,44791.0
2024-05-09 10:10:00,76.49,76.5,76.24,76.36,78345.0,76.49,76.5,76.24,76.36,78345.0
2024-05-09 10:20:00,76.39,76.48,76.36,76.41,44703.0,76.39,76.48,76.36,76.41,44703.0
2024-05-09 10:30:00,76.39,76.39,76.12,76.15,80115.0,76.39,76.39,76.12,76.15,80115.0
2024-05-09 10:40:00,76.16,76.31,76.15,76.3,27124.0,76.16,76.31,76.15,76.3,27124.0
2024-05-09 10:50:00,76.3,76.34,76.23,76.26,42026.0,76.3,76.34,76.23,76.26,42026.0
2024-05-09 11:00:00,76.23,76.48,76.18,76.42,39159.0,76.23,76.48,76.18,76.42,39159.0
2024-05-09 11:10:00,76.44,76.44,76.17,76.2,44193.0,76.44,76.44,76.17,76.2,44193.0
2024-05-09 11:20:00,76.22,76.27,76.06,76.06,48301.0,76.22,76.27,76.06,76.06,48301.0
2024-05-09 11:30:00,76.06,76.09,75.99,76.02,42559.0,76.06,76.09,75.99,76.02,42559.0
2024-05-09 11:40:00,76.02,76.16,75.94,76.11,41358.0,76.02,76.16,75.94,76.11,41358.0
2024-05-09 11:50:00,76.1,76.11,75.88,75.91,49586.0,76.1,76.11,75.88,75.91,49586.0
2024-05-09 12:00:00,75.92,76.18,75.92,76.14,95022.0,75.92,76.18,75.92,76.14,95022.0
2024-05-09 12:10:00,76.14,76.31,76.12,76.29,45008.0,76.14,76.31,76.12,76.29,45008.0
2024-05-09 12:20:00,76.31,76.36,76.27,76.28,37273.0,76.31,76.36,76.27,76.28,37273.0
2024-05-09 12:30:00,76.3,76.38,76.14,76.17,28791.0,76.3,76.38,76.14,76.17,28791.0
2024-05-09 12:40:00,76.19,76.26,76.15,76.22,12286.0,76.19,76.26,76.15,76.22,12286.0
2024-05-09 12:50:00,76.22,76.24,76.05,76.06,25263.0,76.22,76.24,76.05,76.06,25263.0
2024-05-09 13:00:00,76.07,76.14,76.04,76.13,9405.0,76.07,76.14,76.04,76.13,9405.0
2024-05-09 13:10:00,76.12,76.17,76.12,76.16,12429.0,76.12,76.17,76.12,76.16,12429.0
2024-05-09 13:20:00,76.15,76.2,76.1,76.11,16477.0,76.15,76.2,76.1,76.11,16477.0
2024-05-09 13:30:00,76.1,76.12,76.03,76.06,18211.0,76.1,76.12,76.03,76.06,18211.0
2024-05-09 13:40:00,76.05,76.06,75.99,75.99,22012.0,76.05,76.06,75.99,75.99,22012.0
2024-05-09 13:50:00,76.0,76.03,75.98,76.0,5754.0,76.0,76.03,75.98,76.0,5754.0
2024-05-09 14:00:00,76.02,76.15,76.01,76.08,25244.0,76.02,76.15,76.01,76.08,25244.0
2024-05-09 14:10:00,76.07,76.13,76.04,76.04,43764.0,76.07,76.13,76.04,76.04,43764.0
2024-05-09 14:20:00,76.05,76.25,76.01,76.21,48172.0,76.05,76.25,76.01,76.21,48172.0
2024-05-09 14:30:00,76.21,76.33,76.21,76.29,35123.0,76.21,76.33,76.21,76.29,35123.0
2024-05-09 14:40:00,76.3,76.36,76.29,76.36,13980.0,76.3,76.36,76.29,76.36,13980.0
2024-05-09 14:50:00,76.36,76.39,76.35,76.39,8910.0,76.36,76.39,76.35,76.39,8910.0
2024-05-09 15:00:00,76.38,76.41,76.37,76.4,8798.0,76.38,76.41,76.37,76.4,8798.0
2024-05-09 15:10:00,76.4,76.45,76.39,76.43,3534.0,76.4,76.45,76.39,76.43,3534.0
2024-05-09 15:20:00,76.42,76.46,76.39,76.45,26642.0,76.42,76.46,76.39,76.45,26642.0
2024-05-09 15:30:00,76.44,76.51,76.43,76.5,16599.0,76.44,76.51,76.43,76.5,16599.0
2024-05-09 15:40:00,76.5,76.51,76.48,76.51,28113.0,76.5,76.51,76.48,76.51,28113.0
2024-05-09 15:50:00,76.51,76.56,76.5,76.54,274330.0,76.51,76.56,76.5,76.54,274330.0
2024-05-10 09:30:00,76.68,76.83,76.66,76.67,53416.0,76.68,76.83,76.66,76.67,53416.0
2024-05-10 09:40:00,76.7,76.76,76.56,76.58,66254.0,76.7,76.76,76.56,76.58,66254.0
2024-05-10 09:50:00,76.58,76.71,76.57,76.65,49097.0,76.58,76.71,76.57,76.65,49097.0
2024-05-10 10:00:00,76.66,76.67,76.46,76.48,34269.0,76.66,76.67,76.46,76.48,34269.0
2024-05-10 10:10:00,76.48,76.59,76.42,76.45,28361.0,76.48,76.59,76.42,76.45,28361.0
2024-05-10 10:20:00,76.44,76.44,76.26,76.34,55265.0,76.44,76.44,76.26,76.34,55265.0
2024-05-10 10:30:00,76.34,76.43,76.33,76.36,24580.0,76.34,76.43,76.33,76.36,24580.0
2024-05-10 10:40:00,76.35,76.45,76.2,76.34,39295.0,76.35,76.45,76.2,76.34,39295.0
2024-05-10 10:50:00,76.36,76.42,76.24,76.28,26842.0,76.36,76.42,76.24,76.28,26842.0
2024-05-10 11:00:00,76.27,76.28,76.11,76.17,63252.0,76.27,76.28,76.11,76.17,63252.0
2024-05-10 11:10:00,76.17,76.18,76.06,76.18,25865.0,76.17,76.18,76.06,76.18,25865.0
2024-05-10 11:20:00,76.18,76.19,76.05,76.05,42546.0,76.18,76.19,76.05,76.05,42546.0
2024-05-10 11:30:00,76.05,76.08,75.96,75.97,48060.0,76.05,76.08,75.96,75.97,48060.0
2024-05-10 11:40:00,75.97,76.09,75.94,75.94,36501.0,75.97,76.09,75.94,75.94,36501.0
2024-05-10 11:50:00,75.95,75.95,75.71,75.75,90073.0,75.95,75.95,75.71,75.75,90073.0
2024-05-10 12:00:00,75.75,75.76,75.63,75.65,43639.0,75.75,75.76,75.63,75.65,43639.0
2024-05-10 12:10:00,75.65,75.77,75.56,75.64,85791.0,75.65,75.77,75.56,75.64,85791.0
2024-05-10 12:20:00,75.64,75.65,75.48,75.51,35846.0,75.64,75.65,75.48,75.51,35846.0
2024-05-10 12:30:00,75.49,75.56,75.38,75.5,164154.0,75.49,75.56,75.38,75.5,164154.0
2024-05-10 12:40:00,75.5,75.56,75.43,75.45,41293.0,75.5,75.56,75.43,75.45,41293.0
2024-05-10 12:50:00,75.45,75.46,75.32,75.4,39200.0,75.45,75.46,75.32,75.4,39200.0
2024-05-10 13:00:00,75.4,75.44,75.35,75.36,23654.0,75.4,75.44,75.35,75.36,23654.0
2024-05-10 13:10:00,75.36,75.38,75.29,75.34,48751.0,75.36,75.38,75.29,75.34,48751.0
2024-05-10 13:20:00,75.35,75.49,75.27,75.41,117636.0,75.35,75.49,75.27,75.41,117636.0
2024-05-10 13:30:00,75.42,75.42,75.3,75.31,22126.0,75.42,75.42,75.3,75.31,22126.0
2024-05-10 13:40:00,75.32,75.37,75.29,75.3,24552.0,75.32,75.37,75.29,75.3,24552.0
2024-05-10 13:50:00,75.32,75.36,75.29,75.3,18764.0,75.32,75.36,75.29,75.3,18764.0
2024-05-10 14:00:00,75.31,75.38,75.27,75.37,29726.0,75.31,75.38,75.27,75.37,29726.0
2024-05-10 14:10:00,75.37,75.47,75.36,75.45,40883.0,75.37,75.47,75.36,75.45,40883.0
2024-05-10 14:20:00,75.44,75.53,75.24,75.24,60422.0,75.44,75.53,75.24,75.24,60422.0
2024-05-10 14:30:00,75.26,75.36,75.25,75.36,54083.0,75.26,75.36,75.25,75.36,54083.0
2024-05-10 14:40:00,75.35,75.38,75.3,75.32,14674.0,75.35,75.38,75.3,75.32,14674.0
2024-05-10 14:50:00,75.34,75.34,75.3,75.31,4500.0,75.34,75.34,75.3,75.31,4500.0
2024-05-10 15:00:00,75.31,75.41,75.3,75.4,15195.0,75.31,75.41,75.3,75.4,15195.0
2024-05-10 15:10:00,75.4,75.41,75.39,75.39,9155.0,75.4,75.41,75.39,75.39,9155.0
2024-05-10 15:20:00,75.4,75.43,75.39,75.4,22158.0,75.4,75.43,75.39,75.4,22158.0
2024-05-10 15:30:00,75.4,75.43,75.39,75.4,41932.0,75.4,75.43,75.39,75.4,41932.0
2024-05-10 15:40:00,75.4,75.43,75.38,75.39,79339.0,75.4,75.43,75.38,75.39,79339.0
2024-05-10 15:50:00,75.39,75.42,75.31,75.31,385563.0,75.39,75.42,75.31,75.31,385563.0
2024-05-13 09:30:00,75.72,76.12,75.72,76.02,112465.0,75.72,76.12,75.72,76.02,112465.0
2024-05-13 09:40:00,76.02,76.1,75.92,76.07,77824.0,76.02,76.1,75.92,76.07,77824.0
2024-05-13 09:50:00,76.07,76.17,76.04,76.16,65825.0,76.07,76.17,76.04,76.16,65825.0
2024-05-13 10:00:00,76.16,76.23,76.11,76.13,46010.0,76.16,76.23,76.11,76.13,46010.0
2024-05-13 10:10:00,76.12,76.18,76.09,76.17,44244.0,76.12,76.18,76.09,76.17,44244.0
2024-05-13 10:20:00,76.16,76.38,76.15,76.33,115243.0,76.16,76.38,76.15,76.33,115243.0
2024-05-13 10:30:00,76.33,76.43,76.31,76.37,65046.0,76.33,76.43,76.31,76.37,65046.0
2024-05-13 10:40:00,76.37,76.42,76.11,76.21,84040.0,76.37,76.42,76.11,76.21,84040.0
2024-05-13 10:50:00,76.22,76.23,76.0,76.01,77190.0,76.22,76.23,76.0,76.01,77190.0
2024-05-13 11:00:00,76.0,76.11,75.93,76.09,66827.0,76.0,76.11,75.93,76.09,66827.0
2024-05-13 11:10:00,76.08,76.11,75.9,75.9,51893.0,76.08,76.11,75.9,75.9,51893.0
2024-05-13 11:20:00,75.91,76.02,75.79,75.79,84207.0,75.91,76.02,75.79,75.79,84207.0
2024-05-13 11:30:00,75.79,75.86,75.74,75.76,71855.0,75.79,75.86,75.74,75.76,71855.0
2024-05-13 11:40:00,75.76,75.79,75.7,75.75,49706.0,75.76,75.79,75.7,75.75,49706.0
2024-05-13 11:50:00,75.76,75.88,75.71,75.83,25896.0,75.76,75.88,75.71,75.83,25896.0
2024-05-13 12:00:00,75.85,76.0,75.85,75.89,41805.0,75.85,76.0,75.85,75.89,41805.0
2024-05-13 12:10:00,75.88,75.94,75.75,75.94,50395.0,75.88,75.94,75.75,75.94,50395.0
2024-05-13 12:20:00,75.93,75.96,75.86,75.94,43911.0,75.93,75.96,75.86,75.94,43911.0
2024-05-13 12:30:00,75.95,75.97,75.71,75.71,31041.0,75.95,75.97,75.71,75.71,31041.0
2024-05-13 12:40:00,75.71,75.72,75.6,75.67,57179.0,75.71,75.72,75.6,75.67,57179.0
2024-05-13 12:50:00,75.66,75.78,75.63,75.72,21555.0,75.66,75.78,75.63,75.72,21555.0
2024-05-13 13:00:00,75.7,75.72,75.67,75.71,26340.0,75.7,75.72,75.67,75.71,26340.0
2024-05-13 13:10:00,75.73,75.79,75.65,75.71,29364.0,75.73,75.79,75.65,75.71,29364.0
2024-05-13 13:20:00,75.69,75.79,75.68,75.79,37057.0,75.69,75.79,75.68,75.79,37057.0
2024-05-13 13:30:00,75.8,75.84,75.76,75.81,36138.0,75.8,75.84,75.76,75.81,36138.0
2024-05-13 13:40:00,75.8,75.88,75.79,75.84,64038.0,75.8,75.88,75.79,75.84,64038.0
2024-05-13 13:50:00,75.85,75.99,75.85,75.99,47605.0,75.85,75.99,75.85,75.99,47605.0
2024-05-13 14:00:00,76.0,76.06,75.94,75.95,84370.0,76.0,76.06,75.94,75.95,84370.0
2024-05-13 14:10:00,75.95,76.01,75.85,75.96,67552.0,75.95,76.01,75.85,75.96,67552.0
2024-05-13 14:20:00,75.95,76.1,75.93,76.05,127125.0,75.95,76.1,75.93,76.05,127125.0
2024-05-13 14:30:00,76.05,76.16,76.05,76.14,136079.0,76.05,76.16,76.05,76.14,136079.0
2024-05-13 14:40:00,76.14,76.2,76.13,76.19,35432.0,76.14,76.2,76.13,76.19,35432.0
2024-05-13 14:50:00,76.19,76.19,76.11,76.15,37398.0,76.19,76.19,76.11,76.15,37398.0
2024-05-13 15:00:00,76.14,76.16,76.08,76.12,28827.0,76.14,76.16,76.08,76.12,28827.0
2024-05-13 15:10:00,76.11,76.12,76.07,76.07,31099.0,76.11,76.12,76.07,76.07,31099.0
2024-05-13 15:20:00,76.08,76.18,76.08,76.17,58824.0,76.08,76.18,76.08,76.17,58824.0
2024-05-13 15:30:00,76.17,76.21,76.15,76.2,50253.0,76.17,76.21,76.15,76.2,50253.0
2024-05-13 15:40:00,76.2,76.22,76.18,76.19,48194.0,76.2,76.22,76.18,76.19,48194.0
2024-05-13 15:50:00,76.2,76.2,76.12,76.17,286569.0,76.2,76.2,76.12,76.17,286569.0
2024-05-14 09:30:00,75.3,75.5,75.21,75.48,73739.0,75.3,75.5,75.21,75.48,73739.0
2024-05-14 09:40:00,75.5,75.76,75.5,75.57,58182.0,75.5,75.76,75.5,75.57,58182.0
2024-05-14 09:50:00,75.59,75.84,75.59,75.84,43023.0,75.59,75.84,75.59,75.84,43023.0
2024-05-14 10:00:00,75.81,75.87,75.6,75.62,42672.0,75.81,75.87,75.6,75.62,42672.0
2024-05-14 10:10:00,75.64,75.69,75.44,75.48,52031.0,75.64,75.69,75.44,75.48,52031.0
2024-05-14 10:20:00,75.5,75.54,75.4,75.47,82281.0,75.5,75.54,75.4,75.47,82281.0
2024-05-14 10:30:00,75.45,75.46,75.19,75.21,65872.0,75.45,75.46,75.19,75.21,65872.0
2024-05-14 10:40:00,75.22,75.27,75.06,75.08,71616.0,75.22,75.27,75.06,75.08,71616.0
2024-05-14 10:50:00,75.08,75.3,75.02,75.3,50839.0,75.08,75.3,75.02,75.3,50839.0
2024-05-14 11:00:00,75.29,75.3,75.12,75.16,29704.0,75.29,75.3,75.12,75.16,29704.0
2024-05-14 11:10:00,75.14,75.16,75.06,75.08,40680.0,75.14,75.16,75.06,75.08,40680.0
2024-05-14 11:20:00,75.09,75.21,74.93,75.02,86496.0,75.09,75.21,74.93,75.02,86496.0
2024-05-14 11:30:00,75.02,75.19,74.98,75.17,61910.0,75.02,75.19,74.98,75.17,61910.0
2024-05-14 11:40:00,75.15,75.27,75.15,75.22,27409.0,75.15,75.27,75.15,75.22,27409.0
2024-05-14 11:50:00,75.22,75.22,74.95,74.95,48948.0,75.22,75.22,74.95,74.95,48948.0
2024-05-14 12:00:00,74.97,74.99,74.84,74.89,37794.0,74.97,74.99,74.84,74.89,37794.0
2024-05-14 12:10:00,74.89,74.95,74.84,74.86,29200.0,74.89,74.95,74.84,74.86,29200.0
2024-05-14 12:20:00,74.86,75.02,74.84,74.99,29144.0,74.86,75.02,74.84,74.99,29144.0
2024-05-14 12:30:00,74.97,75.17,74.97,75.09,35014.0,74.97,75.17,74.97,75.09,35014.0
2024-05-14 12:40:00,75.09,75.11,75.02,75.05,18340.0,75.09,75.11,75.02,75.05,18340.0
2024-05-14 12:50:00,75.06,75.24,74.99,75.23,39825.0,75.06,75.24,74.99,75.23,39825.0
2024-05-14 13:00:00,75.23,75.29,75.04,75.06,25315.0,75.23,75.29,75.04,75.06,25315.0
2024-05-14 13:10:00,75.07,75.09,75.05,75.06,11135.0,75.07,75.09,75.05,75.06,11135.0
2024-05-14 13:20:00,75.08,75.1,75.03,75.05,20129.0,75.08,75.1,75.03,75.05,20129.0
2024-05-14 13:30:00,75.06,75.1,75.0,75.0,17592.0,75.06,75.1,75.0,75.0,17592.0
2024-05-14 13:40:00,75.0,75.01,74.93,74.94,17051.0,75.0,75.01,74.93,74.94,17051.0
2024-05-14 13:50:00,74.94,75.04,74.94,74.98,26657.0,74.94,75.04,74.94,74.98,26657.0
2024-05-14 14:00:00,75.0,75.07,75.0,75.03,12059.0,75.0,75.07,75.0,75.03,12059.0
2024-05-14 14:10:00,75.03,75.09,75.0,75.09,24026.0,75.03,75.09,75.0,75.09,24026.0
2024-05-14 14:20:00,75.09,75.17,75.01,75.13,69737.0,75.09,75.17,75.01,75.13,69737.0
2024-05-14 14:30:00,75.14,75.19,75.12,75.16,154374.0,75.14,75.19,75.12,75.16,154374.0
2024-05-14 14:40:00,75.16,75.24,75.15,75.19,35513.0,75.16,75.24,75.15,75.19,35513.0
2024-05-14 14:50:00,75.2,75.2,75.14,75.15,6501.0,75.2,75.2,75.14,75.15,6501.0
2024-05-14 15:00:00,75.15,75.18,75.11,75.15,14903.0,75.15,75.18,75.11,75.15,14903.0
2024-05-14 15:10:00,75.15,75.17,75.14,75.16,5826.0,75.15,75.17,75.14,75.16,5826.0
2024-05-14 15:20:00,75.16,75.16,75.12,75.12,27609.0,75.16,75.16,75.12,75.12,27609.0
2024-05-14 15:30:00,75.14,75.18,75.13,75.16,52787.0,75.14,75.18,75.13,75.16,52787.0
2024-05-14 15:40:00,75.16,75.21,75.14,75.2,43428.0,75.16,75.21,75.14,75.2,43428.0
2024-05-14 15:50:00,75.2,75.23,75.18,75.2,152630.0,75.2,75.23,75.18,75.2,152630.0
2024-05-15 09:30:00,74.45,74.47,74.17,74.27,163863.0,74.45,74.47,74.17,74.27,163863.0
2024-05-15 09:40:00,74.25,74.25,73.92,73.94,127485.0,74.25,74.25,73.92,73.94,127485.0
2024-05-15 09:50:00,73.93,74.24,73.88,74.17,155963.0,73.93,74.24,73.88,74.17,155963.0
2024-05-15 10:00:00,74.16,74.19,73.89,74.08,87338.0,74.16,74.19,73.89,74.08,87338.0
2024-05-15 10:10:00,74.06,74.48,74.04,74.43,123891.0,74.06,74.48,74.04,74.43,123891.0
2024-05-15 10:20:00,74.44,74.53,74.31,74.39,124532.0,74.44,74.53,74.31,74.39,124532.0
2024-05-15 10:30:00,74.38,74.78,74.33,74.59,300989.0,74.38,74.78,74.33,74.59,300989.0
2024-05-15 10:40:00,74.6,74.72,74.54,74.69,120716.0,74.6,74.72,74.54,74.69,120716.0
2024-05-15 10:50:00,74.71,74.81,74.54,74.57,72370.0,74.71,74.81,74.54,74.57,72370.0
2024-05-15 11:00:00,74.57,75.11,74.46,75.06,217040.0,74.57,75.11,74.46,75.06,217040.0
2024-05-15 11:10:00,75.04,75.28,75.03,75.15,67640.0,75.04,75.28,75.03,75.15,67640.0
2024-05-15 11:20:00,75.13,75.39,75.13,75.31,111942.0,75.13,75.39,75.13,75.31,111942.0
2024-05-15 11:30:00,75.33,75.43,75.16,75.27,94253.0,75.33,75.43,75.16,75.27,94253.0
2024-05-15 11:40:00,75.29,75.34,75.2,75.28,55104.0,75.29,75.34,75.2,75.28,55104.0
2024-05-15 11:50:00,75.27,75.35,75.22,75.31,27927.0,75.27,75.35,75.22,75.31,27927.0
2024-05-15 12:00:00,75.31,75.53,75.31,75.5,113508.0,75.31,75.53,75.31,75.5,113508.0
2024-05-15 12:10:00,75.51,75.57,75.42,75.47,69804.0,75.51,75.57,75.42,75.47,69804.0
2024-05-15 12:20:00,75.46,75.46,75.26,75.27,44473.0,75.46,75.46,75.26,75.27,44473.0
2024-05-15 12:30:00,75.27,75.27,75.17,75.24,34277.0,75.27,75.27,75.17,75.24,34277.0
2024-05-15 12:40:00,75.23,75.35,75.2,75.34,48864.0,75.23,75.35,75.2,75.34,48864.0
2024-05-15 12:50:00,75.39,75.53,75.38,75.51,21696.0,75.39,75.53,75.38,75.51,21696.0
2024-05-15 13:00:00,75.52,75.54,75.34,75.41,18495.0,75.52,75.54,75.34,75.41,18495.0
2024-05-15 13:10:00,75.42,75.62,75.39,75.58,65411.0,75.42,75.62,75.39,75.58,65411.0
2024-05-15 13:20:00,75.6,75.69,75.57,75.69,42256.0,75.6,75.69,75.57,75.69,42256.0
2024-05-15 13:30:00,75.68,75.69,75.51,75.51,36615.0,75.68,75.69,75.51,75.51,36615.0
2024-05-15 13:40:00,75.53,75.61,75.5,75.6,40627.0,75.53,75.61,75.5,75.6,40627.0
2024-05-15 13:50:00,75.59,75.62,75.52,75.54,30263.0,75.59,75.62,75.52,75.54,30263.0
2024-05-15 14:00:00,75.54,75.62,75.53,75.6,37558.0,75.54,75.62,75.53,75.6,37558.0
2024-05-15 14:10:00,75.6,75.76,75.6,75.64,129839.0,75.6,75.76,75.6,75.64,129839.0
2024-05-15 14:20:00,75.64,75.65,75.57,75.63,96809.0,75.64,75.65,75.57,75.63,96809.0
2024-05-15 14:30:00,75.63,75.73,75.63,75.68,57094.0,75.63,75.73,75.63,75.68,57094.0
2024-05-15 14:40:00,75.68,75.73,75.66,75.7,21009.0,75.68,75.73,75.66,75.7,21009.0
2024-05-15 14:50:00,75.7,75.75,75.7,75.73,58736.0,75.7,75.75,75.7,75.73,58736.0
2024-05-15 15:00:00,75.73,75.78,75.72,75.76,68667.0,75.73,75.78,75.72,75.76,68667.0
2024-05-15 15:10:00,75.77,75.83,75.77,75.78,61181.0,75.77,75.83,75.77,75.78,61181.0
2024-05-15 15:20:00,75.78,75.81,75.75,75.79,35044.0,75.78,75.81,75.75,75.79,35044.0
2024-05-15 15:30:00,75.8,75.84,75.8,75.81,56107.0,75.8,75.84,75.8,75.81,56107.0
2024-05-15 15:40:00,75.81,75.83,75.76,75.83,57154.0,75.81,75.83,75.76,75.83,57154.0
2024-05-15 15:50:00,75.83,75.88,75.81,75.87,126446.0,75.83,75.88,75.81,75.87,126446.0
2024-05-16 09:30:00,76.64,76.74,76.55,76.57,607936.0,76.64,76.74,76.55,76.57,607936.0
2024-05-16 09:40:00,76.57,76.67,76.53,76.61,218868.0,76.57,76.67,76.53,76.61,218868.0
2024-05-16 09:50:00,76.62,76.62,76.36,76.41,92228.0,76.62,76.62,76.36,76.41,92228.0
2024-05-16 10:00:00,76.41,76.55,76.35,76.54,72882.0,76.41,76.55,76.35,76.54,72882.0
2024-05-16 10:10:00,76.54,76.57,76.42,76.43,36266.0,76.54,76.57,76.42,76.43,36266.0
2024-05-16 10:20:00,76.42,76.47,76.24,76.28,60987.0,76.42,76.47,76.24,76.28,60987.0
2024-05-16 10:30:00,76.28,76.39,76.26,76.27,55423.0,76.28,76.39,76.26,76.27,55423.0
2024-05-16 10:40:00,76.25,76.33,76.17,76.19,37637.0,76.25,76.33,76.17,76.19,37637.0
2024-05-16 10:50:00,76.19,76.22,76.13,76.17,68096.0,76.19,76.22,76.13,76.17,68096.0
2024-05-16 11:00:00,76.17,76.3,76.13,76.15,47413.0,76.17,76.3,76.13,76.15,47413.0
2024-05-16 11:10:00,76.15,76.15,75.97,76.13,38009.0,76.15,76.15,75.97,76.13,38009.0
2024-05-16 11:20:00,76.09,76.15,75.93,75.99,22944.0,76.09,76.15,75.93,75.99,22944.0
2024-05-16 11:30:00,75.98,76.12,75.98,76.1,29883.0,75.98,76.12,75.98,76.1,29883.0
2024-05-16 11:40:00,76.09,76.37,76.07,76.35,56238.0,76.09,76.37,76.07,76.35,56238.0
2024-05-16 11:50:00,76.36,76.39,76.29,76.32,36198.0,76.36,76.39,76.29,76.32,36198.0
2024-05-16 12:00:00,76.33,76.35,76.16,76.19,38339.0,76.33,76.35,76.16,76.19,38339.0
2024-05-16 12:10:00,76.2,76.2,76.11,76.13,33197.0,76.2,76.2,76.11,76.13,33197.0
2024-05-16 12:20:00,76.14,76.25,76.12,76.21,34025.0,76.14,76.25,76.12,76.21,34025.0
2024-05-16 12:30:00,76.2,76.2,76.01,76.02,32560.0,76.2,76.2,76.01,76.02,32560.0
2024-05-16 12:40:00,76.02,76.1,76.0,76.05,23954.0,76.02,76.1,76.0,76.05,23954.0
2024-05-16 12:50:00,76.03,76.11,75.99,76.02,34308.0,76.03,76.11,75.99,76.02,34308.0
2024-05-16 13:00:00,76.03,76.15,76.02,76.15,19635.0,76.03,76.15,76.02,76.15,19635.0
2024-05-16 13:10:00,76.13,76.15,76.07,76.13,36337.0,76.13,76.15,76.07,76.13,36337.0
2024-05-16 13:20:00,76.12,76.25,76.12,76.24,210719.0,76.12,76.25,76.12,76.24,210719.0
2024-05-16 13:30:00,76.25,76.34,76.2,76.21,60472.0,76.25,76.34,76.2,76.21,60472.0
2024-05-16 13:40:00,76.21,76.28,76.18,76.18,34429.0,76.21,76.28,76.18,76.18,34429.0
2024-05-16 13:50:00,76.21,76.24,76.19,76.21,17944.0,76.21,76.24,76.19,76.21,17944.0
2024-05-16 14:00:00,76.22,76.3,76.2,76.2,28029.0,76.22,76.3,76.2,76.2,28029.0
2024-05-16 14:10:00,76.23,76.24,76.13,76.18,20704.0,76.23,76.24,76.13,76.18,20704.0
2024-05-16 14:20:00,76.18,76.25,76.14,76.22,48188.0,76.18,76.25,76.14,76.22,48188.0
2024-05-16 14:30:00,76.23,76.32,76.21,76.27,42399.0,76.23,76.32,76.21,76.27,42399.0
2024-05-16 14:40:00,76.27,76.27,76.25,76.26,5422.0,76.27,76.27,76.25,76.26,5422.0
2024-05-16 14:50:00,76.27,76.35,76.27,76.34,40379.0,76.27,76.35,76.27,76.34,40379.0
2024-05-16 15:00:00,76.34,76.35,76.31,76.33,13748.0,76.34,76.35,76.31,76.33,13748.0
2024-05-16 15:10:00,76.34,76.36,76.31,76.31,14805.0,76.34,76.36,76.31,76.31,14805.0
2024-05-16 15:20:00,76.33,76.34,76.27,76.27,11984.0,76.33,76.34,76.27,76.27,11984.0
2024-05-16 15:30:00,76.27,76.31,76.23,76.28,39220.0,76.27,76.31,76.23,76.28,39220.0
2024-05-16 15:40:00,76.28,76.29,76.21,76.23,59061.0,76.28,76.29,76.21,76.23,59061.0
2024-05-16 15:50:00,76.23,76.29,76.22,76.27,189733.0,76.23,76.29,76.22,76.27,189733.0
2024-05-17 09:30:00,76.35,76.43,76.28,76.37,46572.0,76.35,76.43,76.28,76.37,46572.0
2024-05-17 09:40:00,76.39,76.42,76.16,76.23,42473.0,76.39,76.42,76.16,76.23,42473.0
2024-05-17 09:50:00,76.26,76.6,76.25,76.56,58706.0,76.26,76.6,76.25,76.56,58706.0
2024-05-17 10:00:00,76.49,76.51,76.21,76.22,41614.0,76.49,76.51,76.21,76.22,41614.0
2024-05-17 10:10:00,76.2,76.46,76.18,76.44,49232.0,76.2,76.46,76.18,76.44,49232.0
2024-05-17 10:20:00,76.45,76.6,76.37,76.56,60600.0,76.45,76.6,76.37,76.56,60600.0
2024-05-17 10:30:00,76.56,76.56,76.26,76.35,39080.0,76.56,76.56,76.26,76.35,39080.0
2024-05-17 10:40:00,76.32,76.5,76.3,76.48,28584.0,76.32,76.5,76.3,76.48,28584.0
2024-05-17 10:50:00,76.49,76.5,76.37,76.41,26499.0,76.49,76.5,76.37,76.41,26499.0
2024-05-17 11:00:00,76.41,76.61,76.41,76.45,34186.0,76.41,76.61,76.41,76.45,34186.0
2024-05-17 11:10:00,76.48,76.63,76.47,76.61,53698.0,76.48,76.63,76.47,76.61,53698.0
2024-05-17 11:20:00,76.62,76.65,76.53,76.63,32341.0,76.62,76.65,76.53,76.63,32341.0
2024-05-17 11:30:00,76.59,76.68,76.58,76.66,43161.0,76.59,76.68,76.58,76.66,43161.0
2024-05-17 11:40:00,76.67,76.69,76.6,76.62,24022.0,76.67,76.69,76.6,76.62,24022.0
2024-05-17 11:50:00,76.61,76.62,76.56,76.57,21286.0,76.61,76.62,76.56,76.57,21286.0
2024-05-17 12:00:00,76.57,76.64,76.53,76.57,61995.0,76.57,76.64,76.53,76.57,61995.0
2024-05-17 12:10:00,76.54,76.68,76.53,76.53,35728.0,76.54,76.68,76.53,76.53,35728.0
2024-05-17 12:20:00,76.54,76.55,76.48,76.55,27675.0,76.54,76.55,76.48,76.55,27675.0
2024-05-17 12:30:00,76.54,76.59,76.53,76.59,25802.0,76.54,76.59,76.53,76.59,25802.0
2024-05-17 12:40:00,76.58,76.61,76.56,76.61,6105.0,76.58,76.61,76.56,76.61,6105.0
2024-05-17 12:50:00,76.61,76.74,76.59,76.63,18007.0,76.61,76.74,76.59,76.63,18007.0
2024-05-17 13:00:00,76.6,76.63,76.53,76.59,16581.0,76.6,76.63,76.53,76.59,16581.0
2024-05-17 13:10:00,76.6,76.68,76.6,76.68,16192.0,76.6,76.68,76.6,76.68,16192.0
2024-05-17 13:20:00,76.69,76.78,76.69,76.78,27717.0,76.69,76.78,76.69,76.78,27717.0
2024-05-17 13:30:00,76.77,76.96,76.76,76.92,330197.0,76.77,76.96,76.76,76.92,330197.0
2024-05-17 13:40:00,76.92,76.93,76.83,76.87,48007.0,76.92,76.93,76.83,76.87,48007.0
2024-05-17 13:50:00,76.87,76.98,76.84,76.95,43739.0,76.87,76.98,76.84,76.95,43739.0
2024-05-17 14:00:00,76.97,77.02,76.94,77.01,30983.0,76.97,77.02,76.94,77.01,30983.0
2024-05-17 14:10:00,77.02,77.03,76.92,76.95,26362.0,77.02,77.03,76.92,76.95,26362.0
2024-05-17 14:20:00,76.96,77.05,76.95,77.04,35974.0,76.96,77.05,76.95,77.04,35974.0
2024-05-17 14:30:00,77.03,77.08,76.99,77.05,32002.0,77.03,77.08,76.99,77.05,32002.0
2024-05-17 14:40:00,77.05,77.06,77.0,77.06,19229.0,77.05,77.06,77.0,77.06,19229.0
2024-05-17 14:50:00,77.05,77.08,77.04,77.07,22445.0,77.05,77.08,77.04,77.07,22445.0
2024-05-17 15:00:00,77.07,77.09,77.05,77.07,16010.0,77.07,77.09,77.05,77.07,16010.0
2024-05-17 15:10:00,77.07,77.11,77.03,77.09,33307.0,77.07,77.11,77.03,77.09,33307.0
2024-05-17 15:20:00,77.09,77.12,77.04,77.05,54654.0,77.09,77.12,77.04,77.05,54654.0
2024-05-17 15:30:00,77.05,77.06,77.01,77.05,28418.0,77.05,77.06,77.01,77.05,28418.0
2024-05-17 15:40:00,77.05,77.05,76.99,77.0,43325.0,77.05,77.05,76.99,77.0,43325.0
2024-05-17 15:50:00,77.0,77.01,76.97,76.99,87710.0,77.0,77.01,76.97,76.99,87710.0
2024-05-20 09:30:00,76.55,76.75,76.49,76.7,113495.0,76.55,76.75,76.49,76.7,113495.0
2024-05-20 09:40:00,76.7,76.84,76.66,76.7,45976.0,76.7,76.84,76.66,76.7,45976.0
2024-05-20 09:50:00,76.7,77.07,76.7,77.04,46705.0,76.7,77.07,76.7,77.04,46705.0
2024-05-20 10:00:00,77.03,77.55,77.03,77.39,73709.0,77.03,77.55,77.03,77.39,73709.0
2024-05-20 10:10:00,77.4,77.49,77.34,77.39,46734.0,77.4,77.49,77.34,77.39,46734.0
2024-05-20 10:20:00,77.4,77.45,77.12,77.26,51008.0,77.4,77.45,77.12,77.26,51008.0
2024-05-20 10:30:00,77.28,77.32,77.19,77.21,16779.0,77.28,77.32,77.19,77.21,16779.0
2024-05-20 10:40:00,77.21,77.29,76.99,77.01,60127.0,77.21,77.29,76.99,77.01,60127.0
2024-05-20 10:50:00,77.02,77.04,76.9,77.01,48654.0,77.02,77.04,76.9,77.01,48654.0
2024-05-20 11:00:00,77.0,77.12,76.91,77.08,33844.0,77.0,77.12,76.91,77.08,33844.0
2024-05-20 11:10:00,77.08,77.08,76.9,77.02,17434.0,77.08,77.08,76.9,77.02,17434.0
2024-05-20 11:20:00,76.97,77.07,76.78,77.04,28480.0,76.97,77.07,76.78,77.04,28480.0
2024-05-20 11:30:00,76.98,76.98,76.77,76.83,48866.0,76.98,76.98,76.77,76.83,48866.0
2024-05-20 11:40:00,76.81,76.86,76.69,76.69,30874.0,76.81,76.86,76.69,76.69,30874.0
2024-05-20 11:50:00,76.71,76.8,76.7,76.79,19268.0,76.71,76.8,76.7,76.79,19268.0
2024-05-20 12:00:00,76.76,76.81,76.71,76.76,15292.0,76.76,76.81,76.71,76.76,15292.0
2024-05-20 12:10:00,76.77,76.79,76.61,76.72,20071.0,76.77,76.79,76.61,76.72,20071.0
2024-05-20 12:20:00,76.74,76.78,76.67,76.74,50070.0,76.74,76.78,76.67,76.74,50070.0
2024-05-20 12:30:00,76.75,76.8,76.52,76.54,31155.0,76.75,76.8,76.52,76.54,31155.0
2024-05-20 12:40:00,76.54,76.56,76.43,76.45,31214.0,76.54,76.56,76.43,76.45,31214.0
2024-05-20 12:50:00,76.48,76.56,76.45,76.51,15437.0,76.48,76.56,76.45,76.51,15437.0
2024-05-20 13:00:00,76.53,76.6,76.48,76.49,11430.0,76.53,76.6,76.48,76.49,11430.0
2024-05-20 13:10:00,76.49,76.52,76.41,76.46,24658.0,76.49,76.52,76.41,76.46,24658.0
2024-05-20 13:20:00,76.46,76.46,76.33,76.33,38836.0,76.46,76.46,76.33,76.33,38836.0
2024-05-20 13:30:00,76.34,76.39,76.21,76.28,50092.0,76.34,76.39,76.21,76.28,50092.0
2024-05-20 13:40:00,76.27,76.27,76.23,76.23,5400.0,76.27,76.27,76.23,76.23,5400.0
2024-05-20 13:50:00,76.22,76.4,76.18,76.4,32396.0,76.22,76.4,76.18,76.4,32396.0
2024-05-20 14:00:00,76.4,76.58,76.4,76.57,20354.0,76.4,76.58,76.4,76.57,20354.0
2024-05-20 14:10:00,76.57,76.68,76.53,76.56,33015.0,76.57,76.68,76.53,76.56,33015.0
2024-05-20 14:20:00,76.57,76.82,76.51,76.78,115434.0,76.57,76.82,76.51,76.78,115434.0
2024-05-20 14:30:00,76.76,76.83,76.72,76.8,18420.0,76.76,76.83,76.72,76.8,18420.0
2024-05-20 14:40:00,76.8,76.8,76.69,76.74,20651.0,76.8,76.8,76.69,76.74,20651.0
2024-05-20 14:50:00,76.73,76.79,76.73,76.78,16315.0,76.73,76.79,76.73,76.78,16315.0
2024-05-20 15:00:00,76.76,76.76,76.69,76.72,7282.0,76.76,76.76,76.69,76.72,7282.0
2024-05-20 15:10:00,76.72,76.72,76.6,76.6,10096.0,76.72,76.72,76.6,76.6,10096.0
2024-05-20 15:20:00,76.61,76.67,76.6,76.65,11827.0,76.61,76.67,76.6,76.65,11827.0
2024-05-20 15:30:00,76.66,76.77,76.66,76.77,13705.0,76.66,76.77,76.66,76.77,13705.0
2024-05-20 15:40:00,76.76,76.77,76.73,76.75,10636.0,76.76,76.77,76.73,76.75,10636.0
2024-05-20 15:50:00,76.75,76.76,76.69,76.74,249932.0,76.75,76.76,76.69,76.74,249932.0
2024-05-21 09:30:00,75.99,76.08,75.9,75.99,37460.0,75.99,76.08,75.9,75.99,37460.0
2024-05-21 09:40:00,76.0,76.16,75.93,76.14,52270.0,76.0,76.16,75.93,76.14,52270.0
2024-05-21 09:50:00,76.14,76.15,75.87,75.91,24322.0,76.14,76.15,75.87,75.91,24322.0
2024-05-21 10:00:00,75.9,75.94,75.74,75.93,44438.0,75.9,75.94,75.74,75.93,44438.0
2024-05-21 10:10:00,75.95,76.22,75.93,76.07,35328.0,75.95,76.22,75.93,76.07,35328.0
2024-05-21 10:20:00,76.08,76.25,76.05,76.22,38414.0,76.08,76.25,76.05,76.22,38414.0
2024-05-21 10:30:00,76.22,76.4,76.22,76.4,49963.0,76.22,76.4,76.22,76.4,49963.0
2024-05-21 10:40:00,76.38,76.45,76.27,76.36,29327.0,76.38,76.45,76.27,76.36,29327.0
2024-05-21 10:50:00,76.37,76.41,76.17,76.21,31815.0,76.37,76.41,76.17,76.21,31815.0
2024-05-21 11:00:00,76.23,76.53,76.23,76.4,28091.0,76.23,76.53,76.23,76.4,28091.0
2024-05-21 11:10:00,76.42,76.47,76.29,76.31,15982.0,76.42,76.47,76.29,76.31,15982.0
2024-05-21 11:20:00,76.31,76.38,76.17,76.25,39807.0,76.31,76.38,76.17,76.25,39807.0
2024-05-21 11:30:00,76.25,76.34,75.9,75.9,75641.0,76.25,76.34,75.9,75.9,75641.0
2024-05-21 11:40:00,75.89,75.93,75.66,75.78,72546.0,75.89,75.93,75.66,75.78,72546.0
2024-05-21 11:50:00,75.77,75.78,75.55,75.6,40948.0,75.77,75.78,75.55,75.6,40948.0
2024-05-21 12:00:00,75.63,75.77,75.53,75.71,38566.0,75.63,75.77,75.53,75.71,38566.0
2024-05-21 12:10:00,75.71,75.73,75.55,75.57,41725.0,75.71,75.73,75.55,75.57,41725.0
2024-05-21 12:20:00,75.58,75.8,75.54,75.76,36687.0,75.58,75.8,75.54,75.76,36687.0
2024-05-21 12:30:00,75.78,75.85,75.71,75.82,18563.0,75.78,75.85,75.71,75.82,18563.0
2024-05-21 12:40:00,75.77,75.83,75.76,75.82,16450.0,75.77,75.83,75.76,75.82,16450.0
2024-05-21 12:50:00,75.85,76.05,75.85,76.0,25994.0,75.85,76.05,75.85,76.0,25994.0
2024-05-21 13:00:00,76.0,76.17,75.97,76.13,24193.0,76.0,76.17,75.97,76.13,24193.0
2024-05-21 13:10:00,76.14,76.24,76.13,76.23,27042.0,76.14,76.24,76.13,76.23,27042.0
2024-05-21 13:20:00,76.23,76.27,76.11,76.11,83986.0,76.23,76.27,76.11,76.11,83986.0
2024-05-21 13:30:00,76.1,76.21,76.09,76.19,39184.0,76.1,76.21,76.09,76.19,39184.0
2024-05-21 13:40:00,76.19,76.24,76.13,76.24,17820.0,76.19,76.24,76.13,76.24,17820.0
2024-05-21 13:50:00,76.27,76.29,76.19,76.2,7136.0,76.27,76.29,76.19,76.2,7136.0
2024-05-21 14:00:00,76.23,76.33,76.12,76.33,33734.0,76.23,76.33,76.12,76.33,33734.0
2024-05-21 14:10:00,76.31,76.42,76.05,76.23,78799.0,76.31,76.42,76.05,76.23,78799.0
2024-05-21 14:20:00,76.25,76.35,76.05,76.07,59006.0,76.25,76.35,76.05,76.07,59006.0
2024-05-21 14:30:00,76.07,76.13,76.01,76.07,24758.0,76.07,76.13,76.01,76.07,24758.0
2024-05-21 14:40:00,76.08,76.11,76.08,76.11,10455.0,76.08,76.11,76.08,76.11,10455.0
2024-05-21 14:50:00,76.12,76.16,76.09,76.15,5007.0,76.12,76.16,76.09,76.15,5007.0
2024-05-21 15:00:00,76.16,76.17,76.12,76.16,5692.0,76.16,76.17,76.12,76.16,5692.0
2024-05-21 15:10:00,76.16,76.18,76.15,76.15,2210.0,76.16,76.18,76.15,76.15,2210.0
2024-05-21 15:20:00,76.17,76.17,76.12,76.15,12979.0,76.17,76.17,76.12,76.15,12979.0
2024-05-21 15:30:00,76.14,76.17,76.11,76.16,31958.0,76.14,76.17,76.11,76.16,31958.0
2024-05-21 15:40:00,76.16,76.16,76.1,76.14,177416.0,76.16,76.16,76.1,76.14,177416.0
2024-05-21 15:50:00,76.14,76.17,76.09,76.15,197795.0,76.14,76.17,76.09,76.15,197795.0
2024-05-22 09:30:00,75.21,75.25,75.05,75.13,83526.0,75.21,75.25,75.05,75.13,83526.0
2024-05-22 09:40:00,75.1,75.17,75.01,75.14,54846.0,75.1,75.17,75.01,75.14,54846.0
2024-05-22 09:50:00,75.14,75.32,75.06,75.21,56603.0,75.14,75.32,75.06,75.21,56603.0
2024-05-22 10:00:00,75.21,75.26,75.07,75.09,29670.0,75.21,75.26,75.07,75.09,29670.0
2024-05-22 10:10:00,75.11,75.17,75.02,75.11,32452.0,75.11,75.17,75.02,75.11,32452.0
2024-05-22 10:20:00,75.13,75.35,75.11,75.33,42091.0,75.13,75.35,75.11,75.33,42091.0
2024-05-22 10:30:00,75.33,75.56,75.3,75.48,179485.0,75.33,75.56,75.3,75.48,179485.0
2024-05-22 10:40:00,75.51,75.67,75.51,75.53,53392.0,75.51,75.67,75.51,75.53,53392.0
2024-05-22 10:50:00,75.55,75.81,75.51,75.76,51612.0,75.55,75.81,75.51,75.76,51612.0
2024-05-22 11:00:00,75.76,75.9,75.64,75.9,42001.0,75.76,75.9,75.64,75.9,42001.0
2024-05-22 11:10:00,75.89,75.9,75.72,75.8,24572.0,75.89,75.9,75.72,75.8,24572.0
2024-05-22 11:20:00,75.79,75.85,75.53,75.53,59755.0,75.79,75.85,75.53,75.53,59755.0
2024-05-22 11:30:00,75.55,75.65,75.46,75.64,23728.0,75.55,75.65,75.46,75.64,23728.0
2024-05-22 11:40:00,75.64,75.67,75.46,75.49,15417.0,75.64,75.67,75.46,75.49,15417.0
2024-05-22 11:50:00,75.5,75.51,75.31,75.37,24959.0,75.5,75.51,75.31,75.37,24959.0
2024-05-22 12:00:00,75.36,75.36,75.17,75.3,37812.0,75.36,75.36,75.17,75.3,37812.0
2024-05-22 12:10:00,75.31,75.42,75.29,75.34,26478.0,75.31,75.42,75.29,75.34,26478.0
2024-05-22 12:20:00,75.34,75.64,75.32,75.59,50847.0,75.34,75.64,75.32,75.59,50847.0
2024-05-22 12:30:00,75.61,75.73,75.61,75.68,17575.0,75.61,75.73,75.61,75.68,17575.0
2024-05-22 12:40:00,75.68,75.85,75.68,75.73,18273.0,75.68,75.85,75.68,75.73,18273.0
2024-05-22 12:50:00,75.73,75.84,75.59,75.61,29639.0,75.73,75.84,75.59,75.61,29639.0
2024-05-22 13:00:00,75.61,75.73,75.56,75.66,19460.0,75.61,75.73,75.56,75.66,19460.0
2024-05-22 13:10:00,75.66,75.72,75.58,75.62,14017.0,75.66,75.72,75.58,75.62,14017.0
2024-05-22 13:20:00,75.62,75.63,75.47,75.47,16249.0,75.62,75.63,75.47,75.47,16249.0
2024-05-22 13:30:00,75.46,75.48,75.33,75.43,21540.0,75.46,75.48,75.33,75.43,21540.0
2024-05-22 13:40:00,75.42,75.43,75.27,75.31,16981.0,75.42,75.43,75.27,75.31,16981.0
2024-05-22 13:50:00,75.29,75.3,75.23,75.27,22707.0,75.29,75.3,75.23,75.27,22707.0
2024-05-22 14:00:00,75.24,75.25,75.01,75.15,94471.0,75.24,75.25,75.01,75.15,94471.0
2024-05-22 14:10:00,75.13,75.22,75.08,75.13,117274.0,75.13,75.22,75.08,75.13,117274.0
2024-05-22 14:20:00,75.13,75.19,74.93,75.09,107505.0,75.13,75.19,74.93,75.09,107505.0
2024-05-22 14:30:00,75.09,75.12,75.0,75.01,17396.0,75.09,75.12,75.0,75.01,17396.0
2024-05-22 14:40:00,75.0,75.01,74.94,74.94,61031.0,75.0,75.01,74.94,74.94,61031.0
2024-05-22 14:50:00,74.93,74.94,74.84,74.89,24601.0,74.93,74.94,74.84,74.89,24601.0
2024-05-22 15:00:00,74.9,74.92,74.85,74.92,11768.0,74.9,74.92,74.85,74.92,11768.0
2024-05-22 15:10:00,74.92,74.92,74.82,74.87,37977.0,74.92,74.92,74.82,74.87,37977.0
2024-05-22 15:20:00,74.87,74.87,74.85,74.85,12685.0,74.87,74.87,74.85,74.85,12685.0
2024-05-22 15:30:00,74.85,74.88,74.85,74.88,23490.0,74.85,74.88,74.85,74.88,23490.0
2024-05-22 15:40:00,74.88,74.92,74.88,74.9,104365.0,74.88,74.92,74.88,74.9,104365.0
2024-05-22 15:50:00,74.9,74.91,74.86,74.89,163208.0,74.9,74.91,74.86,74.89,163208.0
2024-05-23 09:30:00,75.96,76.18,75.92,75.92,94446.0,75.96,76.18,75.92,75.92,94446.0
2024-05-23 09:40:00,75.92,76.04,75.88,75.94,79326.0,75.92,76.04,75.88,75.94,79326.0
2024-05-23 09:50:00,75.93,75.93,75.61,75.8,116639.0,75.93,75.93,75.61,75.8,116639.0
2024-05-23 10:00:00,75.8,75.86,75.64,75.72,41723.0,75.8,75.86,75.64,75.72,41723.0
2024-05-23 10:10:00,75.71,75.74,75.46,75.59,65315.0,75.71,75.74,75.46,75.59,65315.0
2024-05-23 10:20:00,75.6,75.66,75.51,75.56,35286.0,75.6,75.66,75.51,75.56,35286.0
2024-05-23 10:30:00,75.56,75.56,75.29,75.35,51198.0,75.56,75.56,75.29,75.35,51198.0
2024-05-23 10:40:00,75.33,75.34,75.1,75.14,35354.0,75.33,75.34,75.1,75.14,35354.0
2024-05-23 10:50:00,75.13,75.15,74.91,74.97,95516.0,75.13,75.15,74.91,74.97,95516.0
2024-05-23 11:00:00,74.99,75.18,74.93,75.12,31409.0,74.99,75.18,74.93,75.12,31409.0
2024-05-23 11:10:00,75.09,75.11,74.69,74.75,60743.0,75.09,75.11,74.69,74.75,60743.0
2024-05-23 11:20:00,74.79,74.92,74.64,74.72,38077.0,74.79,74.92,74.64,74.72,38077.0
2024-05-23 11:30:00,74.73,74.77,74.52,74.72,30816.0,74.73,74.77,74.52,74.72,30816.0
2024-05-23 11:40:00,74.71,74.86,74.62,74.62,20549.0,74.71,74.86,74.62,74.62,20549.0
2024-05-23 11:50:00,74.61,74.61,74.47,74.5,31233.0,74.61,74.61,74.47,74.5,31233.0
2024-05-23 12:00:00,74.5,74.54,74.4,74.5,51357.0,74.5,74.54,74.4,74.5,51357.0
2024-05-23 12:10:00,74.48,74.85,74.48,74.8,36326.0,74.48,74.85,74.48,74.8,36326.0
2024-05-23 12:20:00,74.81,74.93,74.77,74.82,16265.0,74.81,74.93,74.77,74.82,16265.0
2024-05-23 12:30:00,74.81,74.93,74.77,74.77,9974.0,74.81,74.93,74.77,74.77,9974.0
2024-05-23 12:40:00,74.78,74.83,74.63,74.71,11497.0,74.78,74.83,74.63,74.71,11497.0
2024-05-23 12:50:00,74.71,74.77,74.42,74.45,34558.0,74.71,74.77,74.42,74.45,34558.0
2024-05-23 13:00:00,74.43,74.46,74.26,74.29,57142.0,74.43,74.46,74.26,74.29,57142.0
2024-05-23 13:10:00,74.28,74.33,74.1,74.11,40520.0,74.28,74.33,74.1,74.11,40520.0
2024-05-23 13:20:00,74.1,74.32,74.1,74.3,27797.0,74.1,74.32,74.1,74.3,27797.0
2024-05-23 13:30:00,74.33,74.38,74.15,74.21,40865.0,74.33,74.38,74.15,74.21,40865.0
2024-05-23 13:40:00,74.2,74.34,74.2,74.23,17140.0,74.2,74.34,74.2,74.23,17140.0
2024-05-23 13:50:00,74.26,74.29,74.16,74.2,10054.0,74.26,74.29,74.16,74.2,10054.0
2024-05-23 14:00:00,74.21,74.23,74.04,74.18,30712.0,74.21,74.23,74.04,74.18,30712.0
2024-05-23 14:10:00,74.18,74.3,74.13,74.18,29326.0,74.18,74.3,74.13,74.18,29326.0
2024-05-23 14:20:00,74.15,74.53,74.07,74.44,59816.0,74.15,74.53,74.07,74.44,59816.0
2024-05-23 14:30:00,74.44,74.58,74.42,74.54,27267.0,74.44,74.58,74.42,74.54,27267.0
2024-05-23 14:40:00,74.52,74.57,74.49,74.53,11293.0,74.52,74.57,74.49,74.53,11293.0
2024-05-23 14:50:00,74.53,74.54,74.47,74.48,27602.0,74.53,74.54,74.47,74.48,27602.0
2024-05-23 15:00:00,74.48,74.52,74.42,74.43,19896.0,74.48,74.52,74.42,74.43,19896.0
2024-05-23 15:10:00,74.42,74.44,74.39,74.4,6594.0,74.42,74.44,74.39,74.4,6594.0
2024-05-23 15:20:00,74.4,74.4,74.34,74.36,28543.0,74.4,74.4,74.34,74.36,28543.0
2024-05-23 15:30:00,74.37,74.44,74.37,74.43,17313.0,74.37,74.44,74.37,74.43,17313.0
2024-05-23 15:40:00,74.43,74.49,74.4,74.4,49103.0,74.43,74.49,74.4,74.4,49103.0
2024-05-23 15:50:00,74.41,74.49,74.4,74.46,57817.0,74.41,74.49,74.4,74.46,57817.0
2024-05-24 09:30:00,74.88,75.08,74.79,74.8,28874.0,74.88,75.08,74.79,74.8,28874.0
2024-05-24 09:40:00,74.81,75.09,74.78,75.09,24965.0,74.81,75.09,74.78,75.09,24965.0
2024-05-24 09:50:00,75.1,75.1,74.92,74.92,38954.0,75.1,75.1,74.92,74.92,38954.0
2024-05-24 10:00:00,74.94,75.15,74.94,75.06,27483.0,74.94,75.15,74.94,75.06,27483.0
2024-05-24 10:10:00,75.07,75.18,75.0,75.17,28397.0,75.07,75.18,75.0,75.17,28397.0
2024-05-24 10:20:00,75.16,75.21,75.05,75.06,29613.0,75.16,75.21,75.05,75.06,29613.0
2024-05-24 10:30:00,75.07,75.14,74.95,74.96,18499.0,75.07,75.14,74.95,74.96,18499.0
2024-05-24 10:40:00,74.96,75.05,74.89,74.89,19102.0,74.96,75.05,74.89,74.89,19102.0
2024-05-24 10:50:00,74.91,75.12,74.88,75.0,34716.0,74.91,75.12,74.88,75.0,34716.0
2024-05-24 11:00:00,75.01,75.07,74.92,74.94,26894.0,75.01,75.07,74.92,74.94,26894.0
2024-05-24 11:10:00,74.92,74.92,74.73,74.84,32858.0,74.92,74.92,74.73,74.84,32858.0
2024-05-24 11:20:00,74.87,74.97,74.73,74.87,38719.0,74.87,74.97,74.73,74.87,38719.0
2024-05-24 11:30:00,74.87,75.14,74.87,75.13,33146.0,74.87,75.14,74.87,75.13,33146.0
2024-05-24 11:40:00,75.14,75.3,75.12,75.25,39030.0,75.14,75.3,75.12,75.25,39030.0
2024-05-24 11:50:00,75.25,75.36,75.25,75.33,16613.0,75.25,75.36,75.25,75.33,16613.0
2024-05-24 12:00:00,75.32,75.32,75.13,75.13,15177.0,75.32,75.32,75.13,75.13,15177.0
2024-05-24 12:10:00,75.14,75.28,75.13,75.27,11478.0,75.14,75.28,75.13,75.27,11478.0
2024-05-24 12:20:00,75.26,75.31,75.23,75.27,7962.0,75.26,75.31,75.23,75.27,7962.0
2024-05-24 12:30:00,75.23,75.34,75.23,75.3,17228.0,75.23,75.34,75.23,75.3,17228.0
2024-05-24 12:40:00,75.29,75.33,75.22,75.33,8950.0,75.29,75.33,75.22,75.33,8950.0
2024-05-24 12:50:00,75.34,75.41,75.33,75.34,10488.0,75.34,75.41,75.33,75.34,10488.0
2024-05-24 13:00:00,75.31,75.4,75.28,75.38,7633.0,75.31,75.4,75.28,75.38,7633.0
2024-05-24 13:10:00,75.39,75.44,75.38,75.44,15788.0,75.39,75.44,75.38,75.44,15788.0
2024-05-24 13:20:00,75.42,75.46,75.39,75.44,20743.0,75.42,75.46,75.39,75.44,20743.0
2024-05-24 13:30:00,75.43,75.43,75.35,75.39,14665.0,75.43,75.43,75.35,75.39,14665.0
2024-05-24 13:40:00,75.4,75.4,75.31,75.37,46768.0,75.4,75.4,75.31,75.37,46768.0
2024-05-24 13:50:00,75.36,75.38,75.32,75.35,8907.0,75.36,75.38,75.32,75.35,8907.0
2024-05-24 14:00:00,75.36,75.49,75.36,75.46,19686.0,75.36,75.49,75.36,75.46,19686.0
2024-05-24 14:10:00,75.45,75.53,75.4,75.53,14260.0,75.45,75.53,75.4,75.53,14260.0
2024-05-24 14:20:00,75.55,75.6,75.23,75.25,59156.0,75.55,75.6,75.23,75.25,59156.0
2024-05-24 14:30:00,75.28,75.43,75.24,75.43,19536.0,75.28,75.43,75.24,75.43,19536.0
2024-05-24 14:40:00,75.44,75.48,75.38,75.4,18099.0,75.44,75.48,75.38,75.4,18099.0
2024-05-24 14:50:00,75.4,75.46,75.39,75.41,68733.0,75.4,75.46,75.39,75.41,68733.0
2024-05-24 15:00:00,75.38,75.38,75.3,75.34,50801.0,75.38,75.38,75.3,75.34,50801.0
2024-05-24 15:10:00,75.33,75.35,75.32,75.33,5495.0,75.33,75.35,75.32,75.33,5495.0
2024-05-24 15:20:00,75.32,75.33,75.3,75.31,3894.0,75.32,75.33,75.3,75.31,3894.0
2024-05-24 15:30:00,75.3,75.35,75.3,75.33,5204.0,75.3,75.35,75.3,75.33,5204.0
2024-05-24 15:40:00,75.32,75.33,75.29,75.3,18407.0,75.32,75.33,75.29,75.3,18407.0
2024-05-24 15:50:00,75.31,75.35,75.31,75.34,43886.0,75.31,75.35,75.31,75.34,43886.0
2024-05-28 09:30:00,76.76,76.99,76.72,76.79,181747.0,76.76,76.99,76.72,76.79,181747.0
2024-05-28 09:40:00,76.8,76.92,76.76,76.83,33548.0,76.8,76.92,76.76,76.83,33548.0
2024-05-28 09:50:00,76.83,76.93,76.73,76.75,40966.0,76.83,76.93,76.73,76.75,40966.0
2024-05-28 10:00:00,76.75,76.8,76.57,76.6,51914.0,76.75,76.8,76.57,76.6,51914.0
2024-05-28 10:10:00,76.61,76.91,76.57,76.89,26289.0,76.61,76.91,76.57,76.89,26289.0
2024-05-28 10:20:00,76.9,76.99,76.85,76.94,30267.0,76.9,76.99,76.85,76.94,30267.0
2024-05-28 10:30:00,76.93,77.04,76.93,76.96,56300.0,76.93,77.04,76.93,76.96,56300.0
2024-05-28 10:40:00,76.95,77.03,76.89,77.01,35648.0,76.95,77.03,76.89,77.01,35648.0
2024-05-28 10:50:00,77.01,77.08,76.89,76.94,45959.0,77.01,77.08,76.89,76.94,45959.0
2024-05-28 11:00:00,76.96,77.07,76.93,77.04,34082.0,76.96,77.07,76.93,77.04,34082.0
2024-05-28 11:10:00,77.04,77.11,77.0,77.11,29060.0,77.04,77.11,77.0,77.11,29060.0
2024-05-28 11:20:00,77.13,77.27,77.12,77.13,52577.0,77.13,77.27,77.12,77.13,52577.0
2024-05-28 11:30:00,77.14,77.22,77.1,77.21,18729.0,77.14,77.22,77.1,77.21,18729.0
2024-05-28 11:40:00,77.22,77.28,77.19,77.26,48686.0,77.22,77.28,77.19,77.26,48686.0
2024-05-28 11:50:00,77.26,77.3,77.24,77.29,83209.0,77.26,77.3,77.24,77.29,83209.0
2024-05-28 12:00:00,77.29,77.32,77.2,77.21,30379.0,77.29,77.32,77.2,77.21,30379.0
2024-05-28 12:10:00,77.21,77.28,77.16,77.27,13152.0,77.21,77.28,77.16,77.27,13152.0
2024-05-28 12:20:00,77.26,77.26,77.22,77.23,19150.0,77.26,77.26,77.22,77.23,19150.0
2024-05-28 12:30:00,77.24,77.34,77.24,77.31,14754.0,77.24,77.34,77.24,77.31,14754.0
2024-05-28 12:40:00,77.34,77.39,77.32,77.38,13980.0,77.34,77.39,77.32,77.38,13980.0
2024-05-28 12:50:00,77.4,77.42,77.34,77.35,27905.0,77.4,77.42,77.34,77.35,27905.0
2024-05-28 13:00:00,77.34,77.35,77.23,77.25,29631.0,77.34,77.35,77.23,77.25,29631.0
2024-05-28 13:10:00,77.23,77.3,77.22,77.3,15525.0,77.23,77.3,77.22,77.3,15525.0
2024-05-28 13:20:00,77.3,77.39,77.3,77.36,40982.0,77.3,77.39,77.3,77.36,40982.0
2024-05-28 13:30:00,77.35,77.35,77.24,77.34,16402.0,77.35,77.35,77.24,77.34,16402.0
2024-05-28 13:40:00,77.35,77.37,77.24,77.26,23587.0,77.35,77.37,77.24,77.26,23587.0
2024-05-28 13:50:00,77.25,77.26,77.19,77.22,26887.0,77.25,77.26,77.19,77.22,26887.0
2024-05-28 14:00:00,77.22,77.24,77.15,77.21,24894.0,77.22,77.24,77.15,77.21,24894.0
2024-05-28 14:10:00,77.22,77.25,77.15,77.19,60603.0,77.22,77.25,77.15,77.19,60603.0
2024-05-28 14:20:00,77.2,77.42,77.16,77.42,94916.0,77.2,77.42,77.16,77.42,94916.0
2024-05-28 14:30:00,77.41,77.54,77.4,77.52,79669.0,77.41,77.54,77.4,77.52,79669.0
2024-05-28 14:40:00,77.53,77.61,77.53,77.58,30746.0,77.53,77.61,77.53,77.58,30746.0
2024-05-28 14:50:00,77.58,77.7,77.58,77.67,51635.0,77.58,77.7,77.58,77.67,51635.0
2024-05-28 15:00:00,77.68,77.72,77.64,77.65,43905.0,77.68,77.72,77.64,77.65,43905.0
2024-05-28 15:10:00,77.66,77.72,77.65,77.71,65788.0,77.66,77.72,77.65,77.71,65788.0
2024-05-28 15:20:00,77.72,77.78,77.71,77.77,51251.0,77.72,77.78,77.71,77.77,51251.0
2024-05-28 15:30:00,77.76,77.77,77.7,77.71,46349.0,77.76,77.77,77.7,77.71,46349.0
2024-05-28 15:40:00,77.72,77.76,77.7,77.73,33369.0,77.72,77.76,77.7,77.73,33369.0
2024-05-28 15:50:00,77.73,77.73,77.65,77.68,222932.0,77.73,77.73,77.65,77.68,222932.0
2024-05-29 09:30:00,77.66,77.67,77.44,77.51,59046.0,77.66,77.67,77.44,77.51,59046.0
2024-05-29 09:40:00,77.51,77.51,77.14,77.24,92480.0,77.51,77.51,77.14,77.24,92480.0
2024-05-29 09:50:00,77.22,77.34,77.21,77.29,33548.0,77.22,77.34,77.21,77.29,33548.0
2024-05-29 10:00:00,77.28,77.54,77.23,77.39,205772.0,77.28,77.54,77.23,77.39,205772.0
2024-05-29 10:10:00,77.38,77.4,77.22,77.24,23292.0,77.38,77.4,77.22,77.24,23292.0
2024-05-29 10:20:00,77.23,77.31,77.18,77.18,25046.0,77.23,77.31,77.18,77.18,25046.0
2024-05-29 10:30:00,77.2,77.33,77.08,77.32,65874.0,77.2,77.33,77.08,77.32,65874.0
2024-05-29 10:40:00,77.35,77.38,77.09,77.1,25584.0,77.35,77.38,77.09,77.1,25584.0
2024-05-29 10:50:00,77.09,77.15,76.85,77.05,81447.0,77.09,77.15,76.85,77.05,81447.0
2024-05-29 11:00:00,77.05,77.06,76.89,77.04,30786.0,77.05,77.06,76.89,77.04,30786.0
2024-05-29 11:10:00,77.02,77.24,77.0,77.2,22971.0,77.02,77.24,77.0,77.2,22971.0
2024-05-29 11:20:00,77.2,77.21,76.93,76.95,19093.0,77.2,77.21,76.93,76.95,19093.0
2024-05-29 11:30:00,76.95,77.01,76.86,76.87,11699.0,76.95,77.01,76.86,76.87,11699.0
2024-05-29 11:40:00,76.87,76.88,76.75,76.8,24472.0,76.87,76.88,76.75,76.8,24472.0
2024-05-29 11:50:00,76.81,76.87,76.72,76.83,24476.0,76.81,76.87,76.72,76.83,24476.0
2024-05-29 12:00:00,76.81,76.88,76.79,76.83,15350.0,76.81,76.88,76.79,76.83,15350.0
2024-05-29 12:10:00,76.84,76.85,76.77,76.83,6140.0,76.84,76.85,76.77,76.83,6140.0
2024-05-29 12:20:00,76.85,76.92,76.82,76.82,12378.0,76.85,76.92,76.82,76.82,12378.0
2024-05-29 12:30:00,76.83,76.85,76.77,76.79,6791.0,76.83,76.85,76.77,76.79,6791.0
2024-05-29 12:40:00,76.77,76.87,76.71,76.83,23068.0,76.77,76.87,76.71,76.83,23068.0
2024-05-29 12:50:00,76.83,76.85,76.78,76.8,22232.0,76.83,76.85,76.78,76.8,22232.0
2024-05-29 13:00:00,76.79,76.85,76.79,76.79,9474.0,76.79,76.85,76.79,76.79,9474.0
2024-05-29 13:10:00,76.8,76.83,76.77,76.83,5307.0,76.8,76.83,76.77,76.83,5307.0
2024-05-29 13:20:00,76.83,76.83,76.78,76.79,9077.0,76.83,76.83,76.78,76.79,9077.0
2024-05-29 13:30:00,76.78,76.9,76.78,76.89,15142.0,76.78,76.9,76.78,76.89,15142.0
2024-05-29 13:40:00,76.91,76.99,76.87,76.96,27196.0,76.91,76.99,76.87,76.96,27196.0
2024-05-29 13:50:00,76.95,76.96,76.87,76.9,37030.0,76.95,76.96,76.87,76.9,37030.0
2024-05-29 14:00:00,76.91,76.98,76.88,76.91,57702.0,76.91,76.98,76.88,76.91,57702.0
2024-05-29 14:10:00,76.9,76.98,76.85,76.97,9242.0,76.9,76.98,76.85,76.97,9242.0
2024-05-29 14:20:00,76.96,76.96,76.77,76.78,34120.0,76.96,76.96,76.77,76.78,34120.0
2024-05-29 14:30:00,76.82,76.84,76.69,76.72,24854.0,76.82,76.84,76.69,76.72,24854.0
2024-05-29 14:40:00,76.7,76.72,76.62,76.63,15415.0,76.7,76.72,76.62,76.63,15415.0
2024-05-29 14:50:00,76.62,76.68,76.62,76.65,7570.0,76.62,76.68,76.62,76.65,7570.0
2024-05-29 15:00:00,76.67,76.67,76.6,76.63,10570.0,76.67,76.67,76.6,76.63,10570.0
2024-05-29 15:10:00,76.63,76.67,76.62,76.65,11619.0,76.63,76.67,76.62,76.65,11619.0
2024-05-29 15:20:00,76.64,76.65,76.6,76.61,14125.0,76.64,76.65,76.6,76.61,14125.0
2024-05-29 15:30:00,76.62,76.68,76.62,76.67,14705.0,76.62,76.68,76.62,76.67,14705.0
2024-05-29 15:40:00,76.67,76.69,76.62,76.63,50858.0,76.67,76.69,76.62,76.63,50858.0
2024-05-29 15:50:00,76.64,76.64,76.56,76.59,96290.0,76.64,76.64,76.56,76.59,96290.0
2024-05-30 09:30:00,76.05,76.41,76.01,76.37,76436.0,76.05,76.41,76.01,76.37,76436.0
2024-05-30 09:40:00,76.39,76.57,76.36,76.55,32325.0,76.39,76.57,76.36,76.55,32325.0
2024-05-30 09:50:00,76.52,76.58,76.4,76.56,17337.0,76.52,76.58,76.4,76.56,17337.0
2024-05-30 10:00:00,76.59,76.72,76.46,76.67,52544.0,76.59,76.72,76.46,76.67,52544.0
2024-05-30 10:10:00,76.65,76.66,76.42,76.52,29835.0,76.65,76.66,76.42,76.52,29835.0
2024-05-30 10:20:00,76.5,76.59,76.45,76.53,11458.0,76.5,76.59,76.45,76.53,11458.0
2024-05-30 10:30:00,76.47,76.48,76.22,76.23,48834.0,76.47,76.48,76.22,76.23,48834.0
2024-05-30 10:40:00,76.24,76.3,76.16,76.28,15410.0,76.24,76.3,76.16,76.28,15410.0
2024-05-30 10:50:00,76.26,76.54,76.24,76.39,59677.0,76.26,76.54,76.24,76.39,59677.0
2024-05-30 11:00:00,76.38,76.67,76.04,76.59,177954.0,76.38,76.67,76.04,76.59,177954.0
2024-05-30 11:10:00,76.61,76.63,76.39,76.39,62192.0,76.61,76.63,76.39,76.39,62192.0
2024-05-30 11:20:00,76.36,76.39,76.05,76.08,85419.0,76.36,76.39,76.05,76.08,85419.0
2024-05-30 11:30:00,76.03,76.06,75.79,75.9,87284.0,76.03,76.06,75.79,75.9,87284.0
2024-05-30 11:40:00,75.87,75.88,75.68,75.69,34459.0,75.87,75.88,75.68,75.69,34459.0
2024-05-30 11:50:00,75.7,76.04,75.69,75.91,41774.0,75.7,76.04,75.69,75.91,41774.0
2024-05-30 12:00:00,75.9,75.94,75.72,75.9,31726.0,75.9,75.94,75.72,75.9,31726.0
2024-05-30 12:10:00,75.86,75.93,75.75,75.75,38360.0,75.86,75.93,75.75,75.75,38360.0
2024-05-30 12:20:00,75.75,75.8,75.57,75.58,29503.0,75.75,75.8,75.57,75.58,29503.0
2024-05-30 12:30:00,75.58,75.74,75.54,75.71,67272.0,75.58,75.74,75.54,75.71,67272.0
2024-05-30 12:40:00,75.71,75.72,75.59,75.59,15171.0,75.71,75.72,75.59,75.59,15171.0
2024-05-30 12:50:00,75.61,75.77,75.46,75.53,343276.0,75.61,75.77,75.46,75.53,343276.0
2024-05-30 13:00:00,75.53,75.58,75.39,75.41,25516.0,75.53,75.58,75.39,75.41,25516.0
2024-05-30 13:10:00,75.4,75.43,75.25,75.37,25727.0,75.4,75.43,75.25,75.37,25727.0
2024-05-30 13:20:00,75.37,75.5,75.32,75.36,49736.0,75.37,75.5,75.32,75.36,49736.0
2024-05-30 13:30:00,75.37,75.43,75.3,75.32,14888.0,75.37,75.43,75.3,75.32,14888.0
2024-05-30 13:40:00,75.33,75.4,75.31,75.37,16163.0,75.33,75.4,75.31,75.37,16163.0
2024-05-30 13:50:00,75.39,75.43,75.31,75.33,14555.0,75.39,75.43,75.31,75.33,14555.0
2024-05-30 14:00:00,75.34,75.62,75.34,75.57,53250.0,75.34,75.62,75.34,75.57,53250.0
2024-05-30 14:10:00,75.57,75.7,75.56,75.62,19635.0,75.57,75.7,75.56,75.62,19635.0
2024-05-30 14:20:00,75.64,75.7,75.41,75.55,75069.0,75.64,75.7,75.41,75.55,75069.0
2024-05-30 14:30:00,75.56,75.65,75.55,75.59,20854.0,75.56,75.65,75.55,75.59,20854.0
2024-05-30 14:40:00,75.58,75.64,75.57,75.6,21013.0,75.58,75.64,75.57,75.6,21013.0
2024-05-30 14:50:00,75.59,75.64,75.57,75.63,4650.0,75.59,75.64,75.57,75.63,4650.0
2024-05-30 15:00:00,75.64,75.64,75.58,75.62,7345.0,75.64,75.64,75.58,75.62,7345.0
2024-05-30 15:10:00,75.64,75.64,75.61,75.62,9660.0,75.64,75.64,75.61,75.62,9660.0
2024-05-30 15:20:00,75.61,75.61,75.53,75.54,14902.0,75.61,75.61,75.53,75.54,14902.0
2024-05-30 15:30:00,75.53,75.58,75.45,75.45,44820.0,75.53,75.58,75.45,75.45,44820.0
2024-05-30 15:40:00,75.45,75.51,75.45,75.49,43057.0,75.45,75.51,75.45,75.49,43057.0
2024-05-30 15:50:00,75.49,75.54,75.47,75.52,127321.0,75.49,75.54,75.47,75.52,127321.0
2024-05-31 09:30:00,75.63,75.8,75.57,75.68,34735.0,75.63,75.8,75.57,75.68,34735.0
2024-05-31 09:40:00,75.7,75.84,75.66,75.7,15906.0,75.7,75.84,75.66,75.7,15906.0
2024-05-31 09:50:00,75.64,75.69,75.44,75.46,46610.0,75.64,75.69,75.44,75.46,46610.0
2024-05-31 10:00:00,75.48,75.53,75.4,75.42,21313.0,75.48,75.53,75.4,75.42,21313.0
2024-05-31 10:10:00,75.4,75.46,75.16,75.29,49038.0,75.4,75.46,75.16,75.29,49038.0
2024-05-31 10:20:00,75.28,75.3,75.11,75.21,28386.0,75.28,75.3,75.11,75.21,28386.0
2024-05-31 10:30:00,75.16,75.32,75.1,75.23,77057.0,75.16,75.32,75.1,75.23,77057.0
2024-05-31 10:40:00,75.21,75.31,74.97,74.99,113500.0,75.21,75.31,74.97,74.99,113500.0
2024-05-31 10:50:00,75.0,75.01,74.88,74.89,34795.0,75.0,75.01,74.88,74.89,34795.0
2024-05-31 11:00:00,74.87,75.06,74.82,75.06,90920.0,74.87,75.06,74.82,75.06,90920.0
2024-05-31 11:10:00,75.05,75.15,74.91,74.91,28606.0,75.05,75.15,74.91,74.91,28606.0
2024-05-31 11:20:00,74.91,75.03,74.83,74.97,20350.0,74.91,75.03,74.83,74.97,20350.0
2024-05-31 11:30:00,74.97,75.0,74.71,74.71,69921.0,74.97,75.0,74.71,74.71,69921.0
2024-05-31 11:40:00,74.71,74.76,74.33,74.41,76937.0,74.71,74.76,74.33,74.41,76937.0
2024-05-31 11:50:00,74.41,74.61,74.41,74.58,14772.0,74.41,74.61,74.41,74.58,14772.0
2024-05-31 12:00:00,74.57,74.92,74.48,74.87,41087.0,74.57,74.92,74.48,74.87,41087.0
2024-05-31 12:10:00,74.86,75.2,74.86,75.17,76649.0,74.86,75.2,74.86,75.17,76649.0
2024-05-31 12:20:00,75.15,75.16,74.97,75.08,15699.0,75.15,75.16,74.97,75.08,15699.0
2024-05-31 12:30:00,75.09,75.09,74.8,74.87,17381.0,75.09,75.09,74.8,74.87,17381.0
2024-05-31 12:40:00,74.88,74.94,74.8,74.9,9967.0,74.88,74.94,74.8,74.9,9967.0
2024-05-31 12:50:00,74.89,75.04,74.86,75.03,12900.0,74.89,75.04,74.86,75.03,12900.0
2024-05-31 13:00:00,74.99,75.04,74.92,75.01,18065.0,74.99,75.04,74.92,75.01,18065.0
2024-05-31 13:10:00,75.0,75.0,74.88,74.93,32264.0,75.0,75.0,74.88,74.93,32264.0
2024-05-31 13:20:00,74.98,74.98,74.76,74.83,19494.0,74.98,74.98,74.76,74.83,19494.0
2024-05-31 13:30:00,74.86,74.9,74.8,74.87,49821.0,74.86,74.9,74.8,74.87,49821.0
2024-05-31 13:40:00,74.83,75.02,74.8,74.8,21617.0,74.83,75.02,74.8,74.8,21617.0
2024-05-31 13:50:00,74.78,74.86,74.73,74.75,29689.0,74.78,74.86,74.73,74.75,29689.0
2024-05-31 14:00:00,74.74,74.94,74.73,74.94,47320.0,74.74,74.94,74.73,74.94,47320.0
2024-05-31 14:10:00,74.95,74.95,74.74,74.84,33716.0,74.95,74.95,74.74,74.84,33716.0
2024-05-31 14:20:00,74.84,74.98,74.58,74.64,66946.0,74.84,74.98,74.58,74.64,66946.0
2024-05-31 14:30:00,74.66,74.73,74.59,74.64,33236.0,74.66,74.73,74.59,74.64,33236.0
2024-05-31 14:40:00,74.65,74.7,74.55,74.7,28888.0,74.65,74.7,74.55,74.7,28888.0
2024-05-31 14:50:00,74.7,74.74,74.67,74.73,18604.0,74.7,74.74,74.67,74.73,18604.0
2024-05-31 15:00:00,74.73,74.75,74.7,74.72,11715.0,74.73,74.75,74.7,74.72,11715.0
2024-05-31 15:10:00,74.73,74.79,74.7,74.74,31788.0,74.73,74.79,74.7,74.74,31788.0
2024-05-31 15:20:00,74.75,74.77,74.7,74.71,31303.0,74.75,74.77,74.7,74.71,31303.0
2024-05-31 15:30:00,74.72,74.78,74.72,74.76,30603.0,74.72,74.78,74.72,74.76,30603.0
2024-05-31 15:40:00,74.76,74.77,74.73,74.77,52018.0,74.76,74.77,74.73,74.77,52018.0
2024-05-31 15:50:00,74.77,74.84,74.75,74.84,227065.0,74.77,74.84,74.75,74.84,227065.0
2024-06-03 09:30:00,73.94,73.94,73.59,73.63,309720.0,73.94,73.94,73.59,73.63,309720.0
2024-06-03 09:40:00,73.64,73.71,73.04,73.04,625247.0,73.64,73.71,73.04,73.04,625247.0
2024-06-03 09:50:00,73.05,73.11,72.58,72.74,337947.0,73.05,73.11,72.58,72.74,337947.0
2024-06-03 10:00:00,72.65,73.03,72.23,72.91,355262.0,72.65,73.03,72.23,72.91,355262.0
2024-06-03 10:10:00,72.88,73.05,72.62,72.73,103523.0,72.88,73.05,72.62,72.73,103523.0
2024-06-03 10:20:00,72.78,72.78,72.36,72.37,109719.0,72.78,72.78,72.36,72.37,109719.0
2024-06-03 10:30:00,72.42,72.43,72.1,72.29,61979.0,72.42,72.43,72.1,72.29,61979.0
2024-06-03 10:40:00,72.28,72.74,72.28,72.69,96920.0,72.28,72.74,72.28,72.69,96920.0
2024-06-03 10:50:00,72.7,72.75,72.13,72.23,70469.0,72.7,72.75,72.13,72.23,70469.0
2024-06-03 11:00:00,72.23,72.29,72.01,72.23,64900.0,72.23,72.29,72.01,72.23,64900.0
2024-06-03 11:10:00,72.2,72.28,71.96,72.23,97865.0,72.2,72.28,71.96,72.23,97865.0
2024-06-03 11:20:00,72.23,72.25,72.0,72.01,69499.0,72.23,72.25,72.0,72.01,69499.0
2024-06-03 11:30:00,72.03,72.12,71.91,72.11,88751.0,72.03,72.12,71.91,72.11,88751.0
2024-06-03 11:40:00,72.09,72.14,71.83,71.86,124790.0,72.09,72.14,71.83,71.86,124790.0
2024-06-03 11:50:00,71.87,72.14,71.82,72.08,308553.0,71.87,72.14,71.82,72.08,308553.0
2024-06-03 12:00:00,72.09,72.19,72.05,72.15,28993.0,72.09,72.19,72.05,72.15,28993.0
2024-06-03 12:10:00,72.18,72.39,72.11,72.11,51529.0,72.18,72.39,72.11,72.11,51529.0
2024-06-03 12:20:00,72.12,72.14,71.98,72.06,34163.0,72.12,72.14,71.98,72.06,34163.0
2024-06-03 12:30:00,72.06,72.09,71.92,72.03,31922.0,72.06,72.09,71.92,72.03,31922.0
2024-06-03 12:40:00,72.05,72.11,71.98,72.08,19314.0,72.05,72.11,71.98,72.08,19314.0
2024-06-03 12:50:00,72.07,72.07,71.91,71.99,36143.0,72.07,72.07,71.91,71.99,36143.0
2024-06-03 13:00:00,71.97,72.03,71.92,71.94,24814.0,71.97,72.03,71.92,71.94,24814.0
2024-06-03 13:10:00,71.93,71.95,71.89,71.94,68864.0,71.93,71.95,71.89,71.94,68864.0
2024-06-03 13:20:00,71.94,71.94,71.86,71.91,165047.0,71.94,71.94,71.86,71.91,165047.0
2024-06-03 13:30:00,71.92,71.92,71.84,71.9,41951.0,71.92,71.92,71.84,71.9,41951.0
2024-06-03 13:40:00,71.89,72.05,71.86,71.93,17317.0,71.89,72.05,71.86,71.93,17317.0
2024-06-03 13:50:00,71.93,71.95,71.83,71.86,31998.0,71.93,71.95,71.83,71.86,31998.0
2024-06-03 14:00:00,71.87,72.0,71.79,71.8,47191.0,71.87,72.0,71.79,71.8,47191.0
2024-06-03 14:10:00,71.84,71.98,71.76,71.96,62671.0,71.84,71.98,71.76,71.96,62671.0
2024-06-03 14:20:00,71.97,72.03,71.8,72.01,181618.0,71.97,72.03,71.8,72.01,181618.0
2024-06-03 14:30:00,72.01,72.09,71.85,71.88,349599.0,72.01,72.09,71.85,71.88,349599.0
2024-06-03 14:40:00,71.88,71.97,71.85,71.89,35641.0,71.88,71.97,71.85,71.89,35641.0
2024-06-03 14:50:00,71.88,71.91,71.84,71.87,21199.0,71.88,71.91,71.84,71.87,21199.0
2024-06-03 15:00:00,71.87,71.92,71.85,71.9,33155.0,71.87,71.92,71.85,71.9,33155.0
2024-06-03 15:10:00,71.91,71.93,71.89,71.91,36991.0,71.91,71.93,71.89,71.91,36991.0
2024-06-03 15:20:00,71.91,71.92,71.78,71.78,172074.0,71.91,71.92,71.78,71.78,172074.0
2024-06-03 15:30:00,71.79,71.84,71.79,71.83,30460.0,71.79,71.84,71.79,71.83,30460.0
2024-06-03 15:40:00,71.83,71.84,71.77,71.79,125670.0,71.83,71.84,71.77,71.79,125670.0
2024-06-03 15:50:00,71.79,71.84,71.76,71.81,468552.0,71.79,71.84,71.76,71.81,468552.0
2024-06-04 09:30:00,70.96,70.98,70.71,70.91,158190.0,70.96,70.98,70.71,70.91,158190.0
2024-06-04 09:40:00,70.94,70.95,70.64,70.7,86504.0,70.94,70.95,70.64,70.7,86504.0
2024-06-04 09:50:00,70.69,70.7,70.45,70.45,95108.0,70.69,70.7,70.45,70.45,95108.0
2024-06-04 10:00:00,70.45,70.78,70.44,70.6,87291.0,70.45,70.78,70.44,70.6,87291.0
2024-06-04 10:10:00,70.6,71.19,70.58,71.18,69971.0,70.6,71.19,70.58,71.18,69971.0
2024-06-04 10:20:00,71.2,71.25,71.05,71.06,34271.0,71.2,71.25,71.05,71.06,34271.0
2024-06-04 10:30:00,71.09,71.1,70.71,70.73,61499.0,71.09,71.1,70.71,70.73,61499.0
2024-06-04 10:40:00,70.78,70.82,70.58,70.61,65539.0,70.78,70.82,70.58,70.61,65539.0
2024-06-04 10:50:00,70.63,70.94,70.62,70.72,95430.0,70.63,70.94,70.62,70.72,95430.0
2024-06-04 11:00:00,70.73,70.87,70.61,70.81,75787.0,70.73,70.87,70.61,70.81,75787.0
2024-06-04 11:10:00,70.82,71.41,70.81,71.37,90056.0,70.82,71.41,70.81,71.37,90056.0
2024-06-04 11:20:00,71.37,71.4,71.0,71.15,75634.0,71.37,71.4,71.0,71.15,75634.0
2024-06-04 11:30:00,71.18,71.18,70.95,71.01,55933.0,71.18,71.18,70.95,71.01,55933.0
2024-06-04 11:40:00,71.01,71.01,70.75,70.78,37072.0,71.01,71.01,70.75,70.78,37072.0
2024-06-04 11:50:00,70.78,70.86,70.72,70.8,79813.0,70.78,70.86,70.72,70.8,79813.0
2024-06-04 12:00:00,70.83,70.96,70.83,70.95,39513.0,70.83,70.96,70.83,70.95,39513.0
2024-06-04 12:10:00,71.0,71.15,71.0,71.13,25325.0,71.0,71.15,71.0,71.13,25325.0
2024-06-04 12:20:00,71.16,71.36,70.98,71.32,53742.0,71.16,71.36,70.98,71.32,53742.0
2024-06-04 12:30:00,71.31,71.32,71.11,71.14,55988.0,71.31,71.32,71.11,71.14,55988.0
2024-06-04 12:40:00,71.14,71.14,71.03,71.11,17337.0,71.14,71.14,71.03,71.11,17337.0
2024-06-04 12:50:00,71.09,71.09,70.98,70.99,14036.0,71.09,71.09,70.98,70.99,14036.0
2024-06-04 13:00:00,71.0,71.24,71.0,71.22,11309.0,71.0,71.24,71.0,71.22,11309.0
2024-06-04 13:10:00,71.23,71.29,71.21,71.27,10946.0,71.23,71.29,71.21,71.27,10946.0
2024-06-04 13:20:00,71.27,71.38,71.24,71.33,76438.0,71.27,71.38,71.24,71.33,76438.0
2024-06-04 13:30:00,71.33,71.45,71.29,71.31,34576.0,71.33,71.45,71.29,71.31,34576.0
2024-06-04 13:40:00,71.36,71.42,71.36,71.41,10021.0,71.36,71.42,71.36,71.41,10021.0
2024-06-04 13:50:00,71.4,71.44,71.32,71.43,29722.0,71.4,71.44,71.32,71.43,29722.0
2024-06-04 14:00:00,71.42,71.43,71.31,71.34,24105.0,71.42,71.43,71.31,71.34,24105.0
2024-06-04 14:10:00,71.33,71.33,71.14,71.17,33460.0,71.33,71.33,71.14,71.17,33460.0
2024-06-04 14:20:00,71.18,71.3,70.98,71.04,85105.0,71.18,71.3,70.98,71.04,85105.0
2024-06-04 14:30:00,71.06,71.15,71.05,71.11,90266.0,71.06,71.15,71.05,71.11,90266.0
2024-06-04 14:40:00,71.11,71.24,71.11,71.23,13806.0,71.11,71.24,71.11,71.23,13806.0
2024-06-04 14:50:00,71.25,71.25,71.17,71.2,7266.0,71.25,71.25,71.17,71.2,7266.0
2024-06-04 15:00:00,71.19,71.19,71.05,71.07,9090.0,71.19,71.19,71.05,71.07,9090.0
2024-06-04 15:10:00,71.07,71.13,71.04,71.05,15411.0,71.07,71.13,71.04,71.05,15411.0
2024-06-04 15:20:00,71.06,71.14,71.06,71.12,9215.0,71.06,71.14,71.06,71.12,9215.0
2024-06-04 15:30:00,71.12,71.14,71.06,71.08,37230.0,71.12,71.14,71.06,71.08,37230.0
2024-06-04 15:40:00,71.08,71.09,71.07,71.09,18835.0,71.08,71.09,71.07,71.09,18835.0
2024-06-04 15:50:00,71.09,71.13,71.08,71.08,82762.0,71.09,71.13,71.08,71.08,82762.0
2024-06-05 09:30:00,71.4,71.54,71.31,71.47,69089.0,71.4,71.54,71.31,71.47,69089.0
2024-06-05 09:40:00,71.46,71.5,71.1,71.24,75703.0,71.46,71.5,71.1,71.24,75703.0
2024-06-05 09:50:00,71.23,71.5,71.09,71.43,68386.0,71.23,71.5,71.09,71.43,68386.0
2024-06-05 10:00:00,71.41,71.48,71.32,71.43,25636.0,71.41,71.48,71.32,71.43,25636.0
2024-06-05 10:10:00,71.42,71.45,71.16,71.34,13398.0,71.42,71.45,71.16,71.34,13398.0
2024-06-05 10:20:00,71.33,71.51,71.26,71.39,31622.0,71.33,71.51,71.26,71.39,31622.0
2024-06-05 10:30:00,71.44,71.63,71.17,71.28,80270.0,71.44,71.63,71.17,71.28,80270.0
2024-06-05 10:40:00,71.3,71.38,71.07,71.17,31203.0,71.3,71.38,71.07,71.17,31203.0
2024-06-05 10:50:00,71.2,71.41,71.19,71.32,53702.0,71.2,71.41,71.19,71.32,53702.0
2024-06-05 11:00:00,71.28,71.29,70.88,70.93,28977.0,71.28,71.29,70.88,70.93,28977.0
2024-06-05 11:10:00,70.94,71.02,70.83,70.86,25935.0,70.94,71.02,70.83,70.86,25935.0
2024-06-05 11:20:00,70.82,70.88,70.76,70.82,24734.0,70.82,70.88,70.76,70.82,24734.0
2024-06-05 11:30:00,70.86,71.4,70.84,71.4,35979.0,70.86,71.4,70.84,71.4,35979.0
2024-06-05 11:40:00,71.42,71.44,71.31,71.37,15987.0,71.42,71.44,71.31,71.37,15987.0
2024-06-05 11:50:00,71.39,71.47,71.3,71.4,21069.0,71.39,71.47,71.3,71.4,21069.0
2024-06-05 12:00:00,71.41,71.43,71.35,71.35,19670.0,71.41,71.43,71.35,71.35,19670.0
2024-06-05 12:10:00,71.35,71.59,71.31,71.59,24840.0,71.35,71.59,71.31,71.59,24840.0
2024-06-05 12:20:00,71.57,71.71,71.53,71.67,40643.0,71.57,71.71,71.53,71.67,40643.0
2024-06-05 12:30:00,71.66,71.76,71.63,71.73,29836.0,71.66,71.76,71.63,71.73,29836.0
2024-06-05 12:40:00,71.76,71.84,71.68,71.74,24783.0,71.76,71.84,71.68,71.74,24783.0
2024-06-05 12:50:00,71.73,71.8,71.71,71.79,13164.0,71.73,71.8,71.71,71.79,13164.0
2024-06-05 13:00:00,71.8,71.8,71.69,71.73,13247.0,71.8,71.8,71.69,71.73,13247.0
2024-06-05 13:10:00,71.75,71.88,71.74,71.88,20719.0,71.75,71.88,71.74,71.88,20719.0
2024-06-05 13:20:00,71.89,71.94,71.86,71.88,28942.0,71.89,71.94,71.86,71.88,28942.0
2024-06-05 13:30:00,71.87,71.94,71.8,71.85,13134.0,71.87,71.94,71.8,71.85,13134.0
2024-06-05 13:40:00,71.84,71.86,71.79,71.85,17253.0,71.84,71.86,71.79,71.85,17253.0
2024-06-05 13:50:00,71.86,71.94,71.85,71.93,15537.0,71.86,71.94,71.85,71.93,15537.0
2024-06-05 14:00:00,71.92,71.95,71.78,71.78,12534.0,71.92,71.95,71.78,71.78,12534.0
2024-06-05 14:10:00,71.8,71.87,71.7,71.87,19422.0,71.8,71.87,71.7,71.87,19422.0
2024-06-05 14:20:00,71.85,71.85,71.69,71.82,34570.0,71.85,71.85,71.69,71.82,34570.0
2024-06-05 14:30:00,71.83,71.91,71.81,71.84,35105.0,71.83,71.91,71.81,71.84,35105.0
2024-06-05 14:40:00,71.83,71.87,71.83,71.86,6150.0,71.83,71.87,71.83,71.86,6150.0
2024-06-05 14:50:00,71.88,71.96,71.88,71.93,16426.0,71.88,71.96,71.88,71.93,16426.0
2024-06-05 15:00:00,71.93,71.97,71.91,71.96,12666.0,71.93,71.97,71.91,71.96,12666.0
2024-06-05 15:10:00,71.96,71.97,71.83,71.86,31787.0,71.96,71.97,71.83,71.86,31787.0
2024-06-05 15:20:00,71.87,71.98,71.87,71.94,19062.0,71.87,71.98,71.87,71.94,19062.0
2024-06-05 15:30:00,71.94,71.94,71.89,71.9,49988.0,71.94,71.94,71.89,71.9,49988.0
2024-06-05 15:40:00,71.9,71.91,71.87,71.89,84111.0,71.9,71.91,71.87,71.89,84111.0
2024-06-05 15:50:00,71.89,71.92,71.86,71.88,327812.0,71.89,71.92,71.86,71.88,327812.0
2024-06-06 09:30:00,72.12,72.43,71.96,72.35,48102.0,72.12,72.43,71.96,72.35,48102.0
2024-06-06 09:40:00,72.34,72.4,72.17,72.19,31238.0,72.34,72.4,72.17,72.19,31238.0
2024-06-06 09:50:00,72.19,72.28,72.06,72.08,29357.0,72.19,72.28,72.06,72.08,29357.0
2024-06-06 10:00:00,72.09,72.38,72.04,72.34,21054.0,72.09,72.38,72.04,72.34,21054.0
2024-06-06 10:10:00,72.35,72.55,72.35,72.49,63190.0,72.35,72.55,72.35,72.49,63190.0
2024-06-06 10:20:00,72.5,72.62,72.44,72.44,23069.0,72.5,72.62,72.44,72.44,23069.0
2024-06-06 10:30:00,72.43,72.43,72.22,72.29,29187.0,72.43,72.43,72.22,72.29,29187.0
2024-06-06 10:40:00,72.22,72.35,72.11,72.34,26101.0,72.22,72.35,72.11,72.34,26101.0
2024-06-06 10:50:00,72.35,72.41,72.27,72.39,8523.0,72.35,72.41,72.27,72.39,8523.0
2024-06-06 11:00:00,72.39,72.57,72.36,72.46,14289.0,72.39,72.57,72.36,72.46,14289.0
2024-06-06 11:10:00,72.5,72.96,72.5,72.94,73442.0,72.5,72.96,72.5,72.94,73442.0
2024-06-06 11:20:00,72.95,73.1,72.86,73.09,39286.0,72.95,73.1,72.86,73.09,39286.0
2024-06-06 11:30:00,73.07,73.16,73.02,73.1,46835.0,73.07,73.16,73.02,73.1,46835.0
2024-06-06 11:40:00,73.1,73.28,73.01,73.22,49456.0,73.1,73.28,73.01,73.22,49456.0
2024-06-06 11:50:00,73.21,73.4,73.21,73.35,33705.0,73.21,73.4,73.21,73.35,33705.0
2024-06-06 12:00:00,73.36,73.43,73.22,73.33,61803.0,73.36,73.43,73.22,73.33,61803.0
2024-06-06 12:10:00,73.33,73.46,73.29,73.45,32175.0,73.33,73.46,73.29,73.45,32175.0
2024-06-06 12:20:00,73.44,73.47,73.3,73.34,29526.0,73.44,73.47,73.3,73.34,29526.0
2024-06-06 12:30:00,73.36,73.41,73.29,73.33,24026.0,73.36,73.41,73.29,73.33,24026.0
2024-06-06 12:40:00,73.34,73.38,73.2,73.28,40095.0,73.34,73.38,73.2,73.28,40095.0
2024-06-06 12:50:00,73.28,73.28,73.15,73.2,38702.0,73.28,73.28,73.15,73.2,38702.0
2024-06-06 13:00:00,73.21,73.33,73.14,73.33,20291.0,73.21,73.33,73.14,73.33,20291.0
2024-06-06 13:10:00,73.34,73.44,73.32,73.34,29448.0,73.34,73.44,73.32,73.34,29448.0
2024-06-06 13:20:00,73.35,73.38,73.25,73.31,17862.0,73.35,73.38,73.25,73.31,17862.0
2024-06-06 13:30:00,73.32,73.41,73.3,73.4,7189.0,73.32,73.41,73.3,73.4,7189.0
2024-06-06 13:40:00,73.41,73.45,73.39,73.41,20463.0,73.41,73.45,73.39,73.41,20463.0
2024-06-06 13:50:00,73.4,73.44,73.33,73.44,8623.0,73.4,73.44,73.33,73.44,8623.0
2024-06-06 14:00:00,73.44,73.44,73.26,73.26,14544.0,73.44,73.44,73.26,73.26,14544.0
2024-06-06 14:10:00,73.27,73.34,73.22,73.31,35751.0,73.27,73.34,73.22,73.31,35751.0
2024-06-06 14:20:00,73.32,73.34,73.19,73.23,22915.0,73.32,73.34,73.19,73.23,22915.0
2024-06-06 14:30:00,73.21,73.27,73.19,73.25,11866.0,73.21,73.27,73.19,73.25,11866.0
2024-06-06 14:40:00,73.25,73.28,73.22,73.23,12865.0,73.25,73.28,73.22,73.23,12865.0
2024-06-06 14:50:00,73.22,73.33,73.21,73.31,14503.0,73.22,73.33,73.21,73.31,14503.0
2024-06-06 15:00:00,73.31,73.33,73.3,73.31,30677.0,73.31,73.33,73.3,73.31,30677.0
2024-06-06 15:10:00,73.31,73.32,73.26,73.26,13098.0,73.31,73.32,73.26,73.26,13098.0
2024-06-06 15:20:00,73.28,73.31,73.27,73.28,30997.0,73.28,73.31,73.27,73.28,30997.0
2024-06-06 15:30:00,73.27,73.29,73.23,73.26,46394.0,73.27,73.29,73.23,73.26,46394.0
2024-06-06 15:40:00,73.25,73.28,73.23,73.27,44679.0,73.25,73.28,73.23,73.27,44679.0
2024-06-06 15:50:00,73.27,73.3,73.25,73.28,187288.0,73.27,73.3,73.25,73.28,187288.0
2024-06-07 09:30:00,73.56,73.57,73.32,73.48,49280.0,73.56,73.57,73.32,73.48,49280.0
2024-06-07 09:40:00,73.43,73.69,73.32,73.69,47562.0,73.43,73.69,73.32,73.69,47562.0
2024-06-07 09:50:00,73.67,73.77,73.62,73.7,32252.0,73.67,73.77,73.62,73.7,32252.0
2024-06-07 10:00:00,73.69,73.78,73.6,73.77,80326.0,73.69,73.78,73.6,73.77,80326.0
2024-06-07 10:10:00,73.75,73.92,73.74,73.91,28632.0,73.75,73.92,73.74,73.91,28632.0
2024-06-07 10:20:00,73.91,73.91,73.84,73.84,21537.0,73.91,73.91,73.84,73.84,21537.0
2024-06-07 10:30:00,73.82,73.82,73.39,73.4,48322.0,73.82,73.82,73.39,73.4,48322.0
2024-06-07 10:40:00,73.42,73.56,73.33,73.42,37020.0,73.42,73.56,73.33,73.42,37020.0
2024-06-07 10:50:00,73.42,73.57,73.38,73.56,17812.0,73.42,73.57,73.38,73.56,17812.0
2024-06-07 11:00:00,73.55,73.55,73.38,73.47,67019.0,73.55,73.55,73.38,73.47,67019.0
2024-06-07 11:10:00,73.48,73.57,73.39,73.41,20540.0,73.48,73.57,73.39,73.41,20540.0
2024-06-07 11:20:00,73.41,73.53,73.16,73.19,54516.0,73.41,73.53,73.16,73.19,54516.0
2024-06-07 11:30:00,73.19,73.24,73.12,73.15,59350.0,73.19,73.24,73.12,73.15,59350.0
2024-06-07 11:40:00,73.15,73.35,73.15,73.32,59657.0,73.15,73.35,73.15,73.32,59657.0
2024-06-07 11:50:00,73.33,73.33,73.12,73.13,33440.0,73.33,73.33,73.12,73.13,33440.0
2024-06-07 12:00:00,73.12,73.15,73.03,73.15,49235.0,73.12,73.15,73.03,73.15,49235.0
2024-06-07 12:10:00,73.15,73.26,73.12,73.21,23445.0,73.15,73.26,73.12,73.21,23445.0
2024-06-07 12:20:00,73.18,73.25,73.16,73.25,32133.0,73.18,73.25,73.16,73.25,32133.0
2024-06-07 12:30:00,73.23,73.54,73.23,73.45,324837.0,73.23,73.54,73.23,73.45,324837.0
2024-06-07 12:40:00,73.47,73.52,73.37,73.37,14915.0,73.47,73.52,73.37,73.37,14915.0
2024-06-07 12:50:00,73.33,73.49,73.31,73.44,38664.0,73.33,73.49,73.31,73.44,38664.0
2024-06-07 13:00:00,73.39,73.41,73.3,73.33,38092.0,73.39,73.41,73.3,73.33,38092.0
2024-06-07 13:10:00,73.34,73.43,73.34,73.38,16658.0,73.34,73.43,73.34,73.38,16658.0
2024-06-07 13:20:00,73.34,73.41,73.34,73.39,41058.0,73.34,73.41,73.34,73.39,41058.0
2024-06-07 13:30:00,73.38,73.4,73.23,73.23,33583.0,73.38,73.4,73.23,73.23,33583.0
2024-06-07 13:40:00,73.24,73.32,73.24,73.31,16269.0,73.24,73.32,73.24,73.31,16269.0
2024-06-07 13:50:00,73.32,73.49,73.32,73.32,17447.0,73.32,73.49,73.32,73.32,17447.0
2024-06-07 14:00:00,73.36,73.38,73.23,73.25,25747.0,73.36,73.38,73.23,73.25,25747.0
2024-06-07 14:10:00,73.26,73.29,73.19,73.21,38697.0,73.26,73.29,73.19,73.21,38697.0
2024-06-07 14:20:00,73.22,73.37,73.19,73.25,26128.0,73.22,73.37,73.19,73.25,26128.0
2024-06-07 14:30:00,73.25,73.25,73.16,73.16,11041.0,73.25,73.25,73.16,73.16,11041.0
2024-06-07 14:40:00,73.12,73.16,73.08,73.09,24235.0,73.12,73.16,73.08,73.09,24235.0
2024-06-07 14:50:00,73.1,73.12,73.1,73.11,2897.0,73.1,73.12,73.1,73.11,2897.0
2024-06-07 15:00:00,73.11,73.13,73.05,73.05,8453.0,73.11,73.13,73.05,73.05,8453.0
2024-06-07 15:10:00,73.05,73.06,72.97,72.97,12968.0,73.05,73.06,72.97,72.97,12968.0
2024-06-07 15:20:00,72.97,73.0,72.97,72.98,11866.0,72.97,73.0,72.97,72.98,11866.0
2024-06-07 15:30:00,72.98,73.0,72.96,72.98,24151.0,72.98,73.0,72.96,72.98,24151.0
2024-06-07 15:40:00,72.98,73.05,72.98,73.04,36152.0,72.98,73.05,72.98,73.04,36152.0
2024-06-07 15:50:00,73.03,73.06,73.02,73.03,115040.0,73.03,73.06,73.02,73.03,115040.0
2024-06-10 09:30:00,73.78,73.8,73.65,73.73,43546.0,73.78,73.8,73.65,73.73,43546.0
2024-06-10 09:40:00,73.74,73.75,73.59,73.6,20377.0,73.74,73.75,73.59,73.6,20377.0
2024-06-10 09:50:00,73.62,74.14,73.56,74.14,49580.0,73.62,74.14,73.56,74.14,49580.0
2024-06-10 10:00:00,74.18,74.18,73.78,73.86,61050.0,74.18,74.18,73.78,73.86,61050.0
2024-06-10 10:10:00,73.92,74.04,73.84,74.0,20241.0,73.92,74.04,73.84,74.0,20241.0
2024-06-10 10:20:00,74.02,74.11,73.95,74.03,49576.0,74.02,74.11,73.95,74.03,49576.0
2024-06-10 10:30:00,74.05,74.19,74.03,74.13,47978.0,74.05,74.19,74.03,74.13,47978.0
2024-06-10 10:40:00,74.12,74.4,74.1,74.39,130659.0,74.12,74.4,74.1,74.39,130659.0
2024-06-10 10:50:00,74.39,74.55,74.3,74.3,256514.0,74.39,74.55,74.3,74.3,256514.0
2024-06-10 11:00:00,74.31,74.42,74.26,74.34,67051.0,74.31,74.42,74.26,74.34,67051.0
2024-06-10 11:10:00,74.35,74.54,74.31,74.53,100353.0,74.35,74.54,74.31,74.53,100353.0
2024-06-10 11:20:00,74.54,74.8,74.54,74.75,249957.0,74.54,74.8,74.54,74.75,249957.0
2024-06-10 11:30:00,74.75,74.83,74.67,74.81,228546.0,74.75,74.83,74.67,74.81,228546.0
2024-06-10 11:40:00,74.81,74.97,74.8,74.93,243856.0,74.81,74.97,74.8,74.93,243856.0
2024-06-10 11:50:00,74.93,75.13,74.91,75.11,156187.0,74.93,75.13,74.91,75.11,156187.0
2024-06-10 12:00:00,75.11,75.11,74.96,75.02,26666.0,75.11,75.11,74.96,75.02,26666.0
2024-06-10 12:10:00,75.0,75.1,74.94,75.09,29300.0,75.0,75.1,74.94,75.09,29300.0
2024-06-10 12:20:00,75.08,75.18,75.04,75.13,48568.0,75.08,75.18,75.04,75.13,48568.0
2024-06-10 12:30:00,75.15,75.21,75.04,75.05,28022.0,75.15,75.21,75.04,75.05,28022.0
2024-06-10 12:40:00,75.06,75.19,75.03,75.15,29034.0,75.06,75.19,75.03,75.15,29034.0
2024-06-10 12:50:00,75.14,75.33,75.14,75.29,219097.0,75.14,75.33,75.14,75.29,219097.0
2024-06-10 13:00:00,75.28,75.3,75.15,75.28,188952.0,75.28,75.3,75.15,75.28,188952.0
2024-06-10 13:10:00,75.27,75.28,75.21,75.23,213724.0,75.27,75.28,75.21,75.23,213724.0
2024-06-10 13:20:00,75.22,75.3,75.17,75.19,27309.0,75.22,75.3,75.17,75.19,27309.0
2024-06-10 13:30:00,75.2,75.28,75.18,75.2,50790.0,75.2,75.28,75.18,75.2,50790.0
2024-06-10 13:40:00,75.2,75.29,75.2,75.29,48860.0,75.2,75.29,75.2,75.29,48860.0
2024-06-10 13:50:00,75.27,75.3,75.22,75.28,37975.0,75.27,75.3,75.22,75.28,37975.0
2024-06-10 14:00:00,75.27,75.31,75.18,75.28,44306.0,75.27,75.31,75.18,75.28,44306.0
2024-06-10 14:10:00,75.29,75.33,75.26,75.3,53180.0,75.29,75.33,75.26,75.3,53180.0
2024-06-10 14:20:00,75.29,75.4,75.15,75.37,67663.0,75.29,75.4,75.15,75.37,67663.0
2024-06-10 14:30:00,75.36,75.54,75.35,75.47,81829.0,75.36,75.54,75.35,75.47,81829.0
2024-06-10 14:40:00,75.46,75.55,75.45,75.52,13737.0,75.46,75.55,75.45,75.52,13737.0
2024-06-10 14:50:00,75.52,75.54,75.5,75.51,16872.0,75.52,75.54,75.5,75.51,16872.0
2024-06-10 15:00:00,75.52,75.52,75.45,75.51,40820.0,75.52,75.52,75.45,75.51,40820.0
2024-06-10 15:10:00,75.51,75.52,75.46,75.49,49321.0,75.51,75.52,75.46,75.49,49321.0
2024-06-10 15:20:00,75.51,75.53,75.48,75.52,38381.0,75.51,75.53,75.48,75.52,38381.0
2024-06-10 15:30:00,75.52,75.53,75.48,75.5,47255.0,75.52,75.53,75.48,75.5,47255.0
2024-06-10 15:40:00,75.48,75.5,75.44,75.48,185470.0,75.48,75.5,75.44,75.48,185470.0
2024-06-10 15:50:00,75.49,75.51,75.46,75.48,214442.0,75.49,75.51,75.46,75.48,214442.0
2024-06-11 09:30:00,75.34,75.34,75.0,75.11,71094.0,75.34,75.34,75.0,75.11,71094.0
2024-06-11 09:40:00,75.07,75.13,74.98,75.06,99968.0,75.07,75.13,74.98,75.06,99968.0
2024-06-11 09:50:00,75.07,75.16,75.02,75.05,58767.0,75.07,75.16,75.02,75.05,58767.0
2024-06-11 10:00:00,75.04,75.05,74.91,75.04,143823.0,75.04,75.05,74.91,75.04,143823.0
2024-06-11 10:10:00,75.06,75.22,75.02,75.18,66119.0,75.06,75.22,75.02,75.18,66119.0
2024-06-11 10:20:00,75.22,75.23,75.04,75.09,44296.0,75.22,75.23,75.04,75.09,44296.0
2024-06-11 10:30:00,75.1,75.26,75.1,75.21,21071.0,75.1,75.26,75.1,75.21,21071.0
2024-06-11 10:40:00,75.22,75.22,75.04,75.07,33659.0,75.22,75.22,75.04,75.07,33659.0
2024-06-11 10:50:00,75.09,75.17,75.0,75.09,203337.0,75.09,75.17,75.0,75.09,203337.0
2024-06-11 11:00:00,75.12,75.36,75.12,75.36,19904.0,75.12,75.36,75.12,75.36,19904.0
2024-06-11 11:10:00,75.38,75.43,75.3,75.39,19822.0,75.38,75.43,75.3,75.39,19822.0
2024-06-11 11:20:00,75.4,75.49,75.39,75.44,34519.0,75.4,75.49,75.39,75.44,34519.0
2024-06-11 11:30:00,75.48,75.96,75.41,75.87,34929.0,75.48,75.96,75.41,75.87,34929.0
2024-06-11 11:40:00,75.86,75.99,75.78,75.82,26939.0,75.86,75.99,75.78,75.82,26939.0
2024-06-11 11:50:00,75.8,75.82,75.71,75.71,7544.0,75.8,75.82,75.71,75.71,7544.0
2024-06-11 12:00:00,75.74,75.81,75.68,75.68,5117.0,75.74,75.81,75.68,75.68,5117.0
2024-06-11 12:10:00,75.68,75.72,75.64,75.72,10287.0,75.68,75.72,75.64,75.72,10287.0
2024-06-11 12:20:00,75.68,75.75,75.6,75.74,8584.0,75.68,75.75,75.6,75.74,8584.0
2024-06-11 12:30:00,75.73,75.89,75.73,75.87,14282.0,75.73,75.89,75.73,75.87,14282.0
2024-06-11 12:40:00,75.85,75.87,75.77,75.8,28233.0,75.85,75.87,75.77,75.8,28233.0
2024-06-11 12:50:00,75.8,75.91,75.78,75.9,7200.0,75.8,75.91,75.78,75.9,7200.0
2024-06-11 13:00:00,75.92,75.92,75.82,75.83,12383.0,75.92,75.92,75.82,75.83,12383.0
2024-06-11 13:10:00,75.83,75.86,75.77,75.77,2739.0,75.83,75.86,75.77,75.77,2739.0
2024-06-11 13:20:00,75.78,75.87,75.77,75.87,6462.0,75.78,75.87,75.77,75.87,6462.0
2024-06-11 13:30:00,75.84,75.84,75.77,75.82,7053.0,75.84,75.84,75.77,75.82,7053.0
2024-06-11 13:40:00,75.76,75.8,75.65,75.65,15926.0,75.76,75.8,75.65,75.65,15926.0
2024-06-11 13:50:00,75.62,75.7,75.6,75.67,16855.0,75.62,75.7,75.6,75.67,16855.0
2024-06-11 14:00:00,75.69,75.7,75.58,75.65,9306.0,75.69,75.7,75.58,75.65,9306.0
2024-06-11 14:10:00,75.63,75.66,75.57,75.6,7363.0,75.63,75.66,75.57,75.6,7363.0
2024-06-11 14:20:00,75.6,75.75,75.52,75.54,28059.0,75.6,75.75,75.52,75.54,28059.0
2024-06-11 14:30:00,75.54,75.6,75.48,75.51,21967.0,75.54,75.6,75.48,75.51,21967.0
2024-06-11 14:40:00,75.54,75.63,75.54,75.63,5505.0,75.54,75.63,75.54,75.63,5505.0
2024-06-11 14:50:00,75.64,75.64,75.58,75.59,8892.0,75.64,75.64,75.58,75.59,8892.0
2024-06-11 15:00:00,75.59,75.59,75.52,75.52,22172.0,75.59,75.59,75.52,75.52,22172.0
2024-06-11 15:10:00,75.5,75.53,75.49,75.53,6464.0,75.5,75.53,75.49,75.53,6464.0
2024-06-11 15:20:00,75.52,75.53,75.49,75.51,8531.0,75.52,75.53,75.49,75.51,8531.0
2024-06-11 15:30:00,75.5,75.56,75.5,75.56,4935.0,75.5,75.56,75.5,75.56,4935.0
2024-06-11 15:40:00,75.57,75.61,75.56,75.6,13461.0,75.57,75.61,75.56,75.6,13461.0
2024-06-11 15:50:00,75.61,75.61,75.51,75.53,222017.0,75.61,75.61,75.51,75.53,222017.0
2024-06-12 09:30:00,76.83,76.87,76.72,76.78,123183.0,76.83,76.87,76.72,76.78,123183.0
2024-06-12 09:40:00,76.79,76.79,76.67,76.78,54736.0,76.79,76.79,76.67,76.78,54736.0
2024-06-12 09:50:00,76.77,76.92,76.73,76.9,44301.0,76.77,76.92,76.73,76.9,44301.0
2024-06-12 10:00:00,76.91,76.92,76.76,76.8,20461.0,76.91,76.92,76.76,76.8,20461.0
2024-06-12 10:10:00,76.81,76.82,76.7,76.7,22741.0,76.81,76.82,76.7,76.7,22741.0
2024-06-12 10:20:00,76.68,76.83,76.67,76.81,21372.0,76.68,76.83,76.67,76.81,21372.0
2024-06-12 10:30:00,76.79,76.79,75.96,76.05,219116.0,76.79,76.79,75.96,76.05,219116.0
2024-06-12 10:40:00,76.06,76.21,75.98,76.03,48530.0,76.06,76.21,75.98,76.03,48530.0
2024-06-12 10:50:00,76.05,76.12,75.89,75.91,39077.0,76.05,76.12,75.89,75.91,39077.0
2024-06-12 11:00:00,75.91,75.93,75.63,75.66,65862.0,75.91,75.93,75.63,75.66,65862.0
2024-06-12 11:10:00,75.68,75.74,75.59,75.65,32428.0,75.68,75.74,75.59,75.65,32428.0
2024-06-12 11:20:00,75.65,75.79,75.57,75.71,35877.0,75.65,75.79,75.57,75.71,35877.0
2024-06-12 11:30:00,75.7,75.82,75.61,75.79,17645.0,75.7,75.82,75.61,75.79,17645.0
2024-06-12 11:40:00,75.78,75.86,75.71,75.75,34696.0,75.78,75.86,75.71,75.75,34696.0
2024-06-12 11:50:00,75.77,75.98,75.76,75.95,29434.0,75.77,75.98,75.76,75.95,29434.0
2024-06-12 12:00:00,75.94,76.05,75.91,75.93,31594.0,75.94,76.05,75.91,75.93,31594.0
2024-06-12 12:10:00,75.92,76.06,75.9,76.05,23936.0,75.92,76.06,75.9,76.05,23936.0
2024-06-12 12:20:00,76.03,76.08,76.0,76.05,24934.0,76.03,76.08,76.0,76.05,24934.0
2024-06-12 12:30:00,76.06,76.25,76.06,76.25,27739.0,76.06,76.25,76.06,76.25,27739.0
2024-06-12 12:40:00,76.25,76.28,76.21,76.23,50758.0,76.25,76.28,76.21,76.23,50758.0
2024-06-12 12:50:00,76.22,76.41,76.2,76.39,49618.0,76.22,76.41,76.2,76.39,49618.0
2024-06-12 13:00:00,76.39,76.43,76.32,76.41,18832.0,76.39,76.43,76.32,76.41,18832.0
2024-06-12 13:10:00,76.4,76.53,76.38,76.39,38444.0,76.4,76.53,76.38,76.39,38444.0
2024-06-12 13:20:00,76.38,76.41,76.26,76.37,17749.0,76.38,76.41,76.26,76.37,17749.0
2024-06-12 13:30:00,76.36,76.47,76.3,76.43,20862.0,76.36,76.47,76.3,76.43,20862.0
2024-06-12 13:40:00,76.4,76.48,76.39,76.48,11276.0,76.4,76.48,76.39,76.48,11276.0
2024-06-12 13:50:00,76.49,76.51,76.39,76.4,23655.0,76.49,76.51,76.39,76.4,23655.0
2024-06-12 14:00:00,76.42,76.42,76.24,76.26,36138.0,76.42,76.42,76.24,76.26,36138.0
2024-06-12 14:10:00,76.29,76.31,76.08,76.21,49030.0,76.29,76.31,76.08,76.21,49030.0
2024-06-12 14:20:00,76.21,76.24,76.05,76.17,35625.0,76.21,76.24,76.05,76.17,35625.0
2024-06-12 14:30:00,76.22,76.31,76.15,76.19,18771.0,76.22,76.31,76.15,76.19,18771.0
2024-06-12 14:40:00,76.2,76.23,76.04,76.04,24747.0,76.2,76.23,76.04,76.04,24747.0
2024-06-12 14:50:00,76.07,76.14,76.04,76.14,10778.0,76.07,76.14,76.04,76.14,10778.0
2024-06-12 15:00:00,76.11,76.15,76.07,76.07,17201.0,76.11,76.15,76.07,76.07,17201.0
2024-06-12 15:10:00,76.06,76.08,76.03,76.04,18417.0,76.06,76.08,76.03,76.04,18417.0
2024-06-12 15:20:00,76.04,76.06,75.9,75.93,22993.0,76.04,76.06,75.9,75.93,22993.0
2024-06-12 15:30:00,75.92,76.03,75.92,75.98,25966.0,75.92,76.03,75.92,75.98,25966.0
2024-06-12 15:40:00,75.97,75.97,75.9,75.95,152355.0,75.97,75.97,75.9,75.95,152355.0
2024-06-12 15:50:00,75.95,76.04,75.94,75.99,161421.0,75.95,76.04,75.94,75.99,161421.0
2024-06-13 09:30:00,76.31,76.51,76.3,76.32,66235.0,76.31,76.51,76.3,76.32,66235.0
2024-06-13 09:40:00,76.35,76.37,76.2,76.31,39841.0,76.35,76.37,76.2,76.31,39841.0
2024-06-13 09:50:00,76.33,76.35,76.25,76.27,15938.0,76.33,76.35,76.25,76.27,15938.0
2024-06-13 10:00:00,76.26,76.28,76.13,76.17,49737.0,76.26,76.28,76.13,76.17,49737.0
2024-06-13 10:10:00,76.16,76.37,76.1,76.28,62821.0,76.16,76.37,76.1,76.28,62821.0
2024-06-13 10:20:00,76.32,76.39,76.3,76.32,20173.0,76.32,76.39,76.3,76.32,20173.0
2024-06-13 10:30:00,76.3,76.4,76.19,76.39,18521.0,76.3,76.4,76.19,76.39,18521.0
2024-06-13 10:40:00,76.41,76.51,76.38,76.46,20258.0,76.41,76.51,76.38,76.46,20258.0
2024-06-13 10:50:00,76.44,76.45,76.24,76.34,80737.0,76.44,76.45,76.24,76.34,80737.0
2024-06-13 11:00:00,76.3,76.31,75.95,75.98,26101.0,76.3,76.31,75.95,75.98,26101.0
2024-06-13 11:10:00,75.98,76.07,75.93,76.07,30944.0,75.98,76.07,75.93,76.07,30944.0
2024-06-13 11:20:00,76.03,76.18,76.03,76.03,35535.0,76.03,76.18,76.03,76.03,35535.0
2024-06-13 11:30:00,76.05,76.13,75.97,75.97,29172.0,76.05,76.13,75.97,75.97,29172.0
2024-06-13 11:40:00,75.97,75.97,75.72,75.75,36873.0,75.97,75.97,75.72,75.75,36873.0
2024-06-13 11:50:00,75.74,75.9,75.69,75.88,23595.0,75.74,75.9,75.69,75.88,23595.0
2024-06-13 12:00:00,75.87,76.04,75.84,75.99,20442.0,75.87,76.04,75.84,75.99,20442.0
2024-06-13 12:10:00,76.02,76.07,75.94,75.94,154194.0,76.02,76.07,75.94,75.94,154194.0
2024-06-13 12:20:00,75.95,76.15,75.93,76.1,40191.0,75.95,76.15,75.93,76.1,40191.0
2024-06-13 12:30:00,76.11,76.27,76.09,76.23,15558.0,76.11,76.27,76.09,76.23,15558.0
2024-06-13 12:40:00,76.21,76.28,76.18,76.28,11810.0,76.21,76.28,76.18,76.28,11810.0
2024-06-13 12:50:00,76.28,76.3,76.2,76.22,17663.0,76.28,76.3,76.2,76.22,17663.0
2024-06-13 13:00:00,76.2,76.4,76.2,76.38,24384.0,76.2,76.4,76.2,76.38,24384.0
2024-06-13 13:10:00,76.38,76.44,76.36,76.44,19616.0,76.38,76.44,76.36,76.44,19616.0
2024-06-13 13:20:00,76.49,76.52,76.41,76.41,9344.0,76.49,76.52,76.41,76.41,9344.0
2024-06-13 13:30:00,76.41,76.41,76.26,76.32,7949.0,76.41,76.41,76.26,76.32,7949.0
2024-06-13 13:40:00,76.31,76.32,76.28,76.31,3361.0,76.31,76.32,76.28,76.31,3361.0
2024-06-13 13:50:00,76.3,76.3,76.2,76.22,11390.0,76.3,76.3,76.2,76.22,11390.0
2024-06-13 14:00:00,76.19,76.2,76.1,76.14,15015.0,76.19,76.2,76.1,76.14,15015.0
2024-06-13 14:10:00,76.13,76.18,76.09,76.11,15502.0,76.13,76.18,76.09,76.11,15502.0
2024-06-13 14:20:00,76.12,76.3,76.12,76.28,21047.0,76.12,76.3,76.12,76.28,21047.0
2024-06-13 14:30:00,76.23,76.24,76.06,76.08,12235.0,76.23,76.24,76.06,76.08,12235.0
2024-06-13 14:40:00,76.09,76.11,76.06,76.08,3767.0,76.09,76.11,76.06,76.08,3767.0
2024-06-13 14:50:00,76.06,76.08,76.05,76.08,10698.0,76.06,76.08,76.05,76.08,10698.0
2024-06-13 15:00:00,76.07,76.07,76.03,76.04,4742.0,76.07,76.07,76.03,76.04,4742.0
2024-06-13 15:10:00,76.04,76.04,76.01,76.03,6778.0,76.04,76.04,76.01,76.03,6778.0
2024-06-13 15:20:00,76.03,76.05,75.93,75.94,13791.0,76.03,76.05,75.93,75.94,13791.0
2024-06-13 15:30:00,75.94,75.94,75.84,75.85,24220.0,75.94,75.94,75.84,75.85,24220.0
2024-06-13 15:40:00,75.84,75.86,75.76,75.78,30754.0,75.84,75.86,75.76,75.78,30754.0
2024-06-13 15:50:00,75.78,75.79,75.71,75.76,175368.0,75.78,75.79,75.71,75.76,175368.0
2024-06-14 09:30:00,76.62,76.65,76.49,76.63,44999.0,76.62,76.65,76.49,76.63,44999.0
2024-06-14 09:40:00,76.63,76.78,76.63,76.74,86935.0,76.63,76.78,76.63,76.74,86935.0
2024-06-14 09:50:00,76.73,76.73,76.63,76.67,116165.0,76.73,76.73,76.63,76.67,116165.0
2024-06-14 10:00:00,76.64,76.64,76.37,76.4,64940.0,76.64,76.64,76.37,76.4,64940.0
2024-06-14 10:10:00,76.38,76.45,76.27,76.27,95786.0,76.38,76.45,76.27,76.27,95786.0
2024-06-14 10:20:00,76.28,76.31,76.14,76.21,19212.0,76.28,76.31,76.14,76.21,19212.0
2024-06-14 10:30:00,76.22,76.28,76.08,76.17,25096.0,76.22,76.28,76.08,76.17,25096.0
2024-06-14 10:40:00,76.18,76.39,76.15,76.34,20370.0,76.18,76.39,76.15,76.34,20370.0
2024-06-14 10:50:00,76.32,76.37,76.19,76.22,19914.0,76.32,76.37,76.19,76.22,19914.0
2024-06-14 11:00:00,76.21,76.23,75.95,75.98,49724.0,76.21,76.23,75.95,75.98,49724.0
2024-06-14 11:10:00,75.99,76.08,75.87,75.93,18608.0,75.99,76.08,75.87,75.93,18608.0
2024-06-14 11:20:00,75.95,76.06,75.89,76.04,26666.0,75.95,76.06,75.89,76.04,26666.0
2024-06-14 11:30:00,76.01,76.14,75.84,76.07,35615.0,76.01,76.14,75.84,76.07,35615.0
2024-06-14 11:40:00,76.06,76.16,75.97,76.15,18950.0,76.06,76.16,75.97,76.15,18950.0
2024-06-14 11:50:00,76.16,76.23,76.03,76.21,20881.0,76.16,76.23,76.03,76.21,20881.0
2024-06-14 12:00:00,76.21,76.28,76.14,76.16,42512.0,76.21,76.28,76.14,76.16,42512.0
2024-06-14 12:10:00,76.2,76.26,76.16,76.26,21629.0,76.2,76.26,76.16,76.26,21629.0
2024-06-14 12:20:00,76.25,76.34,76.23,76.25,18424.0,76.25,76.34,76.23,76.25,18424.0
2024-06-14 12:30:00,76.26,76.34,76.22,76.29,24920.0,76.26,76.34,76.22,76.29,24920.0
2024-06-14 12:40:00,76.32,76.38,76.27,76.34,11948.0,76.32,76.38,76.27,76.34,11948.0
2024-06-14 12:50:00,76.36,76.39,76.29,76.36,15779.0,76.36,76.39,76.29,76.36,15779.0
2024-06-14 13:00:00,76.33,76.47,76.3,76.45,13900.0,76.33,76.47,76.3,76.45,13900.0
2024-06-14 13:10:00,76.47,76.47,76.39,76.44,36651.0,76.47,76.47,76.39,76.44,36651.0
2024-06-14 13:20:00,76.44,76.45,76.35,76.36,13290.0,76.44,76.45,76.35,76.36,13290.0
2024-06-14 13:30:00,76.32,76.38,76.26,76.38,4600.0,76.32,76.38,76.26,76.38,4600.0
2024-06-14 13:40:00,76.38,76.44,76.38,76.42,15685.0,76.38,76.44,76.38,76.42,15685.0
2024-06-14 13:50:00,76.37,76.37,76.23,76.28,8725.0,76.37,76.37,76.23,76.28,8725.0
2024-06-14 14:00:00,76.27,76.33,76.14,76.16,16257.0,76.27,76.33,76.14,76.16,16257.0
2024-06-14 14:10:00,76.14,76.19,76.06,76.19,30775.0,76.14,76.19,76.06,76.19,30775.0
2024-06-14 14:20:00,76.2,76.24,76.06,76.07,27479.0,76.2,76.24,76.06,76.07,27479.0
2024-06-14 14:30:00,76.07,76.15,76.07,76.1,9255.0,76.07,76.15,76.07,76.1,9255.0
2024-06-14 14:40:00,76.1,76.14,76.08,76.14,15721.0,76.1,76.14,76.08,76.14,15721.0
2024-06-14 14:50:00,76.15,76.23,76.14,76.22,17357.0,76.15,76.23,76.14,76.22,17357.0
2024-06-14 15:00:00,76.22,76.25,76.18,76.23,11849.0,76.22,76.25,76.18,76.23,11849.0
2024-06-14 15:10:00,76.24,76.28,76.22,76.27,11123.0,76.24,76.28,76.22,76.27,11123.0
2024-06-14 15:20:00,76.27,76.27,76.17,76.18,73133.0,76.27,76.27,76.17,76.18,73133.0
2024-06-14 15:30:00,76.19,76.2,76.16,76.17,48601.0,76.19,76.2,76.16,76.17,48601.0
2024-06-14 15:40:00,76.18,76.2,76.15,76.2,36062.0,76.18,76.2,76.15,76.2,36062.0
2024-06-14 15:50:00,76.2,76.2,76.08,76.11,114301.0,76.2,76.2,76.08,76.11,114301.0
2024-06-17 09:30:00,76.66,76.71,76.55,76.63,146481.0,76.66,76.71,76.55,76.63,146481.0
2024-06-17 09:40:00,76.63,76.81,76.62,76.74,82051.0,76.63,76.81,76.62,76.74,82051.0
2024-06-17 09:50:00,76.75,76.81,76.67,76.72,45020.0,76.75,76.81,76.67,76.72,45020.0
2024-06-17 10:00:00,76.71,76.73,76.64,76.73,27677.0,76.71,76.73,76.64,76.73,27677.0
2024-06-17 10:10:00,76.75,76.81,76.7,76.77,47360.0,76.75,76.81,76.7,76.77,47360.0
2024-06-17 10:20:00,76.8,76.95,76.78,76.91,49448.0,76.8,76.95,76.78,76.91,49448.0
2024-06-17 10:30:00,76.93,76.99,76.79,76.94,31862.0,76.93,76.99,76.79,76.94,31862.0
2024-06-17 10:40:00,76.94,76.94,76.7,76.71,31446.0,76.94,76.94,76.7,76.71,31446.0
2024-06-17 10:50:00,76.71,76.81,76.71,76.77,23045.0,76.71,76.81,76.71,76.77,23045.0
2024-06-17 11:00:00,76.79,76.99,76.78,76.97,42504.0,76.79,76.99,76.78,76.97,42504.0
2024-06-17 11:10:00,76.98,77.07,76.95,77.03,48742.0,76.98,77.07,76.95,77.03,48742.0
2024-06-17 11:20:00,77.03,77.14,76.97,77.01,36087.0,77.03,77.14,76.97,77.01,36087.0
2024-06-17 11:30:00,77.0,77.05,76.82,76.82,21245.0,77.0,77.05,76.82,76.82,21245.0
2024-06-17 11:40:00,76.8,76.83,76.66,76.75,34998.0,76.8,76.83,76.66,76.75,34998.0
2024-06-17 11:50:00,76.74,76.9,76.74,76.85,24824.0,76.74,76.9,76.74,76.85,24824.0
2024-06-17 12:00:00,76.85,76.99,76.82,76.99,22555.0,76.85,76.99,76.82,76.99,22555.0
2024-06-17 12:10:00,76.99,77.05,76.93,77.04,13827.0,76.99,77.05,76.93,77.04,13827.0
2024-06-17 12:20:00,77.05,77.17,77.01,77.15,16111.0,77.05,77.17,77.01,77.15,16111.0
2024-06-17 12:30:00,77.16,77.24,77.07,77.24,17101.0,77.16,77.24,77.07,77.24,17101.0
2024-06-17 12:40:00,77.23,77.29,77.18,77.21,18608.0,77.23,77.29,77.18,77.21,18608.0
2024-06-17 12:50:00,77.21,77.24,77.17,77.21,11800.0,77.21,77.24,77.17,77.21,11800.0
2024-06-17 13:00:00,77.2,77.3,77.19,77.23,14546.0,77.2,77.3,77.19,77.23,14546.0
2024-06-17 13:10:00,77.23,77.26,77.16,77.25,14159.0,77.23,77.26,77.16,77.25,14159.0
2024-06-17 13:20:00,77.24,77.34,77.23,77.34,19428.0,77.24,77.34,77.23,77.34,19428.0
2024-06-17 13:30:00,77.35,77.35,77.26,77.31,28699.0,77.35,77.35,77.26,77.31,28699.0
2024-06-17 13:40:00,77.31,77.34,77.23,77.34,12086.0,77.31,77.34,77.23,77.34,12086.0
2024-06-17 13:50:00,77.34,77.46,77.32,77.44,36229.0,77.34,77.46,77.32,77.44,36229.0
2024-06-17 14:00:00,77.43,77.47,77.35,77.36,35765.0,77.43,77.47,77.35,77.36,35765.0
2024-06-17 14:10:00,77.34,77.58,77.34,77.51,61415.0,77.34,77.58,77.34,77.51,61415.0
2024-06-17 14:20:00,77.52,77.76,77.51,77.73,63913.0,77.52,77.76,77.51,77.73,63913.0
2024-06-17 14:30:00,77.74,77.94,77.7,77.94,24190.0,77.74,77.94,77.7,77.94,24190.0
2024-06-17 14:40:00,77.91,77.91,77.79,77.83,100711.0,77.91,77.91,77.79,77.83,100711.0
2024-06-17 14:50:00,77.85,77.85,77.78,77.8,29343.0,77.85,77.85,77.78,77.8,29343.0
2024-06-17 15:00:00,77.78,77.87,77.78,77.86,192394.0,77.78,77.87,77.78,77.86,192394.0
2024-06-17 15:10:00,77.87,77.94,77.86,77.94,30951.0,77.87,77.94,77.86,77.94,30951.0
2024-06-17 15:20:00,77.92,77.98,77.91,77.97,27182.0,77.92,77.98,77.91,77.97,27182.0
2024-06-17 15:30:00,77.97,77.97,77.85,77.88,64410.0,77.97,77.97,77.85,77.88,64410.0
2024-06-17 15:40:00,77.88,77.89,77.82,77.86,77756.0,77.88,77.89,77.82,77.86,77756.0
2024-06-17 15:50:00,77.86,77.86,77.79,77.82,352218.0,77.86,77.86,77.79,77.82,352218.0
2024-06-18 09:30:00,77.88,77.95,77.76,77.95,59175.0,77.88,77.95,77.76,77.95,59175.0
2024-06-18 09:40:00,77.95,78.15,77.92,78.14,58693.0,77.95,78.15,77.92,78.14,58693.0
2024-06-18 09:50:00,78.14,78.33,78.14,78.29,58387.0,78.14,78.33,78.14,78.29,58387.0
2024-06-18 10:00:00,78.27,78.4,78.16,78.33,107796.0,78.27,78.4,78.16,78.33,107796.0
2024-06-18 10:10:00,78.35,78.45,78.27,78.44,28131.0,78.35,78.45,78.27,78.44,28131.0
2024-06-18 10:20:00,78.44,78.49,78.39,78.47,52578.0,78.44,78.49,78.39,78.47,52578.0
2024-06-18 10:30:00,78.49,78.58,78.4,78.48,47734.0,78.49,78.58,78.4,78.48,47734.0
2024-06-18 10:40:00,78.5,78.6,78.5,78.6,21761.0,78.5,78.6,78.5,78.6,21761.0
2024-06-18 10:50:00,78.6,78.61,78.44,78.6,27364.0,78.6,78.61,78.44,78.6,27364.0
2024-06-18 11:00:00,78.59,78.61,78.38,78.52,34224.0,78.59,78.61,78.38,78.52,34224.0
2024-06-18 11:10:00,78.53,78.7,78.53,78.7,63458.0,78.53,78.7,78.53,78.7,63458.0
2024-06-18 11:20:00,78.71,78.73,78.44,78.5,47136.0,78.71,78.73,78.44,78.5,47136.0
2024-06-18 11:30:00,78.52,78.67,78.46,78.58,27100.0,78.52,78.67,78.46,78.58,27100.0
2024-06-18 11:40:00,78.64,78.65,78.42,78.42,23067.0,78.64,78.65,78.42,78.42,23067.0
2024-06-18 11:50:00,78.43,78.43,78.27,78.27,24194.0,78.43,78.43,78.27,78.27,24194.0
2024-06-18 12:00:00,78.28,78.39,78.27,78.3,15811.0,78.28,78.39,78.27,78.3,15811.0
2024-06-18 12:10:00,78.29,78.38,78.18,78.19,26538.0,78.29,78.38,78.18,78.19,26538.0
2024-06-18 12:20:00,78.18,78.19,78.05,78.1,21839.0,78.18,78.19,78.05,78.1,21839.0
2024-06-18 12:30:00,78.08,78.16,78.05,78.15,14581.0,78.08,78.16,78.05,78.15,14581.0
2024-06-18 12:40:00,78.18,78.18,78.07,78.07,6400.0,78.18,78.18,78.07,78.07,6400.0
2024-06-18 12:50:00,78.07,78.25,78.06,78.24,12965.0,78.07,78.25,78.06,78.24,12965.0
2024-06-18 13:00:00,78.23,78.27,78.19,78.21,10471.0,78.23,78.27,78.19,78.21,10471.0
2024-06-18 13:10:00,78.21,78.33,78.21,78.31,16321.0,78.21,78.33,78.21,78.31,16321.0
2024-06-18 13:20:00,78.33,78.38,78.33,78.37,6303.0,78.33,78.38,78.33,78.37,6303.0
2024-06-18 13:30:00,78.33,78.41,78.32,78.39,18783.0,78.33,78.41,78.32,78.39,18783.0
2024-06-18 13:40:00,78.4,78.42,78.36,78.37,16624.0,78.4,78.42,78.36,78.37,16624.0
2024-06-18 13:50:00,78.36,78.41,78.32,78.4,13495.0,78.36,78.41,78.32,78.4,13495.0
2024-06-18 14:00:00,78.41,78.44,78.29,78.37,14542.0,78.41,78.44,78.29,78.37,14542.0
2024-06-18 14:10:00,78.37,78.46,78.31,78.38,15736.0,78.37,78.46,78.31,78.38,15736.0
2024-06-18 14:20:00,78.39,78.83,78.38,78.83,45148.0,78.39,78.83,78.38,78.83,45148.0
2024-06-18 14:30:00,78.79,78.8,78.62,78.71,71041.0,78.79,78.8,78.62,78.71,71041.0
2024-06-18 14:40:00,78.7,78.75,78.6,78.72,36077.0,78.7,78.75,78.6,78.72,36077.0
2024-06-18 14:50:00,78.72,78.77,78.71,78.73,9934.0,78.72,78.77,78.71,78.73,9934.0
2024-06-18 15:00:00,78.73,78.74,78.69,78.71,45523.0,78.73,78.74,78.69,78.71,45523.0
2024-06-18 15:10:00,78.72,78.73,78.63,78.68,26852.0,78.72,78.73,78.63,78.68,26852.0
2024-06-18 15:20:00,78.68,78.75,78.66,78.68,28988.0,78.68,78.75,78.66,78.68,28988.0
2024-06-18 15:30:00,78.68,78.72,78.65,78.69,39939.0,78.68,78.72,78.65,78.69,39939.0
2024-06-18 15:40:00,78.69,78.7,78.65,78.67,60315.0,78.69,78.7,78.65,78.67,60315.0
2024-06-18 15:50:00,78.67,78.74,78.67,78.68,189890.0,78.67,78.74,78.67,78.68,189890.0
2024-06-20 09:30:00,79.28,79.31,79.11,79.19,53878.0,79.28,79.31,79.11,79.19,53878.0
2024-06-20 09:40:00,79.21,79.36,79.2,79.33,31355.0,79.21,79.36,79.2,79.33,31355.0
2024-06-20 09:50:00,79.35,79.36,79.22,79.25,49498.0,79.35,79.36,79.22,79.25,49498.0
2024-06-20 10:00:00,79.23,79.36,79.23,79.34,10427.0,79.23,79.36,79.23,79.34,10427.0
2024-06-20 10:10:00,79.34,79.36,79.24,79.27,35764.0,79.34,79.36,79.24,79.27,35764.0
2024-06-20 10:20:00,79.27,79.32,79.24,79.31,15934.0,79.27,79.32,79.24,79.31,15934.0
2024-06-20 10:30:00,79.3,79.39,79.17,79.25,35384.0,79.3,79.39,79.17,79.25,35384.0
2024-06-20 10:40:00,79.27,79.27,79.18,79.23,14332.0,79.27,79.27,79.18,79.23,14332.0
2024-06-20 10:50:00,79.19,79.25,79.17,79.21,19570.0,79.19,79.25,79.17,79.21,19570.0
2024-06-20 11:00:00,79.23,79.53,79.22,79.43,80253.0,79.23,79.53,79.22,79.43,80253.0
2024-06-20 11:10:00,79.44,79.45,79.08,79.27,48819.0,79.44,79.45,79.08,79.27,48819.0
2024-06-20 11:20:00,79.25,79.27,78.87,78.92,43669.0,79.25,79.27,78.87,78.92,43669.0
2024-06-20 11:30:00,78.9,79.1,78.85,79.03,27699.0,78.9,79.1,78.85,79.03,27699.0
2024-06-20 11:40:00,79.03,79.08,78.9,78.98,34536.0,79.03,79.08,78.9,78.98,34536.0
2024-06-20 11:50:00,78.99,79.01,78.9,78.94,21574.0,78.99,79.01,78.9,78.94,21574.0
2024-06-20 12:00:00,78.93,78.95,78.85,78.9,25907.0,78.93,78.95,78.85,78.9,25907.0
2024-06-20 12:10:00,78.91,79.09,78.87,79.08,21009.0,78.91,79.09,78.87,79.08,21009.0
2024-06-20 12:20:00,79.08,79.08,78.87,78.97,23539.0,79.08,79.08,78.87,78.97,23539.0
2024-06-20 12:30:00,78.97,79.05,78.96,79.0,20546.0,78.97,79.05,78.96,79.0,20546.0
2024-06-20 12:40:00,79.01,79.15,79.0,79.13,23351.0,79.01,79.15,79.0,79.13,23351.0
2024-06-20 12:50:00,79.13,79.21,79.07,79.2,15643.0,79.13,79.21,79.07,79.2,15643.0
2024-06-20 13:00:00,79.2,79.26,79.12,79.25,25810.0,79.2,79.26,79.12,79.25,25810.0
2024-06-20 13:10:00,79.24,79.36,79.24,79.3,21306.0,79.24,79.36,79.24,79.3,21306.0
2024-06-20 13:20:00,79.3,79.33,79.24,79.27,14222.0,79.3,79.33,79.24,79.27,14222.0
2024-06-20 13:30:00,79.27,79.36,79.23,79.3,93394.0,79.27,79.36,79.23,79.3,93394.0
2024-06-20 13:40:00,79.29,79.3,79.21,79.27,20120.0,79.29,79.3,79.21,79.27,20120.0
2024-06-20 13:50:00,79.26,79.26,79.18,79.23,16249.0,79.26,79.26,79.18,79.23,16249.0
2024-06-20 14:00:00,79.24,79.24,79.1,79.11,13967.0,79.24,79.24,79.1,79.11,13967.0
2024-06-20 14:10:00,79.12,79.14,79.08,79.11,11494.0,79.12,79.14,79.08,79.11,11494.0
2024-06-20 14:20:00,79.11,79.34,79.09,79.31,20485.0,79.11,79.34,79.09,79.31,20485.0
2024-06-20 14:30:00,79.32,79.43,79.32,79.38,16875.0,79.32,79.43,79.32,79.38,16875.0
2024-06-20 14:40:00,79.38,79.44,79.36,79.44,24540.0,79.38,79.44,79.36,79.44,24540.0
2024-06-20 14:50:00,79.44,79.48,79.43,79.47,14913.0,79.44,79.48,79.43,79.47,14913.0
2024-06-20 15:00:00,79.48,79.49,79.45,79.47,13898.0,79.48,79.49,79.45,79.47,13898.0
2024-06-20 15:10:00,79.48,79.51,79.47,79.5,21971.0,79.48,79.51,79.47,79.5,21971.0
2024-06-20 15:20:00,79.5,79.51,79.46,79.48,28161.0,79.5,79.51,79.46,79.48,28161.0
2024-06-20 15:30:00,79.48,79.48,79.37,79.4,34040.0,79.48,79.48,79.37,79.4,34040.0
2024-06-20 15:40:00,79.4,79.41,79.37,79.38,52168.0,79.4,79.41,79.37,79.38,52168.0
2024-06-20 15:50:00,79.38,79.43,79.38,79.42,104484.0,79.38,79.43,79.38,79.42,104484.0
2024-06-21 09:30:00,79.44,79.44,79.2,79.4,100140.0,79.44,79.44,79.2,79.4,100140.0
2024-06-21 09:40:00,79.39,79.39,79.15,79.25,30221.0,79.39,79.39,79.15,79.25,30221.0
2024-06-21 09:50:00,79.27,79.33,79.17,79.28,28871.0,79.27,79.33,79.17,79.28,28871.0
2024-06-21 10:00:00,79.26,79.54,79.24,79.49,36707.0,79.26,79.54,79.24,79.49,36707.0
2024-06-21 10:10:00,79.49,79.52,79.35,79.39,30921.0,79.49,79.52,79.35,79.39,30921.0
2024-06-21 10:20:00,79.36,79.49,79.36,79.46,17380.0,79.36,79.49,79.36,79.46,17380.0
2024-06-21 10:30:00,79.47,79.75,79.45,79.7,84311.0,79.47,79.75,79.45,79.7,84311.0
2024-06-21 10:40:00,79.69,79.73,79.61,79.73,23806.0,79.69,79.73,79.61,79.73,23806.0
2024-06-21 10:50:00,79.73,79.79,79.68,79.71,22501.0,79.73,79.79,79.68,79.71,22501.0
2024-06-21 11:00:00,79.73,79.75,79.38,79.39,58554.0,79.73,79.75,79.38,79.39,58554.0
2024-06-21 11:10:00,79.4,79.48,79.12,79.2,57316.0,79.4,79.48,79.12,79.2,57316.0
2024-06-21 11:20:00,79.19,79.51,79.1,79.44,37931.0,79.19,79.51,79.1,79.44,37931.0
2024-06-21 11:30:00,79.43,79.45,79.25,79.28,25238.0,79.43,79.45,79.25,79.28,25238.0
2024-06-21 11:40:00,79.25,79.31,79.16,79.19,17938.0,79.25,79.31,79.16,79.19,17938.0
2024-06-21 11:50:00,79.17,79.28,79.09,79.13,31592.0,79.17,79.28,79.09,79.13,31592.0
2024-06-21 12:00:00,79.13,79.17,79.03,79.08,15891.0,79.13,79.17,79.03,79.08,15891.0
2024-06-21 12:10:00,79.08,79.09,78.78,78.78,23471.0,79.08,79.09,78.78,78.78,23471.0
2024-06-21 12:20:00,78.8,78.85,78.61,78.66,39264.0,78.8,78.85,78.61,78.66,39264.0
2024-06-21 12:30:00,78.67,78.79,78.67,78.74,52695.0,78.67,78.79,78.67,78.74,52695.0
2024-06-21 12:40:00,78.74,78.8,78.65,78.71,23060.0,78.74,78.8,78.65,78.71,23060.0
2024-06-21 12:50:00,78.71,78.74,78.58,78.61,19771.0,78.71,78.74,78.58,78.61,19771.0
2024-06-21 13:00:00,78.58,78.69,78.53,78.54,26811.0,78.58,78.69,78.53,78.54,26811.0
2024-06-21 13:10:00,78.57,78.7,78.51,78.65,21931.0,78.57,78.7,78.51,78.65,21931.0
2024-06-21 13:20:00,78.66,78.78,78.66,78.72,16060.0,78.66,78.78,78.66,78.72,16060.0
2024-06-21 13:30:00,78.7,78.74,78.66,78.67,7358.0,78.7,78.74,78.66,78.67,7358.0
2024-06-21 13:40:00,78.65,78.67,78.6,78.6,8686.0,78.65,78.67,78.6,78.6,8686.0
2024-06-21 13:50:00,78.62,78.76,78.61,78.72,40765.0,78.62,78.76,78.61,78.72,40765.0
2024-06-21 14:00:00,78.74,78.76,78.55,78.56,16472.0,78.74,78.76,78.55,78.56,16472.0
2024-06-21 14:10:00,78.55,78.6,78.4,78.55,20738.0,78.55,78.6,78.4,78.55,20738.0
2024-06-21 14:20:00,78.56,78.85,78.56,78.76,16380.0,78.56,78.85,78.56,78.76,16380.0
2024-06-21 14:30:00,78.72,78.76,78.62,78.63,28686.0,78.72,78.76,78.62,78.63,28686.0
2024-06-21 14:40:00,78.61,78.66,78.61,78.63,14453.0,78.61,78.66,78.61,78.63,14453.0
2024-06-21 14:50:00,78.63,78.65,78.59,78.63,10769.0,78.63,78.65,78.59,78.63,10769.0
2024-06-21 15:00:00,78.61,78.64,78.6,78.64,8855.0,78.61,78.64,78.6,78.64,8855.0
2024-06-21 15:10:00,78.65,78.7,78.64,78.7,19723.0,78.65,78.7,78.64,78.7,19723.0
2024-06-21 15:20:00,78.69,78.74,78.69,78.72,9367.0,78.69,78.74,78.69,78.72,9367.0
2024-06-21 15:30:00,78.71,78.76,78.7,78.73,38225.0,78.71,78.76,78.7,78.73,38225.0
2024-06-21 15:40:00,78.73,78.75,78.65,78.66,40830.0,78.73,78.75,78.65,78.66,40830.0
2024-06-21 15:50:00,78.65,78.72,78.65,78.69,132489.0,78.65,78.72,78.65,78.69,132489.0
2024-06-24 09:30:00,78.52,78.96,78.49,78.96,27900.0,78.52,78.96,78.49,78.96,27900.0
2024-06-24 09:40:00,78.96,79.05,78.92,78.98,26905.0,78.96,79.05,78.92,78.98,26905.0
2024-06-24 09:50:00,79.02,79.12,78.97,79.06,24270.0,79.02,79.12,78.97,79.06,24270.0
2024-06-24 10:00:00,79.09,79.18,79.02,79.13,15461.0,79.09,79.18,79.02,79.13,15461.0
2024-06-24 10:10:00,79.15,79.26,79.13,79.18,12909.0,79.15,79.26,79.13,79.18,12909.0
2024-06-24 10:20:00,79.22,79.29,79.2,79.24,8907.0,79.22,79.29,79.2,79.24,8907.0
2024-06-24 10:30:00,79.25,79.26,79.1,79.14,10542.0,79.25,79.26,79.1,79.14,10542.0
2024-06-24 10:40:00,79.14,79.14,79.07,79.1,9889.0,79.14,79.14,79.07,79.1,9889.0
2024-06-24 10:50:00,79.12,79.12,78.91,79.01,16992.0,79.12,79.12,78.91,79.01,16992.0
2024-06-24 11:00:00,79.06,79.39,79.05,79.37,23235.0,79.06,79.39,79.05,79.37,23235.0
2024-06-24 11:10:00,79.39,79.55,79.31,79.55,27466.0,79.39,79.55,79.31,79.55,27466.0
2024-06-24 11:20:00,79.54,79.64,79.52,79.52,65646.0,79.54,79.64,79.52,79.52,65646.0
2024-06-24 11:30:00,79.54,79.61,79.4,79.44,19746.0,79.54,79.61,79.4,79.44,19746.0
2024-06-24 11:40:00,79.46,79.6,79.43,79.56,14217.0,79.46,79.6,79.43,79.56,14217.0
2024-06-24 11:50:00,79.59,79.6,79.52,79.56,5826.0,79.59,79.6,79.52,79.56,5826.0
2024-06-24 12:00:00,79.57,79.62,79.55,79.57,11386.0,79.57,79.62,79.55,79.57,11386.0
2024-06-24 12:10:00,79.55,79.64,79.55,79.62,24537.0,79.55,79.64,79.55,79.62,24537.0
2024-06-24 12:20:00,79.61,79.61,79.54,79.57,57490.0,79.61,79.61,79.54,79.57,57490.0
2024-06-24 12:30:00,79.62,79.69,79.61,79.69,9213.0,79.62,79.69,79.61,79.69,9213.0
2024-06-24 12:40:00,79.67,79.73,79.62,79.63,29939.0,79.67,79.73,79.62,79.63,29939.0
2024-06-24 12:50:00,79.63,79.67,79.58,79.67,10980.0,79.63,79.67,79.58,79.67,10980.0
2024-06-24 13:00:00,79.66,79.74,79.66,79.69,23318.0,79.66,79.74,79.66,79.69,23318.0
2024-06-24 13:10:00,79.68,79.68,79.59,79.66,9226.0,79.68,79.68,79.59,79.66,9226.0
2024-06-24 13:20:00,79.7,79.7,79.61,79.62,4117.0,79.7,79.7,79.61,79.62,4117.0
2024-06-24 13:30:00,79.65,79.76,79.64,79.71,12281.0,79.65,79.76,79.64,79.71,12281.0
2024-06-24 13:40:00,79.73,79.75,79.65,79.74,12586.0,79.73,79.75,79.65,79.74,12586.0
2024-06-24 13:50:00,79.74,79.8,79.74,79.79,12769.0,79.74,79.8,79.74,79.79,12769.0
2024-06-24 14:00:00,79.78,79.79,79.68,79.72,18398.0,79.78,79.79,79.68,79.72,18398.0
2024-06-24 14:10:00,79.73,79.73,79.67,79.67,5754.0,79.73,79.73,79.67,79.67,5754.0
2024-06-24 14:20:00,79.69,79.74,79.62,79.66,30056.0,79.69,79.74,79.62,79.66,30056.0
2024-06-24 14:30:00,79.67,79.67,79.63,79.64,13854.0,79.67,79.67,79.63,79.64,13854.0
2024-06-24 14:40:00,79.68,79.7,79.67,79.67,9793.0,79.68,79.7,79.67,79.67,9793.0
2024-06-24 14:50:00,79.67,79.68,79.63,79.64,8965.0,79.67,79.68,79.63,79.64,8965.0
2024-06-24 15:00:00,79.64,79.68,79.64,79.68,14141.0,79.64,79.68,79.64,79.68,14141.0
2024-06-24 15:10:00,79.67,79.72,79.67,79.72,4654.0,79.67,79.72,79.67,79.72,4654.0
2024-06-24 15:20:00,79.71,79.73,79.69,79.7,7084.0,79.71,79.73,79.69,79.7,7084.0
2024-06-24 15:30:00,79.69,79.71,79.69,79.71,4891.0,79.69,79.71,79.69,79.71,4891.0
2024-06-24 15:40:00,79.72,79.78,79.71,79.77,16704.0,79.72,79.78,79.71,79.77,16704.0
2024-06-24 15:50:00,79.76,79.78,79.69,79.7,192764.0,79.76,79.78,79.69,79.7,192764.0
2024-06-25 09:30:00,79.47,79.5,79.18,79.18,77120.0,79.47,79.5,79.18,79.18,77120.0
2024-06-25 09:40:00,79.19,79.37,79.12,79.35,45206.0,79.19,79.37,79.12,79.35,45206.0
2024-06-25 09:50:00,79.35,79.46,79.33,79.35,23102.0,79.35,79.46,79.33,79.35,23102.0
2024-06-25 10:00:00,79.34,79.55,79.27,79.49,30781.0,79.34,79.55,79.27,79.49,30781.0
2024-06-25 10:10:00,79.45,79.51,79.41,79.43,12162.0,79.45,79.51,79.41,79.43,12162.0
2024-06-25 10:20:00,79.44,79.51,79.44,79.49,15572.0,79.44,79.51,79.44,79.49,15572.0
2024-06-25 10:30:00,79.49,79.64,79.49,79.63,13480.0,79.49,79.64,79.49,79.63,13480.0
2024-06-25 10:40:00,79.61,79.62,79.41,79.41,8049.0,79.61,79.62,79.41,79.41,8049.0
2024-06-25 10:50:00,79.44,79.76,79.44,79.7,41489.0,79.44,79.76,79.44,79.7,41489.0
2024-06-25 11:00:00,79.69,79.71,79.6,79.63,17878.0,79.69,79.71,79.6,79.63,17878.0
2024-06-25 11:10:00,79.63,79.74,79.63,79.71,28309.0,79.63,79.74,79.63,79.71,28309.0
2024-06-25 11:20:00,79.72,79.84,79.38,79.38,183288.0,79.72,79.84,79.38,79.38,183288.0
2024-06-25 11:30:00,79.38,79.49,79.26,79.45,38609.0,79.38,79.49,79.26,79.45,38609.0
2024-06-25 11:40:00,79.45,79.45,79.29,79.3,18948.0,79.45,79.45,79.29,79.3,18948.0
2024-06-25 11:50:00,79.31,79.31,79.08,79.18,32894.0,79.31,79.31,79.08,79.18,32894.0
2024-06-25 12:00:00,79.19,79.27,79.14,79.22,17080.0,79.19,79.27,79.14,79.22,17080.0
2024-06-25 12:10:00,79.21,79.25,79.04,79.07,31045.0,79.21,79.25,79.04,79.07,31045.0
2024-06-25 12:20:00,79.05,79.17,79.04,79.14,12992.0,79.05,79.17,79.04,79.14,12992.0
2024-06-25 12:30:00,79.14,79.17,79.03,79.03,9500.0,79.14,79.17,79.03,79.03,9500.0
2024-06-25 12:40:00,79.03,79.06,78.93,78.94,23756.0,79.03,79.06,78.93,78.94,23756.0
2024-06-25 12:50:00,78.94,79.07,78.89,79.07,6822.0,78.94,79.07,78.89,79.07,6822.0
2024-06-25 13:00:00,79.06,79.09,79.03,79.06,7980.0,79.06,79.09,79.03,79.06,7980.0
2024-06-25 13:10:00,79.07,79.12,79.03,79.07,15800.0,79.07,79.12,79.03,79.07,15800.0
2024-06-25 13:20:00,79.07,79.11,79.03,79.05,12293.0,79.07,79.11,79.03,79.05,12293.0
2024-06-25 13:30:00,79.05,79.07,78.95,79.06,26646.0,79.05,79.07,78.95,79.06,26646.0
2024-06-25 13:40:00,79.09,79.13,79.07,79.13,6700.0,79.09,79.13,79.07,79.13,6700.0
2024-06-25 13:50:00,79.15,79.24,79.15,79.2,17258.0,79.15,79.24,79.15,79.2,17258.0
2024-06-25 14:00:00,79.23,79.23,79.08,79.13,10692.0,79.23,79.23,79.08,79.13,10692.0
2024-06-25 14:10:00,79.14,79.16,78.97,78.99,8631.0,79.14,79.16,78.97,78.99,8631.0
2024-06-25 14:20:00,79.01,79.01,78.86,78.88,33715.0,79.01,79.01,78.86,78.88,33715.0
2024-06-25 14:30:00,78.86,78.91,78.82,78.85,16721.0,78.86,78.91,78.82,78.85,16721.0
2024-06-25 14:40:00,78.84,78.85,78.78,78.78,28819.0,78.84,78.85,78.78,78.78,28819.0
2024-06-25 14:50:00,78.77,78.86,78.75,78.85,18562.0,78.77,78.86,78.75,78.85,18562.0
2024-06-25 15:00:00,78.85,78.86,78.76,78.76,15712.0,78.85,78.86,78.76,78.76,15712.0
2024-06-25 15:10:00,78.77,78.84,78.76,78.84,25444.0,78.77,78.84,78.76,78.84,25444.0
2024-06-25 15:20:00,78.83,78.89,78.82,78.89,15887.0,78.83,78.89,78.82,78.89,15887.0
2024-06-25 15:30:00,78.89,78.89,78.84,78.85,13385.0,78.89,78.89,78.84,78.85,13385.0
2024-06-25 15:40:00,78.84,78.86,78.82,78.83,21798.0,78.84,78.86,78.82,78.83,21798.0
2024-06-25 15:50:00,78.83,78.9,78.82,78.88,94953.0,78.83,78.9,78.82,78.88,94953.0
2024-06-26 09:30:00,78.94,78.94,78.57,78.61,28878.0,78.94,78.94,78.57,78.61,28878.0
2024-06-26 09:40:00,78.6,78.77,78.6,78.76,18508.0,78.6,78.77,78.6,78.76,18508.0
2024-06-26 09:50:00,78.77,79.17,78.76,79.1,46172.0,78.77,79.17,78.76,79.1,46172.0
2024-06-26 10:00:00,79.13,79.14,79.03,79.07,29996.0,79.13,79.14,79.03,79.07,29996.0
2024-06-26 10:10:00,79.05,79.3,79.04,79.19,32620.0,79.05,79.3,79.04,79.19,32620.0
2024-06-26 10:20:00,79.2,79.27,79.09,79.18,16582.0,79.2,79.27,79.09,79.18,16582.0
2024-06-26 10:30:00,79.21,79.23,78.61,78.69,119266.0,79.21,79.23,78.61,78.69,119266.0
2024-06-26 10:40:00,78.65,78.66,78.3,78.33,88802.0,78.65,78.66,78.3,78.33,88802.0
2024-06-26 10:50:00,78.35,78.8,78.33,78.8,55022.0,78.35,78.8,78.33,78.8,55022.0
2024-06-26 11:00:00,78.8,79.02,78.68,78.97,47821.0,78.8,79.02,78.68,78.97,47821.0
2024-06-26 11:10:00,78.96,79.01,78.75,78.79,42737.0,78.96,79.01,78.75,78.79,42737.0
2024-06-26 11:20:00,78.81,78.81,78.37,78.4,35865.0,78.81,78.81,78.37,78.4,35865.0
2024-06-26 11:30:00,78.42,78.44,78.27,78.42,30702.0,78.42,78.44,78.27,78.42,30702.0
2024-06-26 11:40:00,78.37,78.63,78.37,78.61,19550.0,78.37,78.63,78.37,78.61,19550.0
2024-06-26 11:50:00,78.62,78.78,78.62,78.77,27383.0,78.62,78.78,78.62,78.77,27383.0
2024-06-26 12:00:00,78.75,78.76,78.6,78.71,13521.0,78.75,78.76,78.6,78.71,13521.0
2024-06-26 12:10:00,78.73,78.75,78.69,78.73,23490.0,78.73,78.75,78.69,78.73,23490.0
2024-06-26 12:20:00,78.76,79.03,78.76,78.86,24767.0,78.76,79.03,78.76,78.86,24767.0
2024-06-26 12:30:00,78.86,79.0,78.86,78.95,14882.0,78.86,79.0,78.86,78.95,14882.0
2024-06-26 12:40:00,78.95,79.02,78.89,78.97,14514.0,78.95,79.02,78.89,78.97,14514.0
2024-06-26 12:50:00,78.98,79.12,78.96,79.05,25176.0,78.98,79.12,78.96,79.05,25176.0
2024-06-26 13:00:00,79.04,79.09,78.98,79.09,14245.0,79.04,79.09,78.98,79.09,14245.0
2024-06-26 13:10:00,79.09,79.33,79.08,79.32,71681.0,79.09,79.33,79.08,79.32,71681.0
2024-06-26 13:20:00,79.32,79.5,79.32,79.47,30673.0,79.32,79.5,79.32,79.47,30673.0
2024-06-26 13:30:00,79.45,79.55,79.43,79.53,17768.0,79.45,79.55,79.43,79.53,17768.0
2024-06-26 13:40:00,79.55,79.55,79.4,79.42,23526.0,79.55,79.55,79.4,79.42,23526.0
2024-06-26 13:50:00,79.43,79.43,79.34,79.39,30976.0,79.43,79.43,79.34,79.39,30976.0
2024-06-26 14:00:00,79.4,79.46,79.19,79.2,48993.0,79.4,79.46,79.19,79.2,48993.0
2024-06-26 14:10:00,79.19,79.2,79.07,79.13,32447.0,79.19,79.2,79.07,79.13,32447.0
2024-06-26 14:20:00,79.12,79.15,78.93,78.95,50306.0,79.12,79.15,78.93,78.95,50306.0
2024-06-26 14:30:00,78.96,78.98,78.92,78.97,24973.0,78.96,78.98,78.92,78.97,24973.0
2024-06-26 14:40:00,78.96,78.97,78.87,78.9,14290.0,78.96,78.97,78.87,78.9,14290.0
2024-06-26 14:50:00,78.89,78.92,78.85,78.91,11317.0,78.89,78.92,78.85,78.91,11317.0
2024-06-26 15:00:00,78.9,78.9,78.84,78.86,10262.0,78.9,78.9,78.84,78.86,10262.0
2024-06-26 15:10:00,78.84,78.86,78.83,78.84,11794.0,78.84,78.86,78.83,78.84,11794.0
2024-06-26 15:20:00,78.84,78.85,78.73,78.75,25701.0,78.84,78.85,78.73,78.75,25701.0
2024-06-26 15:30:00,78.76,78.76,78.69,78.7,12611.0,78.76,78.76,78.69,78.7,12611.0
2024-06-26 15:40:00,78.7,78.76,78.68,78.69,42529.0,78.7,78.76,78.68,78.69,42529.0
2024-06-26 15:50:00,78.7,78.75,78.68,78.74,136705.0,78.7,78.75,78.68,78.74,136705.0
2024-06-27 09:30:00,79.7,79.73,79.46,79.48,47669.0,79.7,79.73,79.46,79.48,47669.0
2024-06-27 09:40:00,79.45,79.69,79.39,79.66,40059.0,79.45,79.69,79.39,79.66,40059.0
2024-06-27 09:50:00,79.67,79.71,79.54,79.67,22929.0,79.67,79.71,79.54,79.67,22929.0
2024-06-27 10:00:00,79.69,79.76,79.58,79.71,29652.0,79.69,79.76,79.58,79.71,29652.0
2024-06-27 10:10:00,79.73,79.95,79.72,79.8,67788.0,79.73,79.95,79.72,79.8,67788.0
2024-06-27 10:20:00,79.81,79.81,79.59,79.7,33584.0,79.81,79.81,79.59,79.7,33584.0
2024-06-27 10:30:00,79.71,79.87,79.64,79.85,22207.0,79.71,79.87,79.64,79.85,22207.0
2024-06-27 10:40:00,79.86,79.86,79.7,79.74,13835.0,79.86,79.86,79.7,79.74,13835.0
2024-06-27 10:50:00,79.78,79.81,79.66,79.79,10616.0,79.78,79.81,79.66,79.79,10616.0
2024-06-27 11:00:00,79.78,79.88,79.76,79.86,16888.0,79.78,79.88,79.76,79.86,16888.0
2024-06-27 11:10:00,79.89,79.91,79.68,79.8,35803.0,79.89,79.91,79.68,79.8,35803.0
2024-06-27 11:20:00,79.8,79.94,79.78,79.84,133504.0,79.8,79.94,79.78,79.84,133504.0
2024-06-27 11:30:00,79.85,79.99,79.73,79.73,29849.0,79.85,79.99,79.73,79.73,29849.0
2024-06-27 11:40:00,79.72,79.76,79.37,79.63,54672.0,79.72,79.76,79.37,79.63,54672.0
2024-06-27 11:50:00,79.6,79.62,79.43,79.52,12244.0,79.6,79.62,79.43,79.52,12244.0
2024-06-27 12:00:00,79.53,79.54,79.31,79.36,18693.0,79.53,79.54,79.31,79.36,18693.0
2024-06-27 12:10:00,79.39,79.44,79.29,79.35,10882.0,79.39,79.44,79.29,79.35,10882.0
2024-06-27 12:20:00,79.3,79.35,79.22,79.34,12330.0,79.3,79.35,79.22,79.34,12330.0
2024-06-27 12:30:00,79.34,79.58,79.34,79.46,50089.0,79.34,79.58,79.34,79.46,50089.0
2024-06-27 12:40:00,79.47,79.58,79.45,79.57,11442.0,79.47,79.58,79.45,79.57,11442.0
2024-06-27 12:50:00,79.58,79.62,79.51,79.52,12425.0,79.58,79.62,79.51,79.52,12425.0
2024-06-27 13:00:00,79.51,79.56,79.4,79.54,24012.0,79.51,79.56,79.4,79.54,24012.0
2024-06-27 13:10:00,79.55,79.57,79.51,79.51,13257.0,79.55,79.57,79.51,79.51,13257.0
2024-06-27 13:20:00,79.47,79.51,79.45,79.48,8000.0,79.47,79.51,79.45,79.48,8000.0
2024-06-27 13:30:00,79.45,79.57,79.45,79.53,8695.0,79.45,79.57,79.45,79.53,8695.0
2024-06-27 13:40:00,79.56,79.61,79.56,79.57,7128.0,79.56,79.61,79.56,79.57,7128.0
2024-06-27 13:50:00,79.57,79.64,79.56,79.63,13345.0,79.57,79.64,79.56,79.63,13345.0
2024-06-27 14:00:00,79.62,79.65,79.59,79.59,20594.0,79.62,79.65,79.59,79.59,20594.0
2024-06-27 14:10:00,79.61,79.7,79.6,79.61,27854.0,79.61,79.7,79.6,79.61,27854.0
2024-06-27 14:20:00,79.62,79.86,79.62,79.8,38054.0,79.62,79.86,79.62,79.8,38054.0
2024-06-27 14:30:00,79.79,79.83,79.75,79.78,20436.0,79.79,79.83,79.75,79.78,20436.0
2024-06-27 14:40:00,79.79,79.9,79.79,79.9,18533.0,79.79,79.9,79.79,79.9,18533.0
2024-06-27 14:50:00,79.89,79.89,79.84,79.86,7950.0,79.89,79.89,79.84,79.86,7950.0
2024-06-27 15:00:00,79.87,79.9,79.86,79.89,14721.0,79.87,79.9,79.86,79.89,14721.0
2024-06-27 15:10:00,79.89,79.99,79.89,79.99,23403.0,79.89,79.99,79.89,79.99,23403.0
2024-06-27 15:20:00,79.99,80.03,79.97,80.01,37351.0,79.99,80.03,79.97,80.01,37351.0
2024-06-27 15:30:00,80.0,80.02,79.98,80.0,26429.0,80.0,80.02,79.98,80.0,26429.0
2024-06-27 15:40:00,79.98,79.99,79.93,79.96,14681.0,79.98,79.99,79.93,79.96,14681.0
2024-06-27 15:50:00,79.97,79.97,79.92,79.95,287694.0,79.97,79.97,79.92,79.95,287694.0
2024-06-28 09:30:00,80.03,80.04,79.81,79.84,33986.0,80.03,80.04,79.81,79.84,33986.0
2024-06-28 09:40:00,79.87,79.89,79.56,79.63,105554.0,79.87,79.89,79.56,79.63,105554.0
2024-06-28 09:50:00,79.64,79.84,79.49,79.5,29622.0,79.64,79.84,79.49,79.5,29622.0
2024-06-28 10:00:00,79.52,79.57,79.28,79.38,60686.0,79.52,79.57,79.28,79.38,60686.0
2024-06-28 10:10:00,79.39,79.48,79.08,79.17,49292.0,79.39,79.48,79.08,79.17,49292.0
2024-06-28 10:20:00,79.14,79.33,79.1,79.25,31835.0,79.14,79.33,79.1,79.25,31835.0
2024-06-28 10:30:00,79.24,79.33,79.19,79.29,106354.0,79.24,79.33,79.19,79.29,106354.0
2024-06-28 10:40:00,79.27,79.5,79.16,79.45,37786.0,79.27,79.5,79.16,79.45,37786.0
2024-06-28 10:50:00,79.46,79.5,79.39,79.42,26585.0,79.46,79.5,79.39,79.42,26585.0
2024-06-28 11:00:00,79.46,79.5,79.37,79.38,21297.0,79.46,79.5,79.37,79.38,21297.0
2024-06-28 11:10:00,79.39,79.53,79.33,79.46,25698.0,79.39,79.53,79.33,79.46,25698.0
2024-06-28 11:20:00,79.46,79.6,79.33,79.38,51193.0,79.46,79.6,79.33,79.38,51193.0
2024-06-28 11:30:00,79.42,79.53,79.22,79.51,23127.0,79.42,79.53,79.22,79.51,23127.0
2024-06-28 11:40:00,79.52,79.62,79.43,79.61,19916.0,79.52,79.62,79.43,79.61,19916.0
2024-06-28 11:50:00,79.59,79.71,79.51,79.71,35610.0,79.59,79.71,79.51,79.71,35610.0
2024-06-28 12:00:00,79.7,79.75,79.67,79.71,9470.0,79.7,79.75,79.67,79.71,9470.0
2024-06-28 12:10:00,79.71,79.86,79.71,79.73,10601.0,79.71,79.86,79.71,79.73,10601.0
2024-06-28 12:20:00,79.71,79.78,79.54,79.54,10440.0,79.71,79.78,79.54,79.54,10440.0
2024-06-28 12:30:00,79.57,79.58,79.32,79.33,13697.0,79.57,79.58,79.32,79.33,13697.0
2024-06-28 12:40:00,79.36,79.57,79.33,79.53,9728.0,79.36,79.57,79.33,79.53,9728.0
2024-06-28 12:50:00,79.56,79.57,79.49,79.54,10030.0,79.56,79.57,79.49,79.54,10030.0
2024-06-28 13:00:00,79.51,79.6,79.44,79.59,4935.0,79.51,79.6,79.44,79.59,4935.0
2024-06-28 13:10:00,79.58,79.7,79.57,79.68,12375.0,79.58,79.7,79.57,79.68,12375.0
2024-06-28 13:20:00,79.67,79.69,79.62,79.65,7645.0,79.67,79.69,79.62,79.65,7645.0
2024-06-28 13:30:00,79.66,79.66,79.61,79.64,4712.0,79.66,79.66,79.61,79.64,4712.0
2024-06-28 13:40:00,79.65,79.7,79.63,79.7,4050.0,79.65,79.7,79.63,79.7,4050.0
2024-06-28 13:50:00,79.69,79.69,79.59,79.63,16813.0,79.69,79.69,79.59,79.63,16813.0
2024-06-28 14:00:00,79.6,79.73,79.57,79.68,12331.0,79.6,79.73,79.57,79.68,12331.0
2024-06-28 14:10:00,79.7,79.75,79.61,79.73,8472.0,79.7,79.75,79.61,79.73,8472.0
2024-06-28 14:20:00,79.72,79.73,79.6,79.6,20739.0,79.72,79.73,79.6,79.6,20739.0
2024-06-28 14:30:00,79.58,79.61,79.37,79.38,22952.0,79.58,79.61,79.37,79.38,22952.0
2024-06-28 14:40:00,79.4,79.42,79.37,79.4,9030.0,79.4,79.42,79.37,79.4,9030.0
2024-06-28 14:50:00,79.38,79.43,79.36,79.4,25330.0,79.38,79.43,79.36,79.4,25330.0
2024-06-28 15:00:00,79.41,79.44,79.34,79.43,18992.0,79.41,79.44,79.34,79.43,18992.0
2024-06-28 15:10:00,79.42,79.47,79.39,79.45,12234.0,79.42,79.47,79.39,79.45,12234.0
2024-06-28 15:20:00,79.45,79.5,79.45,79.46,15441.0,79.45,79.5,79.45,79.46,15441.0
2024-06-28 15:30:00,79.47,79.5,79.44,79.46,21140.0,79.47,79.5,79.44,79.46,21140.0
2024-06-28 15:40:00,79.46,79.56,79.46,79.55,41864.0,79.46,79.56,79.46,79.55,41864.0
2024-06-28 15:50:00,79.54,79.62,79.51,79.58,117721.0,79.54,79.62,79.51,79.58,117721.0
2024-07-01 09:30:00,80.21,80.42,80.16,80.35,76133.0,80.21,80.42,80.16,80.35,76133.0
2024-07-01 09:40:00,80.36,80.59,80.35,80.57,80994.0,80.36,80.59,80.35,80.57,80994.0
2024-07-01 09:50:00,80.57,80.57,80.42,80.42,48582.0,80.57,80.57,80.42,80.42,48582.0
2024-07-01 10:00:00,80.43,80.43,80.14,80.18,35144.0,80.43,80.43,80.14,80.18,35144.0
2024-07-01 10:10:00,80.19,80.2,79.88,79.88,81876.0,80.19,80.2,79.88,79.88,81876.0
2024-07-01 10:20:00,79.88,79.99,79.85,79.96,24233.0,79.88,79.99,79.85,79.96,24233.0
2024-07-01 10:30:00,79.94,80.0,79.82,80.0,19461.0,79.94,80.0,79.82,80.0,19461.0
2024-07-01 10:40:00,79.97,80.1,79.89,80.07,15623.0,79.97,80.1,79.89,80.07,15623.0
2024-07-01 10:50:00,80.06,80.43,80.05,80.41,36105.0,80.06,80.43,80.05,80.41,36105.0
2024-07-01 11:00:00,80.44,80.54,80.33,80.53,75577.0,80.44,80.54,80.33,80.53,75577.0
2024-07-01 11:10:00,80.52,80.7,80.5,80.65,38220.0,80.52,80.7,80.5,80.65,38220.0
2024-07-01 11:20:00,80.66,80.8,80.65,80.8,23441.0,80.66,80.8,80.65,80.8,23441.0
2024-07-01 11:30:00,80.8,80.98,80.8,80.92,90753.0,80.8,80.98,80.8,80.92,90753.0
2024-07-01 11:40:00,80.92,81.01,80.84,80.84,64568.0,80.92,81.01,80.84,80.84,64568.0
2024-07-01 11:50:00,80.85,81.0,80.85,80.95,29285.0,80.85,81.0,80.85,80.95,29285.0
2024-07-01 12:00:00,80.99,81.08,80.97,81.02,37012.0,80.99,81.08,80.97,81.02,37012.0
2024-07-01 12:10:00,81.0,81.01,80.84,81.01,128034.0,81.0,81.01,80.84,81.01,128034.0
2024-07-01 12:20:00,81.01,81.09,81.0,81.07,23638.0,81.01,81.09,81.0,81.07,23638.0
2024-07-01 12:30:00,81.06,81.12,80.98,81.05,40779.0,81.06,81.12,80.98,81.05,40779.0
2024-07-01 12:40:00,81.05,81.11,81.0,81.0,10962.0,81.05,81.11,81.0,81.0,10962.0
2024-07-01 12:50:00,81.0,81.13,80.97,81.13,30489.0,81.0,81.13,80.97,81.13,30489.0
2024-07-01 13:00:00,81.13,81.21,81.06,81.16,43795.0,81.13,81.21,81.06,81.16,43795.0
2024-07-01 13:10:00,81.16,81.19,81.12,81.18,31123.0,81.16,81.19,81.12,81.18,31123.0
2024-07-01 13:20:00,81.2,81.43,81.19,81.42,37196.0,81.2,81.43,81.19,81.42,37196.0
2024-07-01 13:30:00,81.42,81.42,81.24,81.39,20070.0,81.42,81.42,81.24,81.39,20070.0
2024-07-01 13:40:00,81.37,81.43,81.29,81.41,169275.0,81.37,81.43,81.29,81.41,169275.0
2024-07-01 13:50:00,81.41,81.45,81.33,81.42,20412.0,81.41,81.45,81.33,81.42,20412.0
2024-07-01 14:00:00,81.41,81.55,81.36,81.48,16232.0,81.41,81.55,81.36,81.48,16232.0
2024-07-01 14:10:00,81.52,81.57,81.47,81.54,13971.0,81.52,81.57,81.47,81.54,13971.0
2024-07-01 14:20:00,81.55,81.57,81.35,81.46,73083.0,81.55,81.57,81.35,81.46,73083.0
2024-07-01 14:30:00,81.47,81.57,81.43,81.45,62857.0,81.47,81.57,81.43,81.45,62857.0
2024-07-01 14:40:00,81.44,81.51,81.43,81.48,13888.0,81.44,81.51,81.43,81.48,13888.0
2024-07-01 14:50:00,81.49,81.52,81.45,81.48,28279.0,81.49,81.52,81.45,81.48,28279.0
2024-07-01 15:00:00,81.47,81.5,81.44,81.48,55546.0,81.47,81.5,81.44,81.48,55546.0
2024-07-01 15:10:00,81.48,81.51,81.46,81.51,38074.0,81.48,81.51,81.46,81.51,38074.0
2024-07-01 15:20:00,81.51,81.64,81.49,81.62,75965.0,81.51,81.64,81.49,81.62,75965.0
2024-07-01 15:30:00,81.62,81.65,81.6,81.63,45289.0,81.62,81.65,81.6,81.63,45289.0
2024-07-01 15:40:00,81.63,81.69,81.56,81.58,70385.0,81.63,81.69,81.56,81.58,70385.0
2024-07-01 15:50:00,81.57,81.58,81.51,81.55,187374.0,81.57,81.58,81.51,81.55,187374.0
2024-07-02 09:30:00,81.98,82.02,81.73,81.76,67479.0,81.98,82.02,81.73,81.76,67479.0
2024-07-02 09:40:00,81.76,81.84,81.66,81.74,30637.0,81.76,81.84,81.66,81.74,30637.0
2024-07-02 09:50:00,81.74,81.89,81.73,81.82,28728.0,81.74,81.89,81.73,81.82,28728.0
2024-07-02 10:00:00,81.79,81.79,81.5,81.65,18373.0,81.79,81.79,81.5,81.65,18373.0
2024-07-02 10:10:00,81.6,81.61,81.39,81.46,41170.0,81.6,81.61,81.39,81.46,41170.0
2024-07-02 10:20:00,81.51,81.65,81.48,81.52,22479.0,81.51,81.65,81.48,81.52,22479.0
2024-07-02 10:30:00,81.5,81.51,81.34,81.38,21990.0,81.5,81.51,81.34,81.38,21990.0
2024-07-02 10:40:00,81.37,81.67,81.34,81.54,83202.0,81.37,81.67,81.34,81.54,83202.0
2024-07-02 10:50:00,81.55,81.57,81.23,81.24,56068.0,81.55,81.57,81.23,81.24,56068.0
2024-07-02 11:00:00,81.33,81.34,81.16,81.24,35358.0,81.33,81.34,81.16,81.24,35358.0
2024-07-02 11:10:00,81.25,81.55,81.25,81.52,61067.0,81.25,81.55,81.25,81.52,61067.0
2024-07-02 11:20:00,81.5,81.66,81.41,81.61,49087.0,81.5,81.66,81.41,81.61,49087.0
2024-07-02 11:30:00,81.59,81.75,81.52,81.52,34157.0,81.59,81.75,81.52,81.52,34157.0
2024-07-02 11:40:00,81.54,81.54,81.34,81.34,24636.0,81.54,81.54,81.34,81.34,24636.0
2024-07-02 11:50:00,81.32,81.32,81.16,81.23,19923.0,81.32,81.32,81.16,81.23,19923.0
2024-07-02 12:00:00,81.22,81.3,81.15,81.24,11274.0,81.22,81.3,81.15,81.24,11274.0
2024-07-02 12:10:00,81.24,81.53,81.22,81.46,14418.0,81.24,81.53,81.22,81.46,14418.0
2024-07-02 12:20:00,81.47,81.56,81.45,81.51,19642.0,81.47,81.56,81.45,81.51,19642.0
2024-07-02 12:30:00,81.5,81.59,81.47,81.48,11964.0,81.5,81.59,81.47,81.48,11964.0
2024-07-02 12:40:00,81.46,81.48,81.39,81.43,5225.0,81.46,81.48,81.39,81.43,5225.0
2024-07-02 12:50:00,81.44,81.58,81.44,81.46,5789.0,81.44,81.58,81.44,81.46,5789.0
2024-07-02 13:00:00,81.49,81.56,81.49,81.52,8139.0,81.49,81.56,81.49,81.52,8139.0
2024-07-02 13:10:00,81.52,81.6,81.4,81.4,13241.0,81.52,81.6,81.4,81.4,13241.0
2024-07-02 13:20:00,81.4,81.41,81.29,81.29,11250.0,81.4,81.41,81.29,81.29,11250.0
2024-07-02 13:30:00,81.31,81.33,81.22,81.32,6818.0,81.31,81.33,81.22,81.32,6818.0
2024-07-02 13:40:00,81.33,81.35,81.26,81.27,5304.0,81.33,81.35,81.26,81.27,5304.0
2024-07-02 13:50:00,81.29,81.34,81.28,81.3,7642.0,81.29,81.34,81.28,81.3,7642.0
2024-07-02 14:00:00,81.31,81.32,80.88,80.94,28960.0,81.31,81.32,80.88,80.94,28960.0
2024-07-02 14:10:00,80.96,81.08,80.95,81.03,19986.0,80.96,81.08,80.95,81.03,19986.0
2024-07-02 14:20:00,81.04,81.11,80.83,80.87,34028.0,81.04,81.11,80.83,80.87,34028.0
2024-07-02 14:30:00,80.88,81.01,80.83,80.99,21550.0,80.88,81.01,80.83,80.99,21550.0
2024-07-02 14:40:00,81.01,81.02,80.97,81.01,11596.0,81.01,81.02,80.97,81.01,11596.0
2024-07-02 14:50:00,80.98,81.0,80.97,81.0,1900.0,80.98,81.0,80.97,81.0,1900.0
2024-07-02 15:00:00,80.99,81.0,80.97,80.98,12778.0,80.99,81.0,80.97,80.98,12778.0
2024-07-02 15:10:00,80.98,81.02,80.98,81.01,2478.0,80.98,81.02,80.98,81.01,2478.0
2024-07-02 15:20:00,81.02,81.06,81.0,81.03,10527.0,81.02,81.06,81.0,81.03,10527.0
2024-07-02 15:30:00,81.03,81.05,81.01,81.04,5849.0,81.03,81.05,81.01,81.04,5849.0
2024-07-02 15:40:00,81.03,81.07,81.02,81.06,15750.0,81.03,81.07,81.02,81.06,15750.0
2024-07-02 15:50:00,81.05,81.13,81.05,81.13,53128.0,81.05,81.13,81.05,81.13,53128.0
2024-07-03 09:30:00,80.95,81.12,80.93,80.93,26937.0,80.95,81.12,80.93,80.93,26937.0
2024-07-03 09:40:00,80.93,81.25,80.93,81.24,19707.0,80.93,81.25,80.93,81.24,19707.0
2024-07-03 09:50:00,81.22,81.3,81.2,81.23,8237.0,81.22,81.3,81.2,81.23,8237.0
2024-07-03 10:00:00,81.31,81.36,81.17,81.3,17676.0,81.31,81.36,81.17,81.3,17676.0
2024-07-03 10:10:00,81.32,81.34,81.11,81.24,17723.0,81.32,81.34,81.11,81.24,17723.0
2024-07-03 10:20:00,81.24,81.32,81.19,81.24,8254.0,81.24,81.32,81.19,81.24,8254.0
2024-07-03 10:30:00,81.32,81.6,81.15,81.22,58350.0,81.32,81.6,81.15,81.22,58350.0
2024-07-03 10:40:00,81.22,81.22,80.88,80.89,43498.0,81.22,81.22,80.88,80.89,43498.0
2024-07-03 10:50:00,80.87,80.87,80.57,80.69,49102.0,80.87,80.87,80.57,80.69,49102.0
2024-07-03 11:00:00,80.7,80.99,80.7,80.92,29698.0,80.7,80.99,80.7,80.92,29698.0
2024-07-03 11:10:00,80.94,81.16,80.94,81.05,32494.0,80.94,81.16,80.94,81.05,32494.0
2024-07-03 11:20:00,81.08,81.13,80.81,81.02,38083.0,81.08,81.13,80.81,81.02,38083.0
2024-07-03 11:30:00,81.02,81.02,80.75,80.76,40859.0,81.02,81.02,80.75,80.76,40859.0
2024-07-03 11:40:00,80.81,81.14,80.81,81.05,21157.0,80.81,81.14,80.81,81.05,21157.0
2024-07-03 11:50:00,81.04,81.15,81.03,81.12,11725.0,81.04,81.15,81.03,81.12,11725.0
2024-07-03 12:00:00,81.08,81.1,80.98,81.01,6107.0,81.08,81.1,80.98,81.01,6107.0
2024-07-03 12:10:00,80.99,81.08,80.93,81.05,16184.0,80.99,81.08,80.93,81.05,16184.0
2024-07-03 12:20:00,81.06,81.07,80.94,80.99,12912.0,81.06,81.07,80.94,80.99,12912.0
2024-07-03 12:30:00,81.03,81.22,81.03,81.22,22896.0,81.03,81.22,81.03,81.22,22896.0
2024-07-03 12:40:00,81.22,81.36,81.21,81.23,29037.0,81.22,81.36,81.21,81.23,29037.0
2024-07-03 12:50:00,81.23,81.36,81.2,81.29,69905.0,81.23,81.36,81.2,81.29,69905.0
2024-07-05 09:30:00,82.01,82.04,81.86,81.96,52592.0,82.01,82.04,81.86,81.96,52592.0
2024-07-05 09:40:00,82.0,82.3,81.98,82.02,47896.0,82.0,82.3,81.98,82.02,47896.0
2024-07-05 09:50:00,82.02,82.22,81.93,82.21,30587.0,82.02,82.22,81.93,82.21,30587.0
2024-07-05 10:00:00,82.19,82.24,81.91,81.92,34552.0,82.19,82.24,81.91,81.92,34552.0
2024-07-05 10:10:00,81.89,81.95,81.8,81.86,33913.0,81.89,81.95,81.8,81.86,33913.0
2024-07-05 10:20:00,81.86,82.06,81.84,82.01,22150.0,81.86,82.06,81.84,82.01,22150.0
2024-07-05 10:30:00,82.05,82.07,81.92,82.01,28180.0,82.05,82.07,81.92,82.01,28180.0
2024-07-05 10:40:00,82.01,82.14,81.84,82.11,36102.0,82.01,82.14,81.84,82.11,36102.0
2024-07-05 10:50:00,82.11,82.3,82.08,82.26,51532.0,82.11,82.3,82.08,82.26,51532.0
2024-07-05 11:00:00,82.26,82.43,82.26,82.41,49082.0,82.26,82.43,82.26,82.41,49082.0
2024-07-05 11:10:00,82.43,82.53,82.4,82.49,57559.0,82.43,82.53,82.4,82.49,57559.0
2024-07-05 11:20:00,82.48,82.6,82.44,82.45,48831.0,82.48,82.6,82.44,82.45,48831.0
2024-07-05 11:30:00,82.44,82.5,82.38,82.45,28986.0,82.44,82.5,82.38,82.45,28986.0
2024-07-05 11:40:00,82.45,82.5,82.33,82.34,23022.0,82.45,82.5,82.33,82.34,23022.0
2024-07-05 11:50:00,82.34,82.4,82.28,82.34,24693.0,82.34,82.4,82.28,82.34,24693.0
2024-07-05 12:00:00,82.33,82.37,82.18,82.18,45113.0,82.33,82.37,82.18,82.18,45113.0
2024-07-05 12:10:00,82.19,82.22,82.14,82.19,23288.0,82.19,82.22,82.14,82.19,23288.0
2024-07-05 12:20:00,82.19,82.2,82.08,82.1,80629.0,82.19,82.2,82.08,82.1,80629.0
2024-07-05 12:30:00,82.09,82.24,82.06,82.22,21043.0,82.09,82.24,82.06,82.22,21043.0
2024-07-05 12:40:00,82.21,82.25,82.11,82.11,30760.0,82.21,82.25,82.11,82.11,30760.0
2024-07-05 12:50:00,82.09,82.18,82.08,82.1,23026.0,82.09,82.18,82.08,82.1,23026.0
2024-07-05 13:00:00,82.09,82.13,82.02,82.02,22830.0,82.09,82.13,82.02,82.02,22830.0
2024-07-05 13:10:00,82.0,82.06,81.74,81.74,22947.0,82.0,82.06,81.74,81.74,22947.0
2024-07-05 13:20:00,81.73,81.91,81.72,81.91,25162.0,81.73,81.91,81.72,81.91,25162.0
2024-07-05 13:30:00,81.9,81.92,81.79,81.85,17310.0,81.9,81.92,81.79,81.85,17310.0
2024-07-05 13:40:00,81.85,81.85,81.46,81.6,44653.0,81.85,81.85,81.46,81.6,44653.0
2024-07-05 13:50:00,81.62,81.7,81.51,81.52,24458.0,81.62,81.7,81.51,81.52,24458.0
2024-07-05 14:00:00,81.54,81.58,81.4,81.45,39306.0,81.54,81.58,81.4,81.45,39306.0
2024-07-05 14:10:00,81.47,81.5,81.4,81.44,30764.0,81.47,81.5,81.4,81.44,30764.0
2024-07-05 14:20:00,81.44,81.49,81.23,81.27,50822.0,81.44,81.49,81.23,81.27,50822.0
2024-07-05 14:30:00,81.29,81.5,81.28,81.44,37570.0,81.29,81.5,81.28,81.44,37570.0
2024-07-05 14:40:00,81.43,81.48,81.35,81.36,105392.0,81.43,81.48,81.35,81.36,105392.0
2024-07-05 14:50:00,81.4,81.46,81.39,81.43,12125.0,81.4,81.46,81.39,81.43,12125.0
2024-07-05 15:00:00,81.42,81.43,81.31,81.31,29002.0,81.42,81.43,81.31,81.31,29002.0
2024-07-05 15:10:00,81.32,81.41,81.32,81.34,18832.0,81.32,81.41,81.32,81.34,18832.0
2024-07-05 15:20:00,81.36,81.38,81.27,81.28,45830.0,81.36,81.38,81.27,81.28,45830.0
2024-07-05 15:30:00,81.28,81.32,81.25,81.32,18969.0,81.28,81.32,81.25,81.32,18969.0
2024-07-05 15:40:00,81.34,81.34,81.3,81.33,34729.0,81.34,81.34,81.3,81.33,34729.0
2024-07-05 15:50:00,81.33,81.34,81.26,81.32,201623.0,81.33,81.34,81.26,81.32,201623.0
2024-07-08 09:30:00,80.59,80.75,80.38,80.48,49088.0,80.59,80.75,80.38,80.48,49088.0
2024-07-08 09:40:00,80.49,80.63,80.43,80.6,34520.0,80.49,80.63,80.43,80.6,34520.0
2024-07-08 09:50:00,80.58,80.81,80.47,80.76,26527.0,80.58,80.81,80.47,80.76,26527.0
2024-07-08 10:00:00,80.78,80.93,80.68,80.7,35809.0,80.78,80.93,80.68,80.7,35809.0
2024-07-08 10:10:00,80.71,80.78,80.64,80.78,23416.0,80.71,80.78,80.64,80.78,23416.0
2024-07-08 10:20:00,80.78,80.93,80.77,80.89,26884.0,80.78,80.93,80.77,80.89,26884.0
2024-07-08 10:30:00,80.9,80.99,80.81,80.9,37764.0,80.9,80.99,80.81,80.9,37764.0
2024-07-08 10:40:00,80.9,80.97,80.8,80.92,35926.0,80.9,80.97,80.8,80.92,35926.0
2024-07-08 10:50:00,80.95,80.99,80.82,80.86,43300.0,80.95,80.99,80.82,80.86,43300.0
2024-07-08 11:00:00,80.86,80.98,80.79,80.98,38374.0,80.86,80.98,80.79,80.98,38374.0
2024-07-08 11:10:00,80.99,81.02,80.85,80.97,37678.0,80.99,81.02,80.85,80.97,37678.0
2024-07-08 11:20:00,80.97,80.97,80.79,80.84,33636.0,80.97,80.97,80.79,80.84,33636.0
2024-07-08 11:30:00,80.84,80.85,80.58,80.64,39837.0,80.84,80.85,80.58,80.64,39837.0
2024-07-08 11:40:00,80.63,80.63,80.46,80.56,34431.0,80.63,80.63,80.46,80.56,34431.0
2024-07-08 11:50:00,80.58,80.6,80.47,80.49,24536.0,80.58,80.6,80.47,80.49,24536.0
2024-07-08 12:00:00,80.48,80.54,80.44,80.52,20087.0,80.48,80.54,80.44,80.52,20087.0
2024-07-08 12:10:00,80.52,80.6,80.5,80.6,19398.0,80.52,80.6,80.5,80.6,19398.0
2024-07-08 12:20:00,80.6,80.66,80.52,80.65,26729.0,80.6,80.66,80.52,80.65,26729.0
2024-07-08 12:30:00,80.65,80.68,80.47,80.49,20955.0,80.65,80.68,80.47,80.49,20955.0
2024-07-08 12:40:00,80.49,80.65,80.49,80.65,23831.0,80.49,80.65,80.49,80.65,23831.0
2024-07-08 12:50:00,80.65,80.74,80.62,80.69,20909.0,80.65,80.74,80.62,80.69,20909.0
2024-07-08 13:00:00,80.69,80.8,80.64,80.74,29059.0,80.69,80.8,80.64,80.74,29059.0
2024-07-08 13:10:00,80.74,80.83,80.72,80.77,25029.0,80.74,80.83,80.72,80.77,25029.0
2024-07-08 13:20:00,80.76,80.76,80.67,80.67,26400.0,80.76,80.76,80.67,80.67,26400.0
2024-07-08 13:30:00,80.67,80.78,80.52,80.56,33286.0,80.67,80.78,80.52,80.56,33286.0
2024-07-08 13:40:00,80.56,80.57,80.45,80.47,28979.0,80.56,80.57,80.45,80.47,28979.0
2024-07-08 13:50:00,80.47,80.59,80.45,80.53,35106.0,80.47,80.59,80.45,80.53,35106.0
2024-07-08 14:00:00,80.56,80.63,80.55,80.55,21125.0,80.56,80.63,80.55,80.55,21125.0
2024-07-08 14:10:00,80.55,80.63,80.52,80.61,31622.0,80.55,80.63,80.52,80.61,31622.0
2024-07-08 14:20:00,80.61,80.65,80.35,80.51,61861.0,80.61,80.65,80.35,80.51,61861.0
2024-07-08 14:30:00,80.52,80.52,80.34,80.41,67207.0,80.52,80.52,80.34,80.41,67207.0
2024-07-08 14:40:00,80.41,80.41,80.31,80.33,23430.0,80.41,80.41,80.31,80.33,23430.0
2024-07-08 14:50:00,80.33,80.35,80.32,80.33,21540.0,80.33,80.35,80.32,80.33,21540.0
2024-07-08 15:00:00,80.32,80.34,80.29,80.32,29128.0,80.32,80.34,80.29,80.32,29128.0
2024-07-08 15:10:00,80.32,80.39,80.3,80.37,18594.0,80.32,80.39,80.3,80.37,18594.0
2024-07-08 15:20:00,80.37,80.39,80.35,80.38,20902.0,80.37,80.39,80.35,80.38,20902.0
2024-07-08 15:30:00,80.38,80.43,80.37,80.4,16436.0,80.38,80.43,80.37,80.4,16436.0
2024-07-08 15:40:00,80.41,80.43,80.4,80.43,29231.0,80.41,80.43,80.4,80.43,29231.0
2024-07-08 15:50:00,80.42,80.45,80.41,80.45,180302.0,80.42,80.45,80.41,80.45,180302.0
2024-07-09 09:30:00,80.12,80.15,80.01,80.05,39057.0,80.12,80.15,80.01,80.05,39057.0
2024-07-09 09:40:00,80.05,80.2,79.99,80.0,13550.0,80.05,80.2,79.99,80.0,13550.0
2024-07-09 09:50:00,80.0,80.03,79.94,79.97,15720.0,80.0,80.03,79.94,79.97,15720.0
2024-07-09 10:00:00,79.97,80.14,79.94,80.03,27851.0,79.97,80.14,79.94,80.03,27851.0
2024-07-09 10:10:00,80.0,80.2,79.95,80.19,20101.0,80.0,80.2,79.95,80.19,20101.0
2024-07-09 10:20:00,80.17,80.35,80.13,80.35,13720.0,80.17,80.35,80.13,80.35,13720.0
2024-07-09 10:30:00,80.36,80.55,80.33,80.48,24405.0,80.36,80.55,80.33,80.48,24405.0
2024-07-09 10:40:00,80.45,80.58,80.37,80.56,24676.0,80.45,80.58,80.37,80.56,24676.0
2024-07-09 10:50:00,80.55,80.58,80.42,80.5,24497.0,80.55,80.58,80.42,80.5,24497.0
2024-07-09 11:00:00,80.51,80.63,80.49,80.63,27648.0,80.51,80.63,80.49,80.63,27648.0
2024-07-09 11:10:00,80.65,80.65,80.12,80.14,43382.0,80.65,80.65,80.12,80.14,43382.0
2024-07-09 11:20:00,80.14,80.15,79.69,79.76,43005.0,80.14,80.15,79.69,79.76,43005.0
2024-07-09 11:30:00,79.76,79.87,79.54,79.84,65901.0,79.76,79.87,79.54,79.84,65901.0
2024-07-09 11:40:00,79.82,80.2,79.82,80.03,28414.0,79.82,80.2,79.82,80.03,28414.0
2024-07-09 11:50:00,80.0,80.05,79.76,79.79,20025.0,80.0,80.05,79.76,79.79,20025.0
2024-07-09 12:00:00,79.78,79.78,79.49,79.54,39405.0,79.78,79.78,79.49,79.54,39405.0
2024-07-09 12:10:00,79.54,79.66,79.47,79.58,18627.0,79.54,79.66,79.47,79.58,18627.0
2024-07-09 12:20:00,79.58,79.67,79.47,79.67,26029.0,79.58,79.67,79.47,79.67,26029.0
2024-07-09 12:30:00,79.68,79.82,79.68,79.73,17786.0,79.68,79.82,79.68,79.73,17786.0
2024-07-09 12:40:00,79.75,79.89,79.72,79.82,10891.0,79.75,79.89,79.72,79.82,10891.0
2024-07-09 12:50:00,79.82,79.94,79.82,79.93,14957.0,79.82,79.94,79.82,79.93,14957.0
2024-07-09 13:00:00,79.94,80.24,79.94,80.23,18683.0,79.94,80.24,79.94,80.23,18683.0
2024-07-09 13:10:00,80.22,80.31,80.19,80.21,37497.0,80.22,80.31,80.19,80.21,37497.0
2024-07-09 13:20:00,80.23,80.24,80.09,80.1,38443.0,80.23,80.24,80.09,80.1,38443.0
2024-07-09 13:30:00,80.11,80.15,79.96,79.98,8636.0,80.11,80.15,79.96,79.98,8636.0
2024-07-09 13:40:00,79.96,80.0,79.86,79.93,15569.0,79.96,80.0,79.86,79.93,15569.0
2024-07-09 13:50:00,79.92,79.95,79.83,79.85,11886.0,79.92,79.95,79.83,79.85,11886.0
2024-07-09 14:00:00,79.86,79.88,79.75,79.79,15239.0,79.86,79.88,79.75,79.79,15239.0
2024-07-09 14:10:00,79.78,79.78,79.67,79.69,10750.0,79.78,79.78,79.67,79.69,10750.0
2024-07-09 14:20:00,79.72,79.78,79.46,79.66,29519.0,79.72,79.78,79.46,79.66,29519.0
2024-07-09 14:30:00,79.64,79.81,79.64,79.81,26611.0,79.64,79.81,79.64,79.81,26611.0
2024-07-09 14:40:00,79.79,79.82,79.75,79.8,31088.0,79.79,79.82,79.75,79.8,31088.0
2024-07-09 14:50:00,79.81,79.82,79.77,79.78,11834.0,79.81,79.82,79.77,79.78,11834.0
2024-07-09 15:00:00,79.78,79.78,79.72,79.73,10498.0,79.78,79.78,79.72,79.73,10498.0
2024-07-09 15:10:00,79.74,79.77,79.67,79.74,28212.0,79.74,79.77,79.67,79.74,28212.0
2024-07-09 15:20:00,79.75,79.76,79.67,79.67,41640.0,79.75,79.76,79.67,79.67,41640.0
2024-07-09 15:30:00,79.68,79.71,79.65,79.67,43574.0,79.68,79.71,79.65,79.67,43574.0
2024-07-09 15:40:00,79.67,79.71,79.65,79.7,51274.0,79.67,79.71,79.65,79.7,51274.0
2024-07-09 15:50:00,79.7,79.8,79.68,79.76,326871.0,79.7,79.8,79.68,79.76,326871.0
2024-07-10 09:30:00,79.42,79.53,79.25,79.32,34009.0,79.42,79.53,79.25,79.32,34009.0
2024-07-10 09:40:00,79.33,79.37,79.18,79.26,28412.0,79.33,79.37,79.18,79.26,28412.0
2024-07-10 09:50:00,79.27,79.6,79.27,79.54,22827.0,79.27,79.6,79.27,79.54,22827.0
2024-07-10 10:00:00,79.5,79.58,79.4,79.58,7907.0,79.5,79.58,79.4,79.58,7907.0
2024-07-10 10:10:00,79.54,79.78,79.49,79.75,19536.0,79.54,79.78,79.49,79.75,19536.0
2024-07-10 10:20:00,79.77,79.78,79.7,79.73,12861.0,79.77,79.78,79.7,79.73,12861.0
2024-07-10 10:30:00,79.71,80.01,79.62,79.9,34487.0,79.71,80.01,79.62,79.9,34487.0
2024-07-10 10:40:00,79.89,80.12,79.89,80.1,18217.0,79.89,80.12,79.89,80.1,18217.0
2024-07-10 10:50:00,80.09,80.09,79.83,79.92,26779.0,80.09,80.09,79.83,79.92,26779.0
2024-07-10 11:00:00,79.93,80.33,79.93,80.29,48215.0,79.93,80.33,79.93,80.29,48215.0
2024-07-10 11:10:00,80.27,80.37,80.11,80.29,25384.0,80.27,80.37,80.11,80.29,25384.0
2024-07-10 11:20:00,80.28,80.58,80.24,80.5,53058.0,80.28,80.58,80.24,80.5,53058.0
2024-07-10 11:30:00,80.49,80.51,80.39,80.43,23391.0,80.49,80.51,80.39,80.43,23391.0
2024-07-10 11:40:00,80.43,80.55,80.42,80.53,22133.0,80.43,80.55,80.42,80.53,22133.0
2024-07-10 11:50:00,80.54,80.7,80.51,80.65,97903.0,80.54,80.7,80.51,80.65,97903.0
2024-07-10 12:00:00,80.66,80.66,80.44,80.51,34430.0,80.66,80.66,80.44,80.51,34430.0
2024-07-10 12:10:00,80.49,80.64,80.49,80.62,35467.0,80.49,80.64,80.49,80.62,35467.0
2024-07-10 12:20:00,80.62,80.65,80.44,80.52,62639.0,80.62,80.65,80.44,80.52,62639.0
2024-07-10 12:30:00,80.52,80.52,80.34,80.35,15147.0,80.52,80.52,80.34,80.35,15147.0
2024-07-10 12:40:00,80.34,80.38,80.2,80.32,13777.0,80.34,80.38,80.2,80.32,13777.0
2024-07-10 12:50:00,80.32,80.32,80.18,80.19,21426.0,80.32,80.32,80.18,80.19,21426.0
2024-07-10 13:00:00,80.16,80.19,80.01,80.12,16961.0,80.16,80.19,80.01,80.12,16961.0
2024-07-10 13:10:00,80.12,80.13,79.9,79.98,20696.0,80.12,80.13,79.9,79.98,20696.0
2024-07-10 13:20:00,79.97,80.1,79.95,80.03,15936.0,79.97,80.1,79.95,80.03,15936.0
2024-07-10 13:30:00,80.06,80.12,80.01,80.08,14801.0,80.06,80.12,80.01,80.08,14801.0
2024-07-10 13:40:00,80.09,80.15,80.03,80.15,17337.0,80.09,80.15,80.03,80.15,17337.0
2024-07-10 13:50:00,80.12,80.35,80.1,80.33,14227.0,80.12,80.35,80.1,80.33,14227.0
2024-07-10 14:00:00,80.35,80.35,80.13,80.14,30308.0,80.35,80.35,80.13,80.14,30308.0
2024-07-10 14:10:00,80.15,80.25,80.15,80.22,110208.0,80.15,80.25,80.15,80.22,110208.0
2024-07-10 14:20:00,80.23,80.41,80.06,80.16,23398.0,80.23,80.41,80.06,80.16,23398.0
2024-07-10 14:30:00,80.19,80.33,80.18,80.3,29459.0,80.19,80.33,80.18,80.3,29459.0
2024-07-10 14:40:00,80.3,80.32,80.27,80.31,17932.0,80.3,80.32,80.27,80.31,17932.0
2024-07-10 14:50:00,80.32,80.35,80.32,80.34,13255.0,80.32,80.35,80.32,80.34,13255.0
2024-07-10 15:00:00,80.33,80.38,80.32,80.36,26665.0,80.33,80.38,80.32,80.36,26665.0
2024-07-10 15:10:00,80.36,80.4,80.35,80.39,40407.0,80.36,80.4,80.35,80.39,40407.0
2024-07-10 15:20:00,80.39,80.43,80.39,80.41,26199.0,80.39,80.43,80.39,80.41,26199.0
2024-07-10 15:30:00,80.41,80.47,80.38,80.47,33968.0,80.41,80.47,80.38,80.47,33968.0
2024-07-10 15:40:00,80.46,80.46,80.4,80.43,57338.0,80.46,80.46,80.4,80.43,57338.0
2024-07-10 15:50:00,80.43,80.5,80.4,80.48,251840.0,80.43,80.5,80.4,80.48,251840.0
2024-07-11 09:30:00,79.93,79.93,79.73,79.81,47238.0,79.93,79.93,79.73,79.81,47238.0
2024-07-11 09:40:00,79.86,79.96,79.73,79.94,29303.0,79.86,79.96,79.73,79.94,29303.0
2024-07-11 09:50:00,79.91,80.16,79.9,80.05,41425.0,79.91,80.16,79.9,80.05,41425.0
2024-07-11 10:00:00,80.05,80.17,79.84,79.89,18569.0,80.05,80.17,79.84,79.89,18569.0
2024-07-11 10:10:00,79.88,80.12,79.88,80.05,31411.0,79.88,80.12,79.88,80.05,31411.0
2024-07-11 10:20:00,80.01,80.01,79.86,79.96,24506.0,80.01,80.01,79.86,79.96,24506.0
2024-07-11 10:30:00,79.95,80.34,79.93,80.31,30840.0,79.95,80.34,79.93,80.31,30840.0
2024-07-11 10:40:00,80.34,80.57,80.32,80.52,53202.0,80.34,80.57,80.32,80.52,53202.0
2024-07-11 10:50:00,80.46,80.64,80.45,80.58,69582.0,80.46,80.64,80.45,80.58,69582.0
2024-07-11 11:00:00,80.65,80.65,80.42,80.6,29023.0,80.65,80.65,80.42,80.6,29023.0
2024-07-11 11:10:00,80.61,80.75,80.61,80.67,42062.0,80.61,80.75,80.61,80.67,42062.0
2024-07-11 11:20:00,80.67,80.67,80.41,80.47,70056.0,80.67,80.67,80.41,80.47,70056.0
2024-07-11 11:30:00,80.49,80.62,80.49,80.55,127445.0,80.49,80.62,80.49,80.55,127445.0
2024-07-11 11:40:00,80.57,80.62,80.44,80.62,20928.0,80.57,80.62,80.44,80.62,20928.0
2024-07-11 11:50:00,80.62,80.67,80.49,80.49,25773.0,80.62,80.67,80.49,80.49,25773.0
2024-07-11 12:00:00,80.52,80.59,80.45,80.49,27772.0,80.52,80.59,80.45,80.49,27772.0
2024-07-11 12:10:00,80.48,80.5,80.41,80.41,24291.0,80.48,80.5,80.41,80.41,24291.0
2024-07-11 12:20:00,80.42,80.44,80.3,80.42,17988.0,80.42,80.44,80.3,80.42,17988.0
2024-07-11 12:30:00,80.38,80.41,80.2,80.2,32769.0,80.38,80.41,80.2,80.2,32769.0
2024-07-11 12:40:00,80.19,80.19,80.09,80.17,12010.0,80.19,80.19,80.09,80.17,12010.0
2024-07-11 12:50:00,80.17,80.17,80.0,80.05,20597.0,80.17,80.17,80.0,80.05,20597.0
2024-07-11 13:00:00,80.05,80.29,80.05,80.26,33263.0,80.05,80.29,80.05,80.26,33263.0
2024-07-11 13:10:00,80.23,80.53,80.22,80.53,33835.0,80.23,80.53,80.22,80.53,33835.0
2024-07-11 13:20:00,80.48,80.49,80.37,80.45,42469.0,80.48,80.49,80.37,80.45,42469.0
2024-07-11 13:30:00,80.42,80.45,80.35,80.4,13184.0,80.42,80.45,80.35,80.4,13184.0
2024-07-11 13:40:00,80.4,80.53,80.4,80.53,16119.0,80.4,80.53,80.4,80.53,16119.0
2024-07-11 13:50:00,80.52,80.55,80.49,80.54,20335.0,80.52,80.55,80.49,80.54,20335.0
2024-07-11 14:00:00,80.53,80.53,80.42,80.46,26292.0,80.53,80.53,80.42,80.46,26292.0
2024-07-11 14:10:00,80.47,80.71,80.46,80.7,35754.0,80.47,80.71,80.46,80.7,35754.0
2024-07-11 14:20:00,80.69,80.72,80.41,80.53,125411.0,80.69,80.72,80.41,80.53,125411.0
2024-07-11 14:30:00,80.54,80.68,80.54,80.67,115181.0,80.54,80.68,80.54,80.67,115181.0
2024-07-11 14:40:00,80.67,80.71,80.64,80.7,20674.0,80.67,80.71,80.64,80.7,20674.0
2024-07-11 14:50:00,80.7,80.82,80.69,80.82,33170.0,80.7,80.82,80.69,80.82,33170.0
2024-07-11 15:00:00,80.82,80.85,80.79,80.84,31044.0,80.82,80.85,80.79,80.84,31044.0
2024-07-11 15:10:00,80.84,80.84,80.76,80.76,23405.0,80.84,80.84,80.76,80.76,23405.0
2024-07-11 15:20:00,80.75,80.76,80.7,80.75,38408.0,80.75,80.76,80.7,80.75,38408.0
2024-07-11 15:30:00,80.76,80.87,80.76,80.87,34031.0,80.76,80.87,80.76,80.87,34031.0
2024-07-11 15:40:00,80.86,80.89,80.83,80.87,156389.0,80.86,80.89,80.83,80.87,156389.0
2024-07-11 15:50:00,80.87,80.99,80.85,80.92,512095.0,80.87,80.99,80.85,80.92,512095.0
2024-07-12 09:30:00,81.25,81.32,80.88,80.9,60586.0,81.25,81.32,80.88,80.9,60586.0
2024-07-12 09:40:00,80.88,80.88,80.71,80.76,43246.0,80.88,80.88,80.71,80.76,43246.0
2024-07-12 09:50:00,80.78,80.8,80.67,80.8,31409.0,80.78,80.8,80.67,80.8,31409.0
2024-07-12 10:00:00,80.77,81.04,80.65,81.01,56710.0,80.77,81.04,80.65,81.01,56710.0
2024-07-12 10:10:00,81.02,81.18,80.94,81.08,18173.0,81.02,81.18,80.94,81.08,18173.0
2024-07-12 10:20:00,81.12,81.14,81.0,81.03,20416.0,81.12,81.14,81.0,81.03,20416.0
2024-07-12 10:30:00,81.02,81.16,80.91,81.13,30573.0,81.02,81.16,80.91,81.13,30573.0
2024-07-12 10:40:00,81.12,81.18,80.91,80.99,23902.0,81.12,81.18,80.91,80.99,23902.0
2024-07-12 10:50:00,81.0,81.07,80.82,80.87,54753.0,81.0,81.07,80.82,80.87,54753.0
2024-07-12 11:00:00,80.89,80.96,80.86,80.89,15913.0,80.89,80.96,80.86,80.89,15913.0
2024-07-12 11:10:00,80.91,81.01,80.85,80.97,30728.0,80.91,81.01,80.85,80.97,30728.0
2024-07-12 11:20:00,80.98,81.03,80.85,80.99,34654.0,80.98,81.03,80.85,80.99,34654.0
2024-07-12 11:30:00,80.98,81.05,80.94,80.95,18916.0,80.98,81.05,80.94,80.95,18916.0
2024-07-12 11:40:00,80.96,80.96,80.47,80.55,253863.0,80.96,80.96,80.47,80.55,253863.0
2024-07-12 11:50:00,80.56,80.68,80.38,80.53,117011.0,80.56,80.68,80.38,80.53,117011.0
2024-07-12 12:00:00,80.55,80.68,80.32,80.35,34736.0,80.55,80.68,80.32,80.35,34736.0
2024-07-12 12:10:00,80.34,80.56,80.27,80.52,57065.0,80.34,80.56,80.27,80.52,57065.0
2024-07-12 12:20:00,80.5,80.6,80.45,80.55,13961.0,80.5,80.6,80.45,80.55,13961.0
2024-07-12 12:30:00,80.53,80.67,80.5,80.61,20201.0,80.53,80.67,80.5,80.61,20201.0
2024-07-12 12:40:00,80.62,80.68,80.6,80.61,10580.0,80.62,80.68,80.6,80.61,10580.0
2024-07-12 12:50:00,80.62,80.74,80.54,80.74,14771.0,80.62,80.74,80.54,80.74,14771.0
2024-07-12 13:00:00,80.72,80.73,80.49,80.51,14825.0,80.72,80.73,80.49,80.51,14825.0
2024-07-12 13:10:00,80.51,80.57,80.47,80.48,12613.0,80.51,80.57,80.47,80.48,12613.0
2024-07-12 13:20:00,80.47,80.47,80.38,80.4,20180.0,80.47,80.47,80.38,80.4,20180.0
2024-07-12 13:30:00,80.39,80.44,80.29,80.31,100203.0,80.39,80.44,80.29,80.31,100203.0
2024-07-12 13:40:00,80.3,80.45,80.3,80.45,11355.0,80.3,80.45,80.3,80.45,11355.0
2024-07-12 13:50:00,80.47,80.49,80.38,80.49,11742.0,80.47,80.49,80.38,80.49,11742.0
2024-07-12 14:00:00,80.5,80.5,80.37,80.45,11651.0,80.5,80.5,80.37,80.45,11651.0
2024-07-12 14:10:00,80.44,80.44,80.34,80.36,23091.0,80.44,80.44,80.34,80.36,23091.0
2024-07-12 14:20:00,80.36,80.39,80.14,80.17,77014.0,80.36,80.39,80.14,80.17,77014.0
2024-07-12 14:30:00,80.18,80.22,80.13,80.15,58658.0,80.18,80.22,80.13,80.15,58658.0
2024-07-12 14:40:00,80.14,80.24,80.11,80.22,15861.0,80.14,80.24,80.11,80.22,15861.0
2024-07-12 14:50:00,80.2,80.23,80.18,80.2,21171.0,80.2,80.23,80.18,80.2,21171.0
2024-07-12 15:00:00,80.2,80.22,80.18,80.19,26068.0,80.2,80.22,80.18,80.19,26068.0
2024-07-12 15:10:00,80.2,80.21,80.18,80.2,22953.0,80.2,80.21,80.18,80.2,22953.0
2024-07-12 15:20:00,80.2,80.27,80.19,80.24,11452.0,80.2,80.27,80.19,80.24,11452.0
2024-07-12 15:30:00,80.24,80.25,80.22,80.24,31343.0,80.24,80.25,80.22,80.24,31343.0
2024-07-12 15:40:00,80.24,80.25,80.22,80.24,104098.0,80.24,80.25,80.22,80.24,104098.0
2024-07-12 15:50:00,80.23,80.27,80.17,80.24,404371.0,80.23,80.27,80.17,80.24,404371.0
2024-07-15 09:30:00,80.26,80.38,79.79,79.82,57970.0,80.26,80.38,79.79,79.82,57970.0
2024-07-15 09:40:00,79.8,79.93,79.57,79.62,28125.0,79.8,79.93,79.57,79.62,28125.0
2024-07-15 09:50:00,79.64,80.0,79.61,79.89,41955.0,79.64,80.0,79.61,79.89,41955.0
2024-07-15 10:00:00,79.92,80.06,79.78,79.83,19357.0,79.92,80.06,79.78,79.83,19357.0
2024-07-15 10:10:00,79.81,79.92,79.64,79.87,34738.0,79.81,79.92,79.64,79.87,34738.0
2024-07-15 10:20:00,79.88,80.02,79.82,79.84,14964.0,79.88,80.02,79.82,79.84,14964.0
2024-07-15 10:30:00,79.85,79.89,79.77,79.79,22858.0,79.85,79.89,79.77,79.79,22858.0
2024-07-15 10:40:00,79.81,79.84,79.7,79.75,30713.0,79.81,79.84,79.7,79.75,30713.0
2024-07-15 10:50:00,79.77,79.98,79.71,79.96,19101.0,79.77,79.98,79.71,79.96,19101.0
2024-07-15 11:00:00,79.95,80.15,79.91,80.11,41674.0,79.95,80.15,79.91,80.11,41674.0
2024-07-15 11:10:00,80.12,80.28,80.1,80.11,22043.0,80.12,80.28,80.1,80.11,22043.0
2024-07-15 11:20:00,80.11,80.15,80.02,80.07,37106.0,80.11,80.15,80.02,80.07,37106.0
2024-07-15 11:30:00,80.07,80.11,79.94,80.09,31388.0,80.07,80.11,79.94,80.09,31388.0
2024-07-15 11:40:00,80.09,80.24,80.09,80.2,50217.0,80.09,80.24,80.09,80.2,50217.0
2024-07-15 11:50:00,80.2,80.23,80.01,80.04,21123.0,80.2,80.23,80.01,80.04,21123.0
2024-07-15 12:00:00,80.03,80.1,79.99,80.08,27306.0,80.03,80.1,79.99,80.08,27306.0
2024-07-15 12:10:00,80.08,80.11,80.0,80.02,12813.0,80.08,80.11,80.0,80.02,12813.0
2024-07-15 12:20:00,80.03,80.22,80.03,80.19,41019.0,80.03,80.22,80.03,80.19,41019.0
2024-07-15 12:30:00,80.17,80.29,80.15,80.23,10587.0,80.17,80.29,80.15,80.23,10587.0
2024-07-15 12:40:00,80.25,80.26,80.14,80.14,17850.0,80.25,80.26,80.14,80.14,17850.0
2024-07-15 12:50:00,80.14,80.14,80.06,80.1,11504.0,80.14,80.14,80.06,80.1,11504.0
2024-07-15 13:00:00,80.11,80.18,79.97,79.99,21500.0,80.11,80.18,79.97,79.99,21500.0
2024-07-15 13:10:00,79.99,80.07,79.95,79.95,17083.0,79.99,80.07,79.95,79.95,17083.0
2024-07-15 13:20:00,79.94,80.07,79.94,79.95,22398.0,79.94,80.07,79.94,79.95,22398.0
2024-07-15 13:30:00,79.91,80.03,79.91,80.01,43654.0,79.91,80.03,79.91,80.01,43654.0
2024-07-15 13:40:00,80.02,80.03,79.95,79.97,10636.0,80.02,80.03,79.95,79.97,10636.0
2024-07-15 13:50:00,79.98,80.03,79.94,79.96,19942.0,79.98,80.03,79.94,79.96,19942.0
2024-07-15 14:00:00,79.95,79.95,79.86,79.92,21564.0,79.95,79.95,79.86,79.92,21564.0
2024-07-15 14:10:00,79.92,80.04,79.9,80.04,18936.0,79.92,80.04,79.9,80.04,18936.0
2024-07-15 14:20:00,80.04,80.15,79.9,80.04,33677.0,80.04,80.15,79.9,80.04,33677.0
2024-07-15 14:30:00,80.06,80.09,80.02,80.07,25551.0,80.06,80.09,80.02,80.07,25551.0
2024-07-15 14:40:00,80.06,80.15,80.06,80.08,23229.0,80.06,80.15,80.06,80.08,23229.0
2024-07-15 14:50:00,80.07,80.09,80.05,80.07,21719.0,80.07,80.09,80.05,80.07,21719.0
2024-07-15 15:00:00,80.07,80.13,80.06,80.13,19627.0,80.07,80.13,80.06,80.13,19627.0
2024-07-15 15:10:00,80.14,80.16,80.08,80.15,35456.0,80.14,80.16,80.08,80.15,35456.0
2024-07-15 15:20:00,80.15,80.2,80.12,80.16,44832.0,80.15,80.2,80.12,80.16,44832.0
2024-07-15 15:30:00,80.16,80.16,80.11,80.12,26401.0,80.16,80.16,80.11,80.12,26401.0
2024-07-15 15:40:00,80.12,80.14,80.01,80.01,39667.0,80.12,80.14,80.01,80.01,39667.0
2024-07-15 15:50:00,80.01,80.13,79.99,80.1,467626.0,80.01,80.13,79.99,80.1,467626.0
2024-07-16 09:30:00,78.68,78.9,78.68,78.84,111546.0,78.68,78.9,78.68,78.84,111546.0
2024-07-16 09:40:00,78.82,78.85,78.68,78.72,37378.0,78.82,78.85,78.68,78.72,37378.0
2024-07-16 09:50:00,78.81,78.94,78.77,78.8,21824.0,78.81,78.94,78.77,78.8,21824.0
2024-07-16 10:00:00,78.82,78.9,78.75,78.84,27694.0,78.82,78.9,78.75,78.84,27694.0
2024-07-16 10:10:00,78.82,78.88,78.72,78.72,32640.0,78.82,78.88,78.72,78.72,32640.0
2024-07-16 10:20:00,78.73,79.01,78.73,78.88,63886.0,78.73,79.01,78.73,78.88,63886.0
2024-07-16 10:30:00,78.89,79.08,78.85,79.05,27583.0,78.89,79.08,78.85,79.05,27583.0
2024-07-16 10:40:00,79.04,79.27,79.03,79.24,26085.0,79.04,79.27,79.03,79.24,26085.0
2024-07-16 10:50:00,79.24,79.32,79.19,79.31,27364.0,79.24,79.32,79.19,79.31,27364.0
2024-07-16 11:00:00,79.33,79.33,79.16,79.16,26180.0,79.33,79.33,79.16,79.16,26180.0
2024-07-16 11:10:00,79.17,79.4,79.14,79.4,26568.0,79.17,79.4,79.14,79.4,26568.0
2024-07-16 11:20:00,79.37,79.41,79.2,79.2,17916.0,79.37,79.41,79.2,79.2,17916.0
2024-07-16 11:30:00,79.19,79.19,78.95,79.0,14524.0,79.19,79.19,78.95,79.0,14524.0
2024-07-16 11:40:00,79.03,79.31,79.03,79.23,56518.0,79.03,79.31,79.03,79.23,56518.0
2024-07-16 11:50:00,79.18,79.18,79.05,79.14,161231.0,79.18,79.18,79.05,79.14,161231.0
2024-07-16 12:00:00,79.15,79.16,79.07,79.09,64659.0,79.15,79.16,79.07,79.09,64659.0
2024-07-16 12:10:00,79.08,79.24,79.05,79.24,67989.0,79.08,79.24,79.05,79.24,67989.0
2024-07-16 12:20:00,79.25,79.29,79.17,79.21,42479.0,79.25,79.29,79.17,79.21,42479.0
2024-07-16 12:30:00,79.22,79.25,79.06,79.08,76635.0,79.22,79.25,79.06,79.08,76635.0
2024-07-16 12:40:00,79.06,79.11,79.0,79.1,12697.0,79.06,79.11,79.0,79.1,12697.0
2024-07-16 12:50:00,79.05,79.11,79.01,79.04,10200.0,79.05,79.11,79.01,79.04,10200.0
2024-07-16 13:00:00,79.06,79.11,78.99,79.01,10113.0,79.06,79.11,78.99,79.01,10113.0
2024-07-16 13:10:00,79.02,79.18,78.98,79.09,8638.0,79.02,79.18,78.98,79.09,8638.0
2024-07-16 13:20:00,79.11,79.22,79.09,79.15,65504.0,79.11,79.22,79.09,79.15,65504.0
2024-07-16 13:30:00,79.14,79.25,79.13,79.2,12485.0,79.14,79.25,79.13,79.2,12485.0
2024-07-16 13:40:00,79.21,79.32,79.21,79.3,9775.0,79.21,79.32,79.21,79.3,9775.0
2024-07-16 13:50:00,79.33,79.38,79.22,79.22,11063.0,79.33,79.38,79.22,79.22,11063.0
2024-07-16 14:00:00,79.22,79.23,79.03,79.07,69050.0,79.22,79.23,79.03,79.07,69050.0
2024-07-16 14:10:00,79.07,79.22,79.05,79.22,31093.0,79.07,79.22,79.05,79.22,31093.0
2024-07-16 14:20:00,79.21,79.28,78.79,78.8,35694.0,79.21,79.28,78.79,78.8,35694.0
2024-07-16 14:30:00,78.81,78.86,78.8,78.85,30150.0,78.81,78.86,78.8,78.85,30150.0
2024-07-16 14:40:00,78.83,78.94,78.83,78.94,40937.0,78.83,78.94,78.83,78.94,40937.0
2024-07-16 14:50:00,78.93,79.0,78.92,78.99,21571.0,78.93,79.0,78.92,78.99,21571.0
2024-07-16 15:00:00,78.99,79.07,78.99,79.06,17378.0,78.99,79.07,78.99,79.06,17378.0
2024-07-16 15:10:00,79.06,79.11,78.99,79.01,28315.0,79.06,79.11,78.99,79.01,28315.0
2024-07-16 15:20:00,79.01,79.05,78.95,79.05,20769.0,79.01,79.05,78.95,79.05,20769.0
2024-07-16 15:30:00,79.05,79.05,79.0,79.02,23289.0,79.05,79.05,79.0,79.02,23289.0
2024-07-16 15:40:00,79.03,79.05,79.0,79.02,48059.0,79.03,79.05,79.0,79.02,48059.0
2024-07-16 15:50:00,79.03,79.08,78.97,79.06,159885.0,79.03,79.08,78.97,79.06,159885.0
2024-07-17 09:30:00,80.0,80.07,79.95,80.03,54483.0,80.0,80.07,79.95,80.03,54483.0
2024-07-17 09:40:00,80.01,80.16,79.97,80.08,47442.0,80.01,80.16,79.97,80.08,47442.0
2024-07-17 09:50:00,80.08,80.27,80.07,80.25,97786.0,80.08,80.27,80.07,80.25,97786.0
2024-07-17 10:00:00,80.24,80.32,80.07,80.14,97021.0,80.24,80.32,80.07,80.14,97021.0
2024-07-17 10:10:00,80.16,80.23,80.07,80.13,164975.0,80.16,80.23,80.07,80.13,164975.0
2024-07-17 10:20:00,80.12,80.24,80.11,80.17,20182.0,80.12,80.24,80.11,80.17,20182.0
2024-07-17 10:30:00,80.15,80.25,79.98,80.06,130433.0,80.15,80.25,79.98,80.06,130433.0
2024-07-17 10:40:00,80.04,80.41,79.98,80.37,44811.0,80.04,80.41,79.98,80.37,44811.0
2024-07-17 10:50:00,80.37,80.52,80.3,80.42,41807.0,80.37,80.52,80.3,80.42,41807.0
2024-07-17 11:00:00,80.41,80.54,80.3,80.42,84793.0,80.41,80.54,80.3,80.42,84793.0
2024-07-17 11:10:00,80.42,80.54,80.28,80.39,24764.0,80.42,80.54,80.28,80.39,24764.0
2024-07-17 11:20:00,80.35,80.37,80.22,80.26,13457.0,80.35,80.37,80.22,80.26,13457.0
2024-07-17 11:30:00,80.25,80.31,80.07,80.26,39526.0,80.25,80.31,80.07,80.26,39526.0
2024-07-17 11:40:00,80.29,80.51,80.28,80.47,13617.0,80.29,80.51,80.28,80.47,13617.0
2024-07-17 11:50:00,80.47,80.6,80.41,80.59,32759.0,80.47,80.6,80.41,80.59,32759.0
2024-07-17 12:00:00,80.61,80.61,80.38,80.38,33261.0,80.61,80.61,80.38,80.38,33261.0
2024-07-17 12:10:00,80.37,80.55,80.37,80.5,19863.0,80.37,80.55,80.37,80.5,19863.0
2024-07-17 12:20:00,80.53,80.56,80.41,80.52,18682.0,80.53,80.56,80.41,80.52,18682.0
2024-07-17 12:30:00,80.53,80.63,80.51,80.61,15406.0,80.53,80.63,80.51,80.61,15406.0
2024-07-17 12:40:00,80.59,80.65,80.55,80.59,13527.0,80.59,80.65,80.55,80.59,13527.0
2024-07-17 12:50:00,80.61,80.66,80.59,80.61,11034.0,80.61,80.66,80.59,80.61,11034.0
2024-07-17 13:00:00,80.6,80.63,80.48,80.49,16218.0,80.6,80.63,80.48,80.49,16218.0
2024-07-17 13:10:00,80.51,80.62,80.51,80.55,17099.0,80.51,80.62,80.51,80.55,17099.0
2024-07-17 13:20:00,80.56,80.6,80.54,80.6,9147.0,80.56,80.6,80.54,80.6,9147.0
2024-07-17 13:30:00,80.61,80.63,80.53,80.6,138344.0,80.61,80.63,80.53,80.6,138344.0
2024-07-17 13:40:00,80.59,80.59,80.51,80.57,19090.0,80.59,80.59,80.51,80.57,19090.0
2024-07-17 13:50:00,80.57,80.68,80.5,80.67,15342.0,80.57,80.68,80.5,80.67,15342.0
2024-07-17 14:00:00,80.62,80.62,80.39,80.42,30345.0,80.62,80.62,80.39,80.42,30345.0
2024-07-17 14:10:00,80.44,80.49,80.35,80.43,21972.0,80.44,80.49,80.35,80.43,21972.0
2024-07-17 14:20:00,80.47,80.71,80.47,80.63,37806.0,80.47,80.71,80.47,80.63,37806.0
2024-07-17 14:30:00,80.62,80.7,80.6,80.66,33225.0,80.62,80.7,80.6,80.66,33225.0
2024-07-17 14:40:00,80.65,80.69,80.62,80.65,24093.0,80.65,80.69,80.62,80.65,24093.0
2024-07-17 14:50:00,80.65,80.65,80.58,80.61,16233.0,80.65,80.65,80.58,80.61,16233.0
2024-07-17 15:00:00,80.62,80.68,80.61,80.68,21993.0,80.62,80.68,80.61,80.68,21993.0
2024-07-17 15:10:00,80.68,80.68,80.61,80.63,28349.0,80.68,80.68,80.61,80.63,28349.0
2024-07-17 15:20:00,80.64,80.68,80.63,80.65,19466.0,80.64,80.68,80.63,80.65,19466.0
2024-07-17 15:30:00,80.64,80.66,80.62,80.62,147316.0,80.64,80.66,80.62,80.62,147316.0
2024-07-17 15:40:00,80.63,80.63,80.55,80.59,49466.0,80.63,80.63,80.55,80.59,49466.0
2024-07-17 15:50:00,80.59,80.68,80.58,80.65,227899.0,80.59,80.68,80.58,80.65,227899.0
2024-07-18 09:30:00,80.59,80.73,80.5,80.63,33439.0,80.59,80.73,80.5,80.63,33439.0
2024-07-18 09:40:00,80.57,80.61,80.23,80.23,40681.0,80.57,80.61,80.23,80.23,40681.0
2024-07-18 09:50:00,80.24,80.24,80.14,80.15,29990.0,80.24,80.24,80.14,80.15,29990.0
2024-07-18 10:00:00,80.13,80.33,80.12,80.21,26324.0,80.13,80.33,80.12,80.21,26324.0
2024-07-18 10:10:00,80.23,80.34,80.18,80.2,17289.0,80.23,80.34,80.18,80.2,17289.0
2024-07-18 10:20:00,80.2,80.33,80.17,80.31,12034.0,80.2,80.33,80.17,80.31,12034.0
2024-07-18 10:30:00,80.33,80.42,80.16,80.17,24258.0,80.33,80.42,80.16,80.17,24258.0
2024-07-18 10:40:00,80.13,80.14,79.84,79.91,50872.0,80.13,80.14,79.84,79.91,50872.0
2024-07-18 10:50:00,79.92,80.2,79.88,80.13,17304.0,79.92,80.2,79.88,80.13,17304.0
2024-07-18 11:00:00,80.12,80.32,80.05,80.22,38009.0,80.12,80.32,80.05,80.22,38009.0
2024-07-18 11:10:00,80.24,80.41,80.18,80.36,18043.0,80.24,80.41,80.18,80.36,18043.0
2024-07-18 11:20:00,80.35,80.58,80.35,80.57,30540.0,80.35,80.58,80.35,80.57,30540.0
2024-07-18 11:30:00,80.57,80.69,80.5,80.62,20601.0,80.57,80.69,80.5,80.62,20601.0
2024-07-18 11:40:00,80.64,80.83,80.63,80.69,13077.0,80.64,80.83,80.63,80.69,13077.0
2024-07-18 11:50:00,80.65,80.72,80.59,80.72,10633.0,80.65,80.72,80.59,80.72,10633.0
2024-07-18 12:00:00,80.7,80.89,80.69,80.89,17481.0,80.7,80.89,80.69,80.89,17481.0
2024-07-18 12:10:00,80.88,80.9,80.78,80.87,19406.0,80.88,80.9,80.78,80.87,19406.0
2024-07-18 12:20:00,80.88,80.93,80.76,80.92,17808.0,80.88,80.93,80.76,80.92,17808.0
2024-07-18 12:30:00,80.9,80.9,80.79,80.8,16001.0,80.9,80.9,80.79,80.8,16001.0
2024-07-18 12:40:00,80.79,80.82,80.64,80.82,22120.0,80.79,80.82,80.64,80.82,22120.0
2024-07-18 12:50:00,80.83,80.94,80.81,80.94,17753.0,80.83,80.94,80.81,80.94,17753.0
2024-07-18 13:00:00,80.94,80.94,80.84,80.84,15080.0,80.94,80.94,80.84,80.84,15080.0
2024-07-18 13:10:00,80.85,80.97,80.81,80.95,26790.0,80.85,80.97,80.81,80.95,26790.0
2024-07-18 13:20:00,80.93,80.99,80.93,80.96,12326.0,80.93,80.99,80.93,80.96,12326.0
2024-07-18 13:30:00,80.95,80.96,80.87,80.95,4116.0,80.95,80.96,80.87,80.95,4116.0
2024-07-18 13:40:00,80.97,81.09,80.95,81.04,21094.0,80.97,81.09,80.95,81.04,21094.0
2024-07-18 13:50:00,81.04,81.09,80.96,81.0,22004.0,81.04,81.09,80.96,81.0,22004.0
2024-07-18 14:00:00,80.99,80.99,80.75,80.77,34856.0,80.99,80.99,80.75,80.77,34856.0
2024-07-18 14:10:00,80.76,80.83,80.66,80.66,14389.0,80.76,80.83,80.66,80.66,14389.0
2024-07-18 14:20:00,80.65,80.65,80.43,80.55,23209.0,80.65,80.65,80.43,80.55,23209.0
2024-07-18 14:30:00,80.53,80.57,80.39,80.39,7207.0,80.53,80.57,80.39,80.39,7207.0
2024-07-18 14:40:00,80.37,80.43,80.32,80.33,29839.0,80.37,80.43,80.32,80.33,29839.0
2024-07-18 14:50:00,80.33,80.38,80.31,80.33,30682.0,80.33,80.38,80.31,80.33,30682.0
2024-07-18 15:00:00,80.32,80.32,80.19,80.19,58418.0,80.32,80.32,80.19,80.19,58418.0
2024-07-18 15:10:00,80.19,80.19,80.12,80.13,48339.0,80.19,80.19,80.12,80.13,48339.0
2024-07-18 15:20:00,80.12,80.13,80.01,80.05,52581.0,80.12,80.13,80.01,80.05,52581.0
2024-07-18 15:30:00,80.05,80.06,79.99,80.03,38096.0,80.05,80.06,79.99,80.03,38096.0
2024-07-18 15:40:00,80.03,80.05,79.98,80.01,43878.0,80.03,80.05,79.98,80.01,43878.0
2024-07-18 15:50:00,80.0,80.01,79.87,79.92,108310.0,80.0,80.01,79.87,79.92,108310.0
2024-07-19 09:30:00,79.51,79.69,79.49,79.62,55356.0,79.51,79.69,79.49,79.62,55356.0
2024-07-19 09:40:00,79.62,80.01,79.62,79.95,45844.0,79.62,80.01,79.62,79.95,45844.0
2024-07-19 09:50:00,79.98,80.22,79.92,80.15,54232.0,79.98,80.22,79.92,80.15,54232.0
2024-07-19 10:00:00,80.14,80.14,79.91,80.11,36123.0,80.14,80.14,79.91,80.11,36123.0
2024-07-19 10:10:00,80.1,80.21,79.93,79.96,15759.0,80.1,80.21,79.93,79.96,15759.0
2024-07-19 10:20:00,79.95,79.96,79.74,79.87,23804.0,79.95,79.96,79.74,79.87,23804.0
2024-07-19 10:30:00,79.89,79.92,79.73,79.92,82899.0,79.89,79.92,79.73,79.92,82899.0
2024-07-19 10:40:00,79.94,80.05,79.82,79.96,17182.0,79.94,80.05,79.82,79.96,17182.0
2024-07-19 10:50:00,79.95,79.97,79.76,79.77,13437.0,79.95,79.97,79.76,79.77,13437.0
2024-07-19 11:00:00,79.78,79.8,79.65,79.77,14115.0,79.78,79.8,79.65,79.77,14115.0
2024-07-19 11:10:00,79.75,79.89,79.54,79.57,49997.0,79.75,79.89,79.54,79.57,49997.0
2024-07-19 11:20:00,79.53,79.56,79.29,79.29,83279.0,79.53,79.56,79.29,79.29,83279.0
2024-07-19 11:30:00,79.28,79.34,79.18,79.26,81423.0,79.28,79.34,79.18,79.26,81423.0
2024-07-19 11:40:00,79.27,79.4,79.13,79.13,68356.0,79.27,79.4,79.13,79.13,68356.0
2024-07-19 11:50:00,79.16,79.23,79.05,79.15,25884.0,79.16,79.23,79.05,79.15,25884.0
2024-07-19 12:00:00,79.16,79.17,78.96,78.96,28478.0,79.16,79.17,78.96,78.96,28478.0
2024-07-19 12:10:00,78.98,79.05,78.83,78.86,93850.0,78.98,79.05,78.83,78.86,93850.0
2024-07-19 12:20:00,78.87,78.88,78.77,78.79,24466.0,78.87,78.88,78.77,78.79,24466.0
2024-07-19 12:30:00,78.77,78.79,78.58,78.6,31495.0,78.77,78.79,78.58,78.6,31495.0
2024-07-19 12:40:00,78.6,78.66,78.33,78.47,73264.0,78.6,78.66,78.33,78.47,73264.0
2024-07-19 12:50:00,78.47,78.5,78.34,78.34,43675.0,78.47,78.5,78.34,78.34,43675.0
2024-07-19 13:00:00,78.34,78.43,78.11,78.42,51702.0,78.34,78.43,78.11,78.42,51702.0
2024-07-19 13:10:00,78.45,78.55,78.21,78.21,108691.0,78.45,78.55,78.21,78.21,108691.0
2024-07-19 13:20:00,78.19,78.23,77.95,78.0,47332.0,78.19,78.23,77.95,78.0,47332.0
2024-07-19 13:30:00,78.01,78.15,78.0,78.11,56953.0,78.01,78.15,78.0,78.11,56953.0
2024-07-19 13:40:00,78.1,78.18,78.06,78.11,32011.0,78.1,78.18,78.06,78.11,32011.0
2024-07-19 13:50:00,78.11,78.16,78.04,78.06,32281.0,78.11,78.16,78.04,78.06,32281.0
2024-07-19 14:00:00,78.12,78.15,77.96,78.04,33987.0,78.12,78.15,77.96,78.04,33987.0
2024-07-19 14:10:00,78.04,78.07,77.96,78.03,30919.0,78.04,78.07,77.96,78.03,30919.0
2024-07-19 14:20:00,78.04,78.21,77.86,77.91,37019.0,78.04,78.21,77.86,77.91,37019.0
2024-07-19 14:30:00,77.94,78.04,77.91,77.98,44345.0,77.94,78.04,77.91,77.98,44345.0
2024-07-19 14:40:00,77.98,78.02,77.97,77.98,29335.0,77.98,78.02,77.97,77.98,29335.0
2024-07-19 14:50:00,77.99,78.05,77.99,78.05,22164.0,77.99,78.05,77.99,78.05,22164.0
2024-07-19 15:00:00,78.05,78.14,78.04,78.06,44805.0,78.05,78.14,78.04,78.06,44805.0
2024-07-19 15:10:00,78.05,78.08,78.0,78.0,35093.0,78.05,78.08,78.0,78.0,35093.0
2024-07-19 15:20:00,78.01,78.03,77.95,77.97,24911.0,78.01,78.03,77.95,77.97,24911.0
2024-07-19 15:30:00,77.98,78.04,77.97,78.0,40539.0,77.98,78.04,77.97,78.0,40539.0
2024-07-19 15:40:00,78.01,78.06,78.0,78.04,62550.0,78.01,78.06,78.0,78.04,62550.0
2024-07-19 15:50:00,78.03,78.05,78.0,78.03,190691.0,78.03,78.05,78.0,78.03,190691.0
2024-07-22 09:30:00,77.17,77.31,77.14,77.2,76807.0,77.17,77.31,77.14,77.2,76807.0
2024-07-22 09:40:00,77.14,77.14,77.05,77.07,43288.0,77.14,77.14,77.05,77.07,43288.0
2024-07-22 09:50:00,77.06,77.23,76.86,77.05,61666.0,77.06,77.23,76.86,77.05,61666.0
2024-07-22 10:00:00,77.08,77.34,77.06,77.29,36372.0,77.08,77.34,77.06,77.29,36372.0
2024-07-22 10:10:00,77.3,77.46,77.26,77.31,29854.0,77.3,77.46,77.26,77.31,29854.0
2024-07-22 10:20:00,77.33,77.59,77.33,77.54,40686.0,77.33,77.59,77.33,77.54,40686.0
2024-07-22 10:30:00,77.5,77.6,77.5,77.51,17658.0,77.5,77.6,77.5,77.51,17658.0
2024-07-22 10:40:00,77.52,77.59,77.37,77.46,25724.0,77.52,77.59,77.37,77.46,25724.0
2024-07-22 10:50:00,77.48,77.6,77.47,77.56,12092.0,77.48,77.6,77.47,77.56,12092.0
2024-07-22 11:00:00,77.58,77.74,77.57,77.61,29363.0,77.58,77.74,77.57,77.61,29363.0
2024-07-22 11:10:00,77.61,77.69,77.52,77.52,16087.0,77.61,77.69,77.52,77.52,16087.0
2024-07-22 11:20:00,77.54,77.54,77.24,77.32,41715.0,77.54,77.54,77.24,77.32,41715.0
2024-07-22 11:30:00,77.3,77.55,77.3,77.44,88407.0,77.3,77.55,77.3,77.44,88407.0
2024-07-22 11:40:00,77.44,77.71,77.43,77.59,61091.0,77.44,77.71,77.43,77.59,61091.0
2024-07-22 11:50:00,77.61,77.61,77.46,77.47,17729.0,77.61,77.61,77.46,77.47,17729.0
2024-07-22 12:00:00,77.49,77.54,77.41,77.53,21952.0,77.49,77.54,77.41,77.53,21952.0
2024-07-22 12:10:00,77.54,77.69,77.49,77.65,25009.0,77.54,77.69,77.49,77.65,25009.0
2024-07-22 12:20:00,77.65,77.66,77.58,77.61,9850.0,77.65,77.66,77.58,77.61,9850.0
2024-07-22 12:30:00,77.67,77.69,77.56,77.66,20125.0,77.67,77.69,77.56,77.66,20125.0
2024-07-22 12:40:00,77.72,77.72,77.66,77.7,6600.0,77.72,77.72,77.66,77.7,6600.0
2024-07-22 12:50:00,77.67,77.69,77.6,77.61,4670.0,77.67,77.69,77.6,77.61,4670.0
2024-07-22 13:00:00,77.62,77.64,77.58,77.61,3383.0,77.62,77.64,77.58,77.61,3383.0
2024-07-22 13:10:00,77.62,77.64,77.58,77.61,8547.0,77.62,77.64,77.58,77.61,8547.0
2024-07-22 13:20:00,77.62,77.63,77.56,77.63,22044.0,77.62,77.63,77.56,77.63,22044.0
2024-07-22 13:30:00,77.63,77.69,77.6,77.62,15100.0,77.63,77.69,77.6,77.62,15100.0
2024-07-22 13:40:00,77.62,77.63,77.58,77.59,6442.0,77.62,77.63,77.58,77.59,6442.0
2024-07-22 13:50:00,77.56,77.56,77.5,77.51,16273.0,77.56,77.56,77.5,77.51,16273.0
2024-07-22 14:00:00,77.51,77.53,77.34,77.4,28173.0,77.51,77.53,77.34,77.4,28173.0
2024-07-22 14:10:00,77.39,77.59,77.35,77.58,13039.0,77.39,77.59,77.35,77.58,13039.0
2024-07-22 14:20:00,77.56,77.74,77.54,77.71,63232.0,77.56,77.74,77.54,77.71,63232.0
2024-07-22 14:30:00,77.68,77.75,77.67,77.71,68925.0,77.68,77.75,77.67,77.71,68925.0
2024-07-22 14:40:00,77.71,77.72,77.67,77.68,6284.0,77.71,77.72,77.67,77.68,6284.0
2024-07-22 14:50:00,77.68,77.7,77.66,77.66,12666.0,77.68,77.7,77.66,77.66,12666.0
2024-07-22 15:00:00,77.67,77.67,77.64,77.66,6691.0,77.67,77.67,77.64,77.66,6691.0
2024-07-22 15:10:00,77.64,77.66,77.64,77.66,4757.0,77.64,77.66,77.64,77.66,4757.0
2024-07-22 15:20:00,77.66,77.66,77.6,77.62,6722.0,77.66,77.66,77.6,77.62,6722.0
2024-07-22 15:30:00,77.61,77.63,77.57,77.63,19172.0,77.61,77.63,77.57,77.63,19172.0
2024-07-22 15:40:00,77.62,77.64,77.59,77.61,25258.0,77.62,77.64,77.59,77.61,25258.0
2024-07-22 15:50:00,77.61,77.67,77.6,77.6,94421.0,77.61,77.67,77.6,77.6,94421.0
2024-07-23 09:30:00,76.96,77.13,76.69,76.81,57185.0,76.96,77.13,76.69,76.81,57185.0
2024-07-23 09:40:00,76.71,76.75,76.44,76.5,55264.0,76.71,76.75,76.44,76.5,55264.0
2024-07-23 09:50:00,76.48,76.89,76.48,76.83,49526.0,76.48,76.89,76.48,76.83,49526.0
2024-07-23 10:00:00,76.82,77.03,76.74,76.75,48538.0,76.82,77.03,76.74,76.75,48538.0
2024-07-23 10:10:00,76.74,76.85,76.52,76.6,106211.0,76.74,76.85,76.52,76.6,106211.0
2024-07-23 10:20:00,76.6,76.68,76.48,76.61,81665.0,76.6,76.68,76.48,76.61,81665.0
2024-07-23 10:30:00,76.6,76.79,76.59,76.74,30393.0,76.6,76.79,76.59,76.74,30393.0
2024-07-23 10:40:00,76.71,76.72,76.54,76.65,28231.0,76.71,76.72,76.54,76.65,28231.0
2024-07-23 10:50:00,76.57,76.57,76.43,76.46,19291.0,76.57,76.57,76.43,76.46,19291.0
2024-07-23 11:00:00,76.48,76.51,76.09,76.16,43507.0,76.48,76.51,76.09,76.16,43507.0
2024-07-23 11:10:00,76.2,76.34,76.1,76.22,47561.0,76.2,76.34,76.1,76.22,47561.0
2024-07-23 11:20:00,76.19,76.19,75.84,75.97,232639.0,76.19,76.19,75.84,75.97,232639.0
2024-07-23 11:30:00,75.96,76.09,75.92,75.92,250078.0,75.96,76.09,75.92,75.92,250078.0
2024-07-23 11:40:00,75.94,75.94,75.8,75.86,300247.0,75.94,75.94,75.8,75.86,300247.0
2024-07-23 11:50:00,75.87,75.91,75.72,75.81,185900.0,75.87,75.91,75.72,75.81,185900.0
2024-07-23 12:00:00,75.83,76.13,75.76,76.08,73514.0,75.83,76.13,75.76,76.08,73514.0
2024-07-23 12:10:00,76.09,76.25,76.07,76.11,52852.0,76.09,76.25,76.07,76.11,52852.0
2024-07-23 12:20:00,76.13,76.18,76.03,76.04,29561.0,76.13,76.18,76.03,76.04,29561.0
2024-07-23 12:30:00,76.06,76.19,76.01,76.14,47985.0,76.06,76.19,76.01,76.14,47985.0
2024-07-23 12:40:00,76.2,76.42,76.18,76.38,50016.0,76.2,76.42,76.18,76.38,50016.0
2024-07-23 12:50:00,76.37,76.45,76.31,76.35,71619.0,76.37,76.45,76.31,76.35,71619.0
2024-07-23 13:00:00,76.35,76.42,76.33,76.41,40371.0,76.35,76.42,76.33,76.41,40371.0
2024-07-23 13:10:00,76.4,76.5,76.39,76.45,26958.0,76.4,76.5,76.39,76.45,26958.0
2024-07-23 13:20:00,76.48,76.5,76.44,76.48,20604.0,76.48,76.5,76.44,76.48,20604.0
2024-07-23 13:30:00,76.45,76.5,76.39,76.46,13832.0,76.45,76.5,76.39,76.46,13832.0
2024-07-23 13:40:00,76.48,76.5,76.3,76.32,16436.0,76.48,76.5,76.3,76.32,16436.0
2024-07-23 13:50:00,76.29,76.31,76.17,76.18,107680.0,76.29,76.31,76.17,76.18,107680.0
2024-07-23 14:00:00,76.22,76.38,76.18,76.38,30179.0,76.22,76.38,76.18,76.38,30179.0
2024-07-23 14:10:00,76.36,76.51,76.31,76.48,27153.0,76.36,76.51,76.31,76.48,27153.0
2024-07-23 14:20:00,76.47,76.53,76.25,76.26,51679.0,76.47,76.53,76.25,76.26,51679.0
2024-07-23 14:30:00,76.28,76.6,76.27,76.57,72368.0,76.28,76.6,76.27,76.57,72368.0
2024-07-23 14:40:00,76.56,76.61,76.55,76.6,23143.0,76.56,76.61,76.55,76.6,23143.0
2024-07-23 14:50:00,76.58,76.59,76.51,76.59,10040.0,76.58,76.59,76.51,76.59,10040.0
2024-07-23 15:00:00,76.59,76.65,76.57,76.62,30993.0,76.59,76.65,76.57,76.62,30993.0
2024-07-23 15:10:00,76.62,76.66,76.6,76.66,8743.0,76.62,76.66,76.6,76.66,8743.0
2024-07-23 15:20:00,76.65,76.69,76.63,76.66,20910.0,76.65,76.69,76.63,76.66,20910.0
2024-07-23 15:30:00,76.66,76.69,76.65,76.69,10073.0,76.66,76.69,76.65,76.69,10073.0
2024-07-23 15:40:00,76.68,76.69,76.63,76.65,36548.0,76.68,76.69,76.63,76.65,36548.0
2024-07-23 15:50:00,76.65,76.69,76.63,76.64,123582.0,76.65,76.69,76.63,76.64,123582.0
2024-07-24 09:30:00,76.87,77.14,76.85,77.14,37878.0,76.87,77.14,76.85,77.14,37878.0
2024-07-24 09:40:00,77.14,77.14,76.95,76.99,14416.0,77.14,77.14,76.95,76.99,14416.0
2024-07-24 09:50:00,76.99,77.04,76.69,76.74,52112.0,76.99,77.04,76.69,76.74,52112.0
2024-07-24 10:00:00,76.77,76.85,76.68,76.75,22094.0,76.77,76.85,76.68,76.75,22094.0
2024-07-24 10:10:00,76.76,76.77,76.64,76.67,24903.0,76.76,76.77,76.64,76.67,24903.0
2024-07-24 10:20:00,76.65,76.75,76.6,76.75,27307.0,76.65,76.75,76.6,76.75,27307.0
2024-07-24 10:30:00,76.76,77.17,76.76,76.93,88713.0,76.76,77.17,76.76,76.93,88713.0
2024-07-24 10:40:00,76.97,77.04,76.64,76.73,56369.0,76.97,77.04,76.64,76.73,56369.0
2024-07-24 10:50:00,76.73,76.82,76.47,76.49,37671.0,76.73,76.82,76.47,76.49,37671.0
2024-07-24 11:00:00,76.47,76.55,76.3,76.49,31283.0,76.47,76.55,76.3,76.49,31283.0
2024-07-24 11:10:00,76.52,77.1,76.52,76.85,93562.0,76.52,77.1,76.52,76.85,93562.0
2024-07-24 11:20:00,76.86,77.15,76.8,77.1,40035.0,76.86,77.15,76.8,77.1,40035.0
2024-07-24 11:30:00,77.12,77.48,77.05,77.31,104971.0,77.12,77.48,77.05,77.31,104971.0
2024-07-24 11:40:00,77.32,77.33,76.95,76.95,25939.0,77.32,77.33,76.95,76.95,25939.0
2024-07-24 11:50:00,76.99,77.17,76.95,77.12,46975.0,76.99,77.17,76.95,77.12,46975.0
2024-07-24 12:00:00,77.14,77.23,76.97,77.03,29934.0,77.14,77.23,76.97,77.03,29934.0
2024-07-24 12:10:00,77.01,77.25,77.01,77.25,28681.0,77.01,77.25,77.01,77.25,28681.0
2024-07-24 12:20:00,77.22,77.4,77.22,77.37,24975.0,77.22,77.4,77.22,77.37,24975.0
2024-07-24 12:30:00,77.38,77.39,77.21,77.24,23734.0,77.38,77.39,77.21,77.24,23734.0
2024-07-24 12:40:00,77.25,77.3,77.18,77.26,31914.0,77.25,77.3,77.18,77.26,31914.0
2024-07-24 12:50:00,77.27,77.29,77.13,77.14,8749.0,77.27,77.29,77.13,77.14,8749.0
2024-07-24 13:00:00,77.11,77.26,77.08,77.24,21278.0,77.11,77.26,77.08,77.24,21278.0
2024-07-24 13:10:00,77.26,77.31,77.23,77.25,78362.0,77.26,77.31,77.23,77.25,78362.0
2024-07-24 13:20:00,77.2,77.32,77.2,77.31,33445.0,77.2,77.32,77.2,77.31,33445.0
2024-07-24 13:30:00,77.28,77.28,77.12,77.15,22211.0,77.28,77.28,77.12,77.15,22211.0
2024-07-24 13:40:00,77.14,77.14,77.0,77.02,31056.0,77.14,77.14,77.0,77.02,31056.0
2024-07-24 13:50:00,77.0,77.03,76.86,76.9,24787.0,77.0,77.03,76.86,76.9,24787.0
2024-07-24 14:00:00,76.89,77.09,76.84,76.86,58500.0,76.89,77.09,76.84,76.86,58500.0
2024-07-24 14:10:00,76.87,76.97,76.82,76.88,18854.0,76.87,76.97,76.82,76.88,18854.0
2024-07-24 14:20:00,76.9,77.0,76.8,76.85,41972.0,76.9,77.0,76.8,76.85,41972.0
2024-07-24 14:30:00,76.85,76.86,76.75,76.77,27040.0,76.85,76.86,76.75,76.77,27040.0
2024-07-24 14:40:00,76.78,76.8,76.75,76.8,8560.0,76.78,76.8,76.75,76.8,8560.0
2024-07-24 14:50:00,76.81,76.96,76.81,76.93,5129.0,76.81,76.96,76.81,76.93,5129.0
2024-07-24 15:00:00,76.93,76.95,76.82,76.84,27856.0,76.93,76.95,76.82,76.84,27856.0
2024-07-24 15:10:00,76.82,76.88,76.81,76.85,20049.0,76.82,76.88,76.81,76.85,20049.0
2024-07-24 15:20:00,76.85,76.9,76.83,76.86,31616.0,76.85,76.9,76.83,76.86,31616.0
2024-07-24 15:30:00,76.85,76.98,76.84,76.95,21063.0,76.85,76.98,76.84,76.95,21063.0
2024-07-24 15:40:00,76.94,76.99,76.93,76.99,55783.0,76.94,76.99,76.93,76.99,55783.0
2024-07-24 15:50:00,77.0,77.01,76.83,76.83,451211.0,77.0,77.01,76.83,76.83,451211.0
2024-07-25 09:30:00,76.17,76.22,75.97,76.07,138519.0,76.17,76.22,75.97,76.07,138519.0
2024-07-25 09:40:00,76.06,76.28,75.95,75.98,126627.0,76.06,76.28,75.95,75.98,126627.0
2024-07-25 09:50:00,76.0,76.02,75.64,75.64,43544.0,76.0,76.02,75.64,75.64,43544.0
2024-07-25 10:00:00,75.63,75.79,75.54,75.79,34699.0,75.63,75.79,75.54,75.79,34699.0
2024-07-25 10:10:00,75.8,76.37,75.77,76.37,76414.0,75.8,76.37,75.77,76.37,76414.0
2024-07-25 10:20:00,76.33,76.67,76.31,76.55,50518.0,76.33,76.67,76.31,76.55,50518.0
2024-07-25 10:30:00,76.53,76.53,76.28,76.51,68458.0,76.53,76.53,76.28,76.51,68458.0
2024-07-25 10:40:00,76.52,76.57,76.18,76.21,24332.0,76.52,76.57,76.18,76.21,24332.0
2024-07-25 10:50:00,76.22,76.65,76.22,76.63,50094.0,76.22,76.65,76.22,76.63,50094.0
2024-07-25 11:00:00,76.65,77.01,76.65,76.88,63491.0,76.65,77.01,76.65,76.88,63491.0
2024-07-25 11:10:00,76.93,77.0,76.74,76.99,29369.0,76.93,77.0,76.74,76.99,29369.0
2024-07-25 11:20:00,76.97,77.12,76.86,77.08,34467.0,76.97,77.12,76.86,77.08,34467.0
2024-07-25 11:30:00,77.06,77.22,77.02,77.22,33299.0,77.06,77.22,77.02,77.22,33299.0
2024-07-25 11:40:00,77.23,77.43,77.22,77.36,42137.0,77.23,77.43,77.22,77.36,42137.0
2024-07-25 11:50:00,77.37,77.48,77.28,77.48,21963.0,77.37,77.48,77.28,77.48,21963.0
2024-07-25 12:00:00,77.47,77.52,77.4,77.42,30179.0,77.47,77.52,77.4,77.42,30179.0
2024-07-25 12:10:00,77.42,77.56,77.38,77.55,22567.0,77.42,77.56,77.38,77.55,22567.0
2024-07-25 12:20:00,77.58,77.58,77.41,77.47,25854.0,77.58,77.58,77.41,77.47,25854.0
2024-07-25 12:30:00,77.43,77.44,77.34,77.36,15300.0,77.43,77.44,77.34,77.36,15300.0
2024-07-25 12:40:00,77.38,77.56,77.38,77.4,10071.0,77.38,77.56,77.38,77.4,10071.0
2024-07-25 12:50:00,77.4,77.57,77.4,77.46,13802.0,77.4,77.57,77.4,77.46,13802.0
2024-07-25 13:00:00,77.44,77.51,77.44,77.48,14905.0,77.44,77.51,77.44,77.48,14905.0
2024-07-25 13:10:00,77.5,77.5,77.4,77.43,17924.0,77.5,77.5,77.4,77.43,17924.0
2024-07-25 13:20:00,77.41,77.42,77.33,77.33,20550.0,77.41,77.42,77.33,77.33,20550.0
2024-07-25 13:30:00,77.34,77.69,77.28,77.67,28702.0,77.34,77.69,77.28,77.67,28702.0
2024-07-25 13:40:00,77.66,77.7,77.6,77.6,15280.0,77.66,77.7,77.6,77.6,15280.0
2024-07-25 13:50:00,77.61,77.65,77.59,77.6,10732.0,77.61,77.65,77.59,77.6,10732.0
2024-07-25 14:00:00,77.6,77.61,77.35,77.38,28988.0,77.6,77.61,77.35,77.38,28988.0
2024-07-25 14:10:00,77.39,77.47,77.35,77.44,22882.0,77.39,77.47,77.35,77.44,22882.0
2024-07-25 14:20:00,77.43,77.64,77.43,77.59,71002.0,77.43,77.64,77.43,77.59,71002.0
2024-07-25 14:30:00,77.58,77.6,77.52,77.53,12882.0,77.58,77.6,77.52,77.53,12882.0
2024-07-25 14:40:00,77.53,77.57,77.52,77.57,49777.0,77.53,77.57,77.52,77.57,49777.0
2024-07-25 14:50:00,77.57,77.58,77.54,77.55,27419.0,77.57,77.58,77.54,77.55,27419.0
2024-07-25 15:00:00,77.55,77.57,77.53,77.57,10596.0,77.55,77.57,77.53,77.57,10596.0
2024-07-25 15:10:00,77.56,77.65,77.56,77.64,24158.0,77.56,77.65,77.56,77.64,24158.0
2024-07-25 15:20:00,77.65,77.78,77.64,77.74,21430.0,77.65,77.78,77.64,77.74,21430.0
2024-07-25 15:30:00,77.74,77.75,77.61,77.63,58314.0,77.74,77.75,77.61,77.63,58314.0
2024-07-25 15:40:00,77.62,77.62,77.52,77.56,25362.0,77.62,77.62,77.52,77.56,25362.0
2024-07-25 15:50:00,77.56,77.56,77.47,77.49,126064.0,77.56,77.56,77.47,77.49,126064.0
2024-07-26 09:30:00,76.82,76.94,76.72,76.75,47155.0,76.82,76.94,76.72,76.75,47155.0
2024-07-26 09:40:00,76.74,76.84,76.73,76.75,29981.0,76.74,76.84,76.73,76.75,29981.0
2024-07-26 09:50:00,76.74,76.77,76.56,76.58,37800.0,76.74,76.77,76.56,76.58,37800.0
2024-07-26 10:00:00,76.56,76.6,76.39,76.43,41394.0,76.56,76.6,76.39,76.43,41394.0
2024-07-26 10:10:00,76.43,76.64,76.28,76.28,41422.0,76.43,76.64,76.28,76.28,41422.0
2024-07-26 10:20:00,76.28,76.31,75.61,75.62,105062.0,76.28,76.31,75.61,75.62,105062.0
2024-07-26 10:30:00,75.62,75.9,75.59,75.74,121924.0,75.62,75.9,75.59,75.74,121924.0
2024-07-26 10:40:00,75.74,76.15,75.64,76.04,92744.0,75.74,76.15,75.64,76.04,92744.0
2024-07-26 10:50:00,76.03,76.03,75.55,75.61,40965.0,76.03,76.03,75.55,75.61,40965.0
2024-07-26 11:00:00,75.64,76.15,75.64,76.03,59040.0,75.64,76.15,75.64,76.03,59040.0
2024-07-26 11:10:00,76.01,76.09,75.7,75.74,22709.0,76.01,76.09,75.7,75.74,22709.0
2024-07-26 11:20:00,75.73,75.87,75.66,75.69,20063.0,75.73,75.87,75.66,75.69,20063.0
2024-07-26 11:30:00,75.66,76.01,75.62,75.95,36721.0,75.66,76.01,75.62,75.95,36721.0
2024-07-26 11:40:00,75.95,76.16,75.86,76.14,40433.0,75.95,76.16,75.86,76.14,40433.0
2024-07-26 11:50:00,76.14,76.33,76.07,76.31,25452.0,76.14,76.33,76.07,76.31,25452.0
2024-07-26 12:00:00,76.31,76.53,76.28,76.45,21305.0,76.31,76.53,76.28,76.45,21305.0
2024-07-26 12:10:00,76.46,76.58,76.4,76.55,10101.0,76.46,76.58,76.4,76.55,10101.0
2024-07-26 12:20:00,76.55,76.58,76.48,76.55,39719.0,76.55,76.58,76.48,76.55,39719.0
2024-07-26 12:30:00,76.54,76.7,76.5,76.69,24349.0,76.54,76.7,76.5,76.69,24349.0
2024-07-26 12:40:00,76.7,76.77,76.5,76.5,9547.0,76.7,76.77,76.5,76.5,9547.0
2024-07-26 12:50:00,76.51,76.76,76.51,76.73,11774.0,76.51,76.76,76.51,76.73,11774.0
2024-07-26 13:00:00,76.76,76.85,76.67,76.71,18693.0,76.76,76.85,76.67,76.71,18693.0
2024-07-26 13:10:00,76.7,76.86,76.67,76.72,10032.0,76.7,76.86,76.67,76.72,10032.0
2024-07-26 13:20:00,76.71,76.84,76.71,76.83,16222.0,76.71,76.84,76.71,76.83,16222.0
2024-07-26 13:30:00,76.79,76.85,76.69,76.69,25545.0,76.79,76.85,76.69,76.69,25545.0
2024-07-26 13:40:00,76.66,76.67,76.36,76.53,53550.0,76.66,76.67,76.36,76.53,53550.0
2024-07-26 13:50:00,76.51,76.61,76.46,76.58,22080.0,76.51,76.61,76.46,76.58,22080.0
2024-07-26 14:00:00,76.55,76.59,76.52,76.54,4629.0,76.55,76.59,76.52,76.54,4629.0
2024-07-26 14:10:00,76.59,76.65,76.57,76.64,13575.0,76.59,76.65,76.57,76.64,13575.0
2024-07-26 14:20:00,76.67,76.8,76.43,76.45,108464.0,76.67,76.8,76.43,76.45,108464.0
2024-07-26 14:30:00,76.46,76.48,76.28,76.28,113446.0,76.46,76.48,76.28,76.28,113446.0
2024-07-26 14:40:00,76.27,76.27,76.02,76.06,161198.0,76.27,76.27,76.02,76.06,161198.0
2024-07-26 14:50:00,76.06,76.07,75.89,75.89,62675.0,76.06,76.07,75.89,75.89,62675.0
2024-07-26 15:00:00,75.89,76.01,75.87,76.01,17384.0,75.89,76.01,75.87,76.01,17384.0
2024-07-26 15:10:00,76.0,76.08,75.98,76.05,39009.0,76.0,76.08,75.98,76.05,39009.0
2024-07-26 15:20:00,76.05,76.07,76.02,76.05,19424.0,76.05,76.07,76.02,76.05,19424.0
2024-07-26 15:30:00,76.05,76.06,75.96,76.0,18525.0,76.05,76.06,75.96,76.0,18525.0
2024-07-26 15:40:00,76.01,76.1,76.0,76.1,51208.0,76.01,76.1,76.0,76.1,51208.0
2024-07-26 15:50:00,76.11,76.14,76.07,76.12,119588.0,76.11,76.14,76.07,76.12,119588.0
2024-07-29 09:30:00,76.73,76.99,76.63,76.86,72423.0,76.73,76.99,76.63,76.86,72423.0
2024-07-29 09:40:00,76.84,76.89,76.55,76.56,42693.0,76.84,76.89,76.55,76.56,42693.0
2024-07-29 09:50:00,76.55,76.7,76.48,76.57,17651.0,76.55,76.7,76.48,76.57,17651.0
2024-07-29 10:00:00,76.54,76.72,76.35,76.38,16083.0,76.54,76.72,76.35,76.38,16083.0
2024-07-29 10:10:00,76.41,76.42,76.15,76.15,13211.0,76.41,76.42,76.15,76.15,13211.0
2024-07-29 10:20:00,76.14,76.34,76.09,76.2,28611.0,76.14,76.34,76.09,76.2,28611.0
2024-07-29 10:30:00,76.15,76.15,75.89,75.9,40190.0,76.15,76.15,75.89,75.9,40190.0
2024-07-29 10:40:00,75.9,75.92,75.43,75.44,80747.0,75.9,75.92,75.43,75.44,80747.0
2024-07-29 10:50:00,75.43,75.46,75.26,75.29,67665.0,75.43,75.46,75.26,75.29,67665.0
2024-07-29 11:00:00,75.27,75.49,74.99,75.3,95457.0,75.27,75.49,74.99,75.3,95457.0
2024-07-29 11:10:00,75.31,75.36,75.08,75.1,38174.0,75.31,75.36,75.08,75.1,38174.0
2024-07-29 11:20:00,75.11,75.53,75.1,75.37,33052.0,75.11,75.53,75.1,75.37,33052.0
2024-07-29 11:30:00,75.38,75.38,75.11,75.27,31833.0,75.38,75.38,75.11,75.27,31833.0
2024-07-29 11:40:00,75.23,75.37,75.16,75.22,157460.0,75.23,75.37,75.16,75.22,157460.0
2024-07-29 11:50:00,75.2,75.21,74.96,75.11,81515.0,75.2,75.21,74.96,75.11,81515.0
2024-07-29 12:00:00,75.09,75.33,75.08,75.24,68543.0,75.09,75.33,75.08,75.24,68543.0
2024-07-29 12:10:00,75.24,75.25,75.07,75.09,44206.0,75.24,75.25,75.07,75.09,44206.0
2024-07-29 12:20:00,75.08,75.17,74.9,74.92,61642.0,75.08,75.17,74.9,74.92,61642.0
2024-07-29 12:30:00,74.91,75.03,74.8,74.8,43555.0,74.91,75.03,74.8,74.8,43555.0
2024-07-29 12:40:00,74.79,75.01,74.74,74.86,14475.0,74.79,75.01,74.74,74.86,14475.0
2024-07-29 12:50:00,74.87,75.03,74.82,74.92,15991.0,74.87,75.03,74.82,74.92,15991.0
2024-07-29 13:00:00,74.9,74.96,74.84,74.92,21659.0,74.9,74.96,74.84,74.92,21659.0
2024-07-29 13:10:00,74.92,75.01,74.85,74.98,12930.0,74.92,75.01,74.85,74.98,12930.0
2024-07-29 13:20:00,74.96,74.97,74.89,74.89,10372.0,74.96,74.97,74.89,74.89,10372.0
2024-07-29 13:30:00,74.9,75.12,74.89,75.11,25811.0,74.9,75.12,74.89,75.11,25811.0
2024-07-29 13:40:00,75.11,75.12,75.03,75.03,12859.0,75.11,75.12,75.03,75.03,12859.0
2024-07-29 13:50:00,75.06,75.11,74.99,75.08,14321.0,75.06,75.11,74.99,75.08,14321.0
2024-07-29 14:00:00,75.06,75.15,75.01,75.14,19324.0,75.06,75.15,75.01,75.14,19324.0
2024-07-29 14:10:00,75.14,75.29,75.12,75.27,35245.0,75.14,75.29,75.12,75.27,35245.0
2024-07-29 14:20:00,75.24,75.31,75.05,75.21,71921.0,75.24,75.31,75.05,75.21,71921.0
2024-07-29 14:30:00,75.2,75.26,75.13,75.21,12249.0,75.2,75.26,75.13,75.21,12249.0
2024-07-29 14:40:00,75.23,75.31,75.22,75.28,47139.0,75.23,75.31,75.22,75.28,47139.0
2024-07-29 14:50:00,75.26,75.28,75.2,75.24,28932.0,75.26,75.28,75.2,75.24,28932.0
2024-07-29 15:00:00,75.24,75.24,75.18,75.22,7385.0,75.24,75.24,75.18,75.22,7385.0
2024-07-29 15:10:00,75.21,75.26,75.17,75.22,17875.0,75.21,75.26,75.17,75.22,17875.0
2024-07-29 15:20:00,75.22,75.27,75.21,75.25,31065.0,75.22,75.27,75.21,75.25,31065.0
2024-07-29 15:30:00,75.26,75.28,75.23,75.27,12059.0,75.26,75.28,75.23,75.27,12059.0
2024-07-29 15:40:00,75.27,75.31,75.25,75.26,25714.0,75.27,75.31,75.25,75.26,25714.0
2024-07-29 15:50:00,75.27,75.3,75.18,75.18,88296.0,75.27,75.3,75.18,75.18,88296.0
2024-07-30 09:30:00,74.48,74.51,74.19,74.33,107011.0,74.48,74.51,74.19,74.33,107011.0
2024-07-30 09:40:00,74.34,74.36,74.2,74.26,37112.0,74.34,74.36,74.2,74.26,37112.0
2024-07-30 09:50:00,74.25,74.25,74.13,74.23,316275.0,74.25,74.25,74.13,74.23,316275.0
2024-07-30 10:00:00,74.23,74.6,74.17,74.47,132125.0,74.23,74.6,74.17,74.47,132125.0
2024-07-30 10:10:00,74.52,74.58,74.2,74.58,23205.0,74.52,74.58,74.2,74.58,23205.0
2024-07-30 10:20:00,74.58,74.58,74.3,74.38,29544.0,74.58,74.58,74.3,74.38,29544.0
2024-07-30 10:30:00,74.34,74.34,74.09,74.15,74833.0,74.34,74.34,74.09,74.15,74833.0
2024-07-30 10:40:00,74.19,74.3,74.08,74.1,110091.0,74.19,74.3,74.08,74.1,110091.0
2024-07-30 10:50:00,74.15,74.5,74.15,74.35,41775.0,74.15,74.5,74.15,74.35,41775.0
2024-07-30 11:00:00,74.39,74.39,74.1,74.24,73251.0,74.39,74.39,74.1,74.24,73251.0
2024-07-30 11:10:00,74.26,74.45,74.2,74.27,30612.0,74.26,74.45,74.2,74.27,30612.0
2024-07-30 11:20:00,74.34,74.38,74.04,74.07,107417.0,74.34,74.38,74.04,74.07,107417.0
2024-07-30 11:30:00,74.06,74.31,74.06,74.06,136508.0,74.06,74.31,74.06,74.06,136508.0
2024-07-30 11:40:00,74.07,74.16,74.02,74.04,41160.0,74.07,74.16,74.02,74.04,41160.0
2024-07-30 11:50:00,74.04,74.12,74.02,74.05,47310.0,74.04,74.12,74.02,74.05,47310.0
2024-07-30 12:00:00,74.05,74.16,74.0,74.15,49262.0,74.05,74.16,74.0,74.15,49262.0
2024-07-30 12:10:00,74.16,74.29,74.16,74.28,92284.0,74.16,74.29,74.16,74.28,92284.0
2024-07-30 12:20:00,74.28,74.53,74.25,74.45,23840.0,74.28,74.53,74.25,74.45,23840.0
2024-07-30 12:30:00,74.51,74.59,74.44,74.55,170590.0,74.51,74.59,74.44,74.55,170590.0
2024-07-30 12:40:00,74.58,74.67,74.52,74.61,81604.0,74.58,74.67,74.52,74.61,81604.0
2024-07-30 12:50:00,74.61,74.75,74.44,74.72,170095.0,74.61,74.75,74.44,74.72,170095.0
2024-07-30 13:00:00,74.74,74.77,74.4,74.46,312976.0,74.74,74.77,74.4,74.46,312976.0
2024-07-30 13:10:00,74.47,74.51,74.25,74.34,33469.0,74.47,74.51,74.25,74.34,33469.0
2024-07-30 13:20:00,74.33,74.36,74.24,74.35,23441.0,74.33,74.36,74.24,74.35,23441.0
2024-07-30 13:30:00,74.39,74.51,74.33,74.47,24244.0,74.39,74.51,74.33,74.47,24244.0
2024-07-30 13:40:00,74.44,74.46,74.34,74.38,19534.0,74.44,74.46,74.34,74.38,19534.0
2024-07-30 13:50:00,74.38,74.42,74.27,74.31,78262.0,74.38,74.42,74.27,74.31,78262.0
2024-07-30 14:00:00,74.31,74.36,74.19,74.26,33117.0,74.31,74.36,74.19,74.26,33117.0
2024-07-30 14:10:00,74.28,74.31,74.06,74.27,82051.0,74.28,74.31,74.06,74.27,82051.0
2024-07-30 14:20:00,74.26,74.26,74.09,74.13,57497.0,74.26,74.26,74.09,74.13,57497.0
2024-07-30 14:30:00,74.14,74.34,74.12,74.3,54968.0,74.14,74.34,74.12,74.3,54968.0
2024-07-30 14:40:00,74.3,74.35,74.25,74.28,15251.0,74.3,74.35,74.25,74.28,15251.0
2024-07-30 14:50:00,74.31,74.35,74.28,74.33,13454.0,74.31,74.35,74.28,74.33,13454.0
2024-07-30 15:00:00,74.34,74.44,74.34,74.43,9127.0,74.34,74.44,74.34,74.43,9127.0
2024-07-30 15:10:00,74.42,74.43,74.38,74.41,15282.0,74.42,74.43,74.38,74.41,15282.0
2024-07-30 15:20:00,74.41,74.46,74.37,74.42,16266.0,74.41,74.46,74.37,74.42,16266.0
2024-07-30 15:30:00,74.42,74.43,74.34,74.42,19696.0,74.42,74.43,74.34,74.42,19696.0
2024-07-30 15:40:00,74.42,74.49,74.41,74.48,29224.0,74.42,74.49,74.41,74.48,29224.0
2024-07-30 15:50:00,74.51,74.54,74.45,74.46,138236.0,74.51,74.54,74.45,74.46,138236.0
2024-07-31 09:30:00,76.33,76.5,76.24,76.43,83075.0,76.33,76.5,76.24,76.43,83075.0
2024-07-31 09:40:00,76.42,76.54,76.22,76.33,87531.0,76.42,76.54,76.22,76.33,87531.0
2024-07-31 09:50:00,76.33,76.46,76.28,76.46,215109.0,76.33,76.46,76.28,76.46,215109.0
2024-07-31 10:00:00,76.46,76.46,76.28,76.39,73003.0,76.46,76.46,76.28,76.39,73003.0
2024-07-31 10:10:00,76.38,76.67,76.32,76.5,88687.0,76.38,76.67,76.32,76.5,88687.0
2024-07-31 10:20:00,76.49,76.58,76.37,76.55,79492.0,76.49,76.58,76.37,76.55,79492.0
2024-07-31 10:30:00,76.56,76.63,76.19,76.3,604132.0,76.56,76.63,76.19,76.3,604132.0
2024-07-31 10:40:00,76.29,76.33,75.9,76.01,87090.0,76.29,76.33,75.9,76.01,87090.0
2024-07-31 10:50:00,76.02,76.35,76.0,76.29,122864.0,76.02,76.35,76.0,76.29,122864.0
2024-07-31 11:00:00,76.28,76.58,76.25,76.56,85830.0,76.28,76.58,76.25,76.56,85830.0
2024-07-31 11:10:00,76.57,76.59,76.27,76.34,33119.0,76.57,76.59,76.27,76.34,33119.0
2024-07-31 11:20:00,76.34,76.54,76.32,76.47,29836.0,76.34,76.54,76.32,76.47,29836.0
2024-07-31 11:30:00,76.47,76.8,76.47,76.79,60197.0,76.47,76.8,76.47,76.79,60197.0
2024-07-31 11:40:00,76.75,76.88,76.64,76.84,49671.0,76.75,76.88,76.64,76.84,49671.0
2024-07-31 11:50:00,76.86,76.87,76.66,76.67,43381.0,76.86,76.87,76.66,76.67,43381.0
2024-07-31 12:00:00,76.66,76.83,76.66,76.75,18403.0,76.66,76.83,76.66,76.75,18403.0
2024-07-31 12:10:00,76.77,76.85,76.74,76.81,15356.0,76.77,76.85,76.74,76.81,15356.0
2024-07-31 12:20:00,76.81,77.0,76.81,76.96,22215.0,76.81,77.0,76.81,76.96,22215.0
2024-07-31 12:30:00,76.95,77.06,76.95,76.96,18866.0,76.95,77.06,76.95,76.96,18866.0
2024-07-31 12:40:00,76.99,77.03,76.85,77.01,45008.0,76.99,77.03,76.85,77.01,45008.0
2024-07-31 12:50:00,77.02,77.12,77.0,77.08,46097.0,77.02,77.12,77.0,77.08,46097.0
2024-07-31 13:00:00,77.09,77.21,77.06,77.15,25560.0,77.09,77.21,77.06,77.15,25560.0
2024-07-31 13:10:00,77.11,77.17,77.06,77.12,15729.0,77.11,77.17,77.06,77.12,15729.0
2024-07-31 13:20:00,77.11,77.22,77.09,77.13,23606.0,77.11,77.22,77.09,77.13,23606.0
2024-07-31 13:30:00,77.11,77.16,77.07,77.1,14619.0,77.11,77.16,77.07,77.1,14619.0
2024-07-31 13:40:00,77.12,77.19,77.09,77.17,17053.0,77.12,77.19,77.09,77.17,17053.0
2024-07-31 13:50:00,77.18,77.37,77.18,77.26,37760.0,77.18,77.37,77.18,77.26,37760.0
2024-07-31 14:00:00,77.31,77.41,77.16,77.4,48291.0,77.31,77.41,77.16,77.4,48291.0
2024-07-31 14:10:00,77.41,77.41,77.14,77.14,39436.0,77.41,77.41,77.14,77.14,39436.0
2024-07-31 14:20:00,77.15,77.4,77.14,77.28,60173.0,77.15,77.4,77.14,77.28,60173.0
2024-07-31 14:30:00,77.26,77.34,77.22,77.34,30127.0,77.26,77.34,77.22,77.34,30127.0
2024-07-31 14:40:00,77.33,77.42,77.31,77.42,44403.0,77.33,77.42,77.31,77.42,44403.0
2024-07-31 14:50:00,77.42,77.43,77.36,77.42,25121.0,77.42,77.43,77.36,77.42,25121.0
2024-07-31 15:00:00,77.41,77.48,77.37,77.43,91709.0,77.41,77.48,77.37,77.43,91709.0
2024-07-31 15:10:00,77.43,77.72,77.42,77.71,300547.0,77.43,77.72,77.42,77.71,300547.0
2024-07-31 15:20:00,77.71,77.8,77.51,77.7,512117.0,77.71,77.8,77.51,77.7,512117.0
2024-07-31 15:30:00,77.69,77.91,77.67,77.74,156068.0,77.69,77.91,77.67,77.74,156068.0
2024-07-31 15:40:00,77.75,77.81,77.65,77.78,136911.0,77.75,77.81,77.65,77.78,136911.0
2024-07-31 15:50:00,77.78,77.81,77.73,77.77,199134.0,77.78,77.81,77.73,77.77,199134.0
2024-08-01 09:30:00,77.79,77.85,77.67,77.72,44407.0,77.79,77.85,77.67,77.72,44407.0
2024-08-01 09:40:00,77.7,77.85,77.66,77.73,46617.0,77.7,77.85,77.66,77.73,46617.0
2024-08-01 09:50:00,77.73,77.79,77.58,77.76,61882.0,77.73,77.79,77.58,77.76,61882.0
2024-08-01 10:00:00,77.77,77.8,77.24,77.28,117452.0,77.77,77.8,77.24,77.28,117452.0
2024-08-01 10:10:00,77.27,77.47,76.97,77.06,45918.0,77.27,77.47,76.97,77.06,45918.0
2024-08-01 10:20:00,77.09,77.23,76.92,76.95,43843.0,77.09,77.23,76.92,76.95,43843.0
2024-08-01 10:30:00,76.94,77.11,76.85,76.89,34972.0,76.94,77.11,76.85,76.89,34972.0
2024-08-01 10:40:00,76.91,76.94,76.74,76.78,44288.0,76.91,76.94,76.74,76.78,44288.0
2024-08-01 10:50:00,76.77,76.79,76.48,76.56,45128.0,76.77,76.79,76.48,76.56,45128.0
2024-08-01 11:00:00,76.54,76.84,76.44,76.69,38248.0,76.54,76.84,76.44,76.69,38248.0
2024-08-01 11:10:00,76.69,76.77,76.47,76.66,25146.0,76.69,76.77,76.47,76.66,25146.0
2024-08-01 11:20:00,76.67,76.73,76.49,76.63,32611.0,76.67,76.73,76.49,76.63,32611.0
2024-08-01 11:30:00,76.61,76.89,76.56,76.77,45600.0,76.61,76.89,76.56,76.77,45600.0
2024-08-01 11:40:00,76.76,76.76,76.41,76.52,54315.0,76.76,76.76,76.41,76.52,54315.0
2024-08-01 11:50:00,76.46,76.57,76.4,76.48,25362.0,76.46,76.57,76.4,76.48,25362.0
2024-08-01 12:00:00,76.49,76.7,76.45,76.7,18720.0,76.49,76.7,76.45,76.7,18720.0
2024-08-01 12:10:00,76.7,76.7,76.45,76.45,18193.0,76.7,76.7,76.45,76.45,18193.0
2024-08-01 12:20:00,76.45,76.52,76.41,76.42,6973.0,76.45,76.52,76.41,76.42,6973.0
2024-08-01 12:30:00,76.44,76.48,76.27,76.41,53027.0,76.44,76.48,76.27,76.41,53027.0
2024-08-01 12:40:00,76.39,76.49,76.35,76.47,13611.0,76.39,76.49,76.35,76.47,13611.0
2024-08-01 12:50:00,76.43,76.65,76.42,76.65,10906.0,76.43,76.65,76.42,76.65,10906.0
2024-08-01 13:00:00,76.63,76.63,76.45,76.46,22877.0,76.63,76.63,76.45,76.46,22877.0
2024-08-01 13:10:00,76.48,76.49,76.31,76.37,16697.0,76.48,76.49,76.31,76.37,16697.0
2024-08-01 13:20:00,76.38,76.42,76.21,76.29,23165.0,76.38,76.42,76.21,76.29,23165.0
2024-08-01 13:30:00,76.25,76.25,76.0,76.1,32432.0,76.25,76.25,76.0,76.1,32432.0
2024-08-01 13:40:00,76.11,76.16,76.03,76.05,24730.0,76.11,76.16,76.03,76.05,24730.0
2024-08-01 13:50:00,76.06,76.2,76.03,76.15,18801.0,76.06,76.2,76.03,76.15,18801.0
2024-08-01 14:00:00,76.17,76.21,76.09,76.18,14269.0,76.17,76.21,76.09,76.18,14269.0
2024-08-01 14:10:00,76.19,76.19,75.78,75.93,144961.0,76.19,76.19,75.78,75.93,144961.0
2024-08-01 14:20:00,75.92,75.98,75.64,75.69,263126.0,75.92,75.98,75.64,75.69,263126.0
2024-08-01 14:30:00,75.71,76.0,75.66,75.98,266308.0,75.71,76.0,75.66,75.98,266308.0
2024-08-01 14:40:00,75.97,76.0,75.84,75.98,163112.0,75.97,76.0,75.84,75.98,163112.0
2024-08-01 14:50:00,75.97,76.05,75.95,76.04,118447.0,75.97,76.05,75.95,76.04,118447.0
2024-08-01 15:00:00,76.04,76.12,75.93,76.09,162763.0,76.04,76.12,75.93,76.09,162763.0
2024-08-01 15:10:00,76.09,76.19,76.05,76.17,46246.0,76.09,76.19,76.05,76.17,46246.0
2024-08-01 15:20:00,76.18,76.35,76.15,76.31,107844.0,76.18,76.35,76.15,76.31,107844.0
2024-08-01 15:30:00,76.32,76.48,76.32,76.44,198982.0,76.32,76.48,76.32,76.44,198982.0
2024-08-01 15:40:00,76.44,76.44,76.37,76.37,222515.0,76.44,76.44,76.37,76.37,222515.0
2024-08-01 15:50:00,76.38,76.39,76.28,76.3,428411.0,76.38,76.39,76.28,76.3,428411.0
2024-08-02 09:30:00,73.81,73.82,73.39,73.6,361982.0,73.81,73.82,73.39,73.6,361982.0
2024-08-02 09:40:00,73.59,73.81,73.43,73.53,332058.0,73.59,73.81,73.43,73.53,332058.0
2024-08-02 09:50:00,73.54,73.68,73.33,73.39,330441.0,73.54,73.68,73.33,73.39,330441.0
2024-08-02 10:00:00,73.39,73.4,72.91,73.15,301278.0,73.39,73.4,72.91,73.15,301278.0
2024-08-02 10:10:00,73.17,73.31,72.99,73.0,107625.0,73.17,73.31,72.99,73.0,107625.0
2024-08-02 10:20:00,73.0,73.21,72.88,73.04,166052.0,73.0,73.21,72.88,73.04,166052.0
2024-08-02 10:30:00,73.01,73.03,72.76,72.77,55713.0,73.01,73.03,72.76,72.77,55713.0
2024-08-02 10:40:00,72.83,73.26,72.63,73.26,101017.0,72.83,73.26,72.63,73.26,101017.0
2024-08-02 10:50:00,73.27,73.34,73.01,73.22,59456.0,73.27,73.34,73.01,73.22,59456.0
2024-08-02 11:00:00,73.22,73.3,72.94,73.3,77674.0,73.22,73.3,72.94,73.3,77674.0
2024-08-02 11:10:00,73.33,73.33,73.02,73.12,57134.0,73.33,73.33,73.02,73.12,57134.0
2024-08-02 11:20:00,73.09,73.09,72.79,72.91,67370.0,73.09,73.09,72.79,72.91,67370.0
2024-08-02 11:30:00,72.93,73.03,72.78,72.82,59210.0,72.93,73.03,72.78,72.82,59210.0
2024-08-02 11:40:00,72.82,73.14,72.8,73.12,64206.0,72.82,73.14,72.8,73.12,64206.0
2024-08-02 11:50:00,73.12,73.12,72.93,73.09,47078.0,73.12,73.12,72.93,73.09,47078.0
2024-08-02 12:00:00,73.13,73.5,73.13,73.44,62531.0,73.13,73.5,73.13,73.44,62531.0
2024-08-02 12:10:00,73.43,73.43,73.06,73.17,78972.0,73.43,73.43,73.06,73.17,78972.0
2024-08-02 12:20:00,73.18,73.21,72.99,72.99,66319.0,73.18,73.21,72.99,72.99,66319.0
2024-08-02 12:30:00,72.99,72.99,72.69,72.69,51302.0,72.99,72.99,72.69,72.69,51302.0
2024-08-02 12:40:00,72.68,72.83,72.6,72.8,212289.0,72.68,72.83,72.6,72.8,212289.0
2024-08-02 12:50:00,72.81,72.82,72.66,72.72,83304.0,72.81,72.82,72.66,72.72,83304.0
2024-08-02 13:00:00,72.72,73.07,72.68,73.01,52874.0,72.72,73.07,72.68,73.01,52874.0
2024-08-02 13:10:00,73.01,73.11,72.8,73.0,93321.0,73.01,73.11,72.8,73.0,93321.0
2024-08-02 13:20:00,73.0,73.0,72.75,72.76,28872.0,73.0,73.0,72.75,72.76,28872.0
2024-08-02 13:30:00,72.75,72.82,72.68,72.7,76454.0,72.75,72.82,72.68,72.7,76454.0
2024-08-02 13:40:00,72.71,72.79,72.67,72.69,42211.0,72.71,72.79,72.67,72.69,42211.0
2024-08-02 13:50:00,72.68,72.73,72.43,72.45,83516.0,72.68,72.73,72.43,72.45,83516.0
2024-08-02 14:00:00,72.46,72.69,72.44,72.66,46853.0,72.46,72.69,72.44,72.66,46853.0
2024-08-02 14:10:00,72.66,72.87,72.57,72.86,22517.0,72.66,72.87,72.57,72.86,22517.0
2024-08-02 14:20:00,72.89,73.07,72.86,72.99,170281.0,72.89,73.07,72.86,72.99,170281.0
2024-08-02 14:30:00,73.04,73.29,73.0,73.24,254724.0,73.04,73.29,73.0,73.24,254724.0
2024-08-02 14:40:00,73.25,73.26,73.11,73.13,54598.0,73.25,73.26,73.11,73.13,54598.0
2024-08-02 14:50:00,73.12,73.18,73.06,73.07,52710.0,73.12,73.18,73.06,73.07,52710.0
2024-08-02 15:00:00,73.08,73.24,73.08,73.2,50963.0,73.08,73.24,73.08,73.2,50963.0
2024-08-02 15:10:00,73.2,73.2,73.07,73.14,44056.0,73.2,73.2,73.07,73.14,44056.0
2024-08-02 15:20:00,73.14,73.21,73.12,73.2,40527.0,73.14,73.21,73.12,73.2,40527.0
2024-08-02 15:30:00,73.22,73.33,73.21,73.31,68058.0,73.22,73.33,73.21,73.31,68058.0
2024-08-02 15:40:00,73.3,73.42,73.29,73.34,78830.0,73.3,73.42,73.29,73.34,78830.0
2024-08-02 15:50:00,73.35,73.43,73.28,73.4,259556.0,73.35,73.43,73.28,73.4,259556.0
2024-08-05 09:30:00,71.96,72.45,71.83,72.4,321209.0,71.96,72.45,71.83,72.4,321209.0
2024-08-05 09:40:00,72.4,72.56,72.1,72.54,149464.0,72.4,72.56,72.1,72.54,149464.0
2024-08-05 09:50:00,72.48,72.48,72.2,72.28,108331.0,72.48,72.48,72.2,72.28,108331.0
2024-08-05 10:00:00,72.25,72.73,72.25,72.42,80116.0,72.25,72.73,72.25,72.42,80116.0
2024-08-05 10:10:00,72.39,72.43,72.0,72.18,58330.0,72.39,72.43,72.0,72.18,58330.0
2024-08-05 10:20:00,72.18,72.4,72.14,72.22,49865.0,72.18,72.4,72.14,72.22,49865.0
2024-08-05 10:30:00,72.22,72.57,72.09,72.56,52466.0,72.22,72.57,72.09,72.56,52466.0
2024-08-05 10:40:00,72.53,72.7,72.29,72.29,99905.0,72.53,72.7,72.29,72.29,99905.0
2024-08-05 10:50:00,72.29,72.38,72.08,72.19,99568.0,72.29,72.38,72.08,72.19,99568.0
2024-08-05 11:00:00,72.19,72.68,72.11,72.64,68093.0,72.19,72.68,72.11,72.64,68093.0
2024-08-05 11:10:00,72.65,72.99,72.57,72.71,90267.0,72.65,72.99,72.57,72.71,90267.0
2024-08-05 11:20:00,72.7,72.7,72.38,72.54,132272.0,72.7,72.7,72.38,72.54,132272.0
2024-08-05 11:30:00,72.53,72.8,72.38,72.43,78612.0,72.53,72.8,72.38,72.43,78612.0
2024-08-05 11:40:00,72.41,72.41,72.2,72.35,33544.0,72.41,72.41,72.2,72.35,33544.0
2024-08-05 11:50:00,72.35,72.6,72.33,72.55,48206.0,72.35,72.6,72.33,72.55,48206.0
2024-08-05 12:00:00,72.59,72.84,72.59,72.7,34272.0,72.59,72.84,72.59,72.7,34272.0
2024-08-05 12:10:00,72.68,72.92,72.65,72.89,38701.0,72.68,72.92,72.65,72.89,38701.0
2024-08-05 12:20:00,72.9,73.06,72.87,73.01,42827.0,72.9,73.06,72.87,73.01,42827.0
2024-08-05 12:30:00,73.01,73.01,72.67,72.7,39761.0,73.01,73.01,72.67,72.7,39761.0
2024-08-05 12:40:00,72.69,72.75,72.37,72.37,87537.0,72.69,72.75,72.37,72.37,87537.0
2024-08-05 12:50:00,72.38,72.42,72.23,72.23,26780.0,72.38,72.42,72.23,72.23,26780.0
2024-08-05 13:00:00,72.23,72.41,72.22,72.33,38738.0,72.23,72.41,72.22,72.33,38738.0
2024-08-05 13:10:00,72.34,72.6,72.33,72.41,37302.0,72.34,72.6,72.33,72.41,37302.0
2024-08-05 13:20:00,72.37,72.46,72.34,72.37,26821.0,72.37,72.46,72.34,72.37,26821.0
2024-08-05 13:30:00,72.36,72.53,72.36,72.53,23935.0,72.36,72.53,72.36,72.53,23935.0
2024-08-05 13:40:00,72.55,72.62,72.43,72.49,33946.0,72.55,72.62,72.43,72.49,33946.0
2024-08-05 13:50:00,72.48,72.5,72.33,72.34,29537.0,72.48,72.5,72.33,72.34,29537.0
2024-08-05 14:00:00,72.35,72.43,72.22,72.43,122075.0,72.35,72.43,72.22,72.43,122075.0
2024-08-05 14:10:00,72.45,72.52,72.24,72.5,73900.0,72.45,72.52,72.24,72.5,73900.0
2024-08-05 14:20:00,72.52,72.74,72.33,72.49,117058.0,72.52,72.74,72.33,72.49,117058.0
2024-08-05 14:30:00,72.48,72.64,72.46,72.59,88606.0,72.48,72.64,72.46,72.59,88606.0
2024-08-05 14:40:00,72.58,72.66,72.54,72.65,81006.0,72.58,72.66,72.54,72.65,81006.0
2024-08-05 14:50:00,72.66,72.83,72.63,72.83,45278.0,72.66,72.83,72.63,72.83,45278.0
2024-08-05 15:00:00,72.83,72.94,72.81,72.9,46252.0,72.83,72.94,72.81,72.9,46252.0
2024-08-05 15:10:00,72.9,72.96,72.83,72.91,95551.0,72.9,72.96,72.83,72.91,95551.0
2024-08-05 15:20:00,72.9,72.95,72.86,72.94,86427.0,72.9,72.95,72.86,72.94,86427.0
2024-08-05 15:30:00,72.94,72.97,72.89,72.89,55206.0,72.94,72.97,72.89,72.89,55206.0
2024-08-05 15:40:00,72.88,73.05,72.87,73.05,110450.0,72.88,73.05,72.87,73.05,110450.0
2024-08-05 15:50:00,73.05,73.26,73.04,73.22,245412.0,73.05,73.26,73.04,73.22,245412.0
2024-08-06 09:30:00,71.77,72.42,71.73,72.34,115850.0,71.77,72.42,71.73,72.34,115850.0
2024-08-06 09:40:00,72.36,72.59,72.23,72.57,45663.0,72.36,72.59,72.23,72.57,45663.0
2024-08-06 09:50:00,72.57,72.83,72.41,72.76,91886.0,72.57,72.83,72.41,72.76,91886.0
2024-08-06 10:00:00,72.7,73.11,72.61,73.11,50466.0,72.7,73.11,72.61,73.11,50466.0
2024-08-06 10:10:00,73.07,73.1,72.79,72.9,53144.0,73.07,73.1,72.79,72.9,53144.0
2024-08-06 10:20:00,72.88,73.18,72.86,72.93,44952.0,72.88,73.18,72.86,72.93,44952.0
2024-08-06 10:30:00,72.99,73.22,72.9,73.06,24580.0,72.99,73.22,72.9,73.06,24580.0
2024-08-06 10:40:00,73.03,73.32,73.02,73.14,127550.0,73.03,73.32,73.02,73.14,127550.0
2024-08-06 10:50:00,73.12,73.39,73.05,73.3,317514.0,73.12,73.39,73.05,73.3,317514.0
2024-08-06 11:00:00,73.3,73.34,72.85,72.88,46410.0,73.3,73.34,72.85,72.88,46410.0
2024-08-06 11:10:00,72.86,72.88,72.44,72.58,91636.0,72.86,72.88,72.44,72.58,91636.0
2024-08-06 11:20:00,72.55,72.75,72.38,72.74,52253.0,72.55,72.75,72.38,72.74,52253.0
2024-08-06 11:30:00,72.74,73.18,72.74,72.82,60681.0,72.74,73.18,72.74,72.82,60681.0
2024-08-06 11:40:00,72.85,73.09,72.75,73.01,41004.0,72.85,73.09,72.75,73.01,41004.0
2024-08-06 11:50:00,73.02,73.1,72.87,73.05,28528.0,73.02,73.1,72.87,73.05,28528.0
2024-08-06 12:00:00,73.08,73.24,73.05,73.07,55849.0,73.08,73.24,73.05,73.07,55849.0
2024-08-06 12:10:00,73.09,73.28,73.07,73.2,31800.0,73.09,73.28,73.07,73.2,31800.0
2024-08-06 12:20:00,73.17,73.25,72.87,72.89,63718.0,73.17,73.25,72.87,72.89,63718.0
2024-08-06 12:30:00,72.86,73.06,72.76,72.89,27415.0,72.86,73.06,72.76,72.89,27415.0
2024-08-06 12:40:00,72.83,72.93,72.76,72.76,16415.0,72.83,72.93,72.76,72.76,16415.0
2024-08-06 12:50:00,72.74,72.86,72.71,72.78,45027.0,72.74,72.86,72.71,72.78,45027.0
2024-08-06 13:00:00,72.79,72.87,72.6,72.73,19543.0,72.79,72.87,72.6,72.73,19543.0
2024-08-06 13:10:00,72.69,72.99,72.67,72.96,15224.0,72.69,72.99,72.67,72.96,15224.0
2024-08-06 13:20:00,72.9,73.1,72.81,72.98,21631.0,72.9,73.1,72.81,72.98,21631.0
2024-08-06 13:30:00,73.03,73.06,72.92,73.06,6343.0,73.03,73.06,72.92,73.06,6343.0
2024-08-06 13:40:00,73.01,73.06,72.9,72.92,6913.0,73.01,73.06,72.9,72.92,6913.0
2024-08-06 13:50:00,72.9,72.96,72.85,72.93,19250.0,72.9,72.96,72.85,72.93,19250.0
2024-08-06 14:00:00,72.89,73.14,72.87,73.12,18732.0,72.89,73.14,72.87,73.12,18732.0
2024-08-06 14:10:00,73.14,73.16,72.71,72.77,28621.0,73.14,73.16,72.71,72.77,28621.0
2024-08-06 14:20:00,72.81,72.87,72.56,72.61,69184.0,72.81,72.87,72.56,72.61,69184.0
2024-08-06 14:30:00,72.62,72.83,72.59,72.81,82377.0,72.62,72.83,72.59,72.81,82377.0
2024-08-06 14:40:00,72.81,72.81,72.71,72.77,7684.0,72.81,72.81,72.71,72.77,7684.0
2024-08-06 14:50:00,72.75,72.77,72.65,72.67,13180.0,72.75,72.77,72.65,72.67,13180.0
2024-08-06 15:00:00,72.65,72.65,72.52,72.53,48177.0,72.65,72.65,72.52,72.53,48177.0
2024-08-06 15:10:00,72.53,72.61,72.47,72.52,39889.0,72.53,72.61,72.47,72.52,39889.0
2024-08-06 15:20:00,72.52,72.67,72.52,72.64,50185.0,72.52,72.67,72.52,72.64,50185.0
2024-08-06 15:30:00,72.62,72.66,72.57,72.64,17742.0,72.62,72.66,72.57,72.64,17742.0
2024-08-06 15:40:00,72.63,72.67,72.57,72.57,29445.0,72.63,72.67,72.57,72.57,29445.0
2024-08-06 15:50:00,72.58,72.59,72.45,72.47,321888.0,72.58,72.59,72.45,72.47,321888.0
2024-08-07 09:30:00,73.94,74.06,73.87,73.88,74754.0,73.94,74.06,73.87,73.88,74754.0
2024-08-07 09:40:00,73.89,73.99,73.81,73.98,61471.0,73.89,73.99,73.81,73.98,61471.0
2024-08-07 09:50:00,73.97,74.14,73.87,73.9,41199.0,73.97,74.14,73.87,73.9,41199.0
2024-08-07 10:00:00,73.9,74.08,73.88,73.97,90616.0,73.9,74.08,73.88,73.97,90616.0
2024-08-07 10:10:00,74.02,74.02,73.69,73.7,26740.0,74.02,74.02,73.69,73.7,26740.0
2024-08-07 10:20:00,73.71,74.04,73.71,73.89,37567.0,73.71,74.04,73.71,73.89,37567.0
2024-08-07 10:30:00,73.91,74.32,73.88,74.24,151777.0,73.91,74.32,73.88,74.24,151777.0
2024-08-07 10:40:00,74.26,74.66,74.22,74.58,87693.0,74.26,74.66,74.22,74.58,87693.0
2024-08-07 10:50:00,74.62,74.7,74.53,74.61,91877.0,74.62,74.7,74.53,74.61,91877.0
2024-08-07 11:00:00,74.62,74.88,74.62,74.85,197813.0,74.62,74.88,74.62,74.85,197813.0
2024-08-07 11:10:00,74.86,74.99,74.76,74.92,762521.0,74.86,74.99,74.76,74.92,762521.0
2024-08-07 11:20:00,74.93,75.15,74.91,75.08,334141.0,74.93,75.15,74.91,75.08,334141.0
2024-08-07 11:30:00,75.08,75.16,75.03,75.05,249964.0,75.08,75.16,75.03,75.05,249964.0
2024-08-07 11:40:00,75.04,75.04,74.85,74.99,200738.0,75.04,75.04,74.85,74.99,200738.0
2024-08-07 11:50:00,74.98,75.16,74.98,75.15,97284.0,74.98,75.16,74.98,75.15,97284.0
2024-08-07 12:00:00,75.13,75.17,74.74,74.95,52372.0,75.13,75.17,74.74,74.95,52372.0
2024-08-07 12:10:00,74.92,74.92,74.7,74.73,44632.0,74.92,74.92,74.7,74.73,44632.0
2024-08-07 12:20:00,74.75,74.9,74.75,74.84,27110.0,74.75,74.9,74.75,74.84,27110.0
2024-08-07 12:30:00,74.83,74.95,74.8,74.81,28075.0,74.83,74.95,74.8,74.81,28075.0
2024-08-07 12:40:00,74.82,74.83,74.71,74.73,79472.0,74.82,74.83,74.71,74.73,79472.0
2024-08-07 12:50:00,74.72,74.81,74.37,74.41,75698.0,74.72,74.81,74.37,74.41,75698.0
2024-08-07 13:00:00,74.4,74.52,74.4,74.43,23427.0,74.4,74.52,74.4,74.43,23427.0
2024-08-07 13:10:00,74.44,74.6,74.43,74.56,56976.0,74.44,74.6,74.43,74.56,56976.0
2024-08-07 13:20:00,74.59,74.65,74.49,74.53,31953.0,74.59,74.65,74.49,74.53,31953.0
2024-08-07 13:30:00,74.52,74.62,74.48,74.59,31280.0,74.52,74.62,74.48,74.59,31280.0
2024-08-07 13:40:00,74.58,74.69,74.54,74.55,75483.0,74.58,74.69,74.54,74.55,75483.0
2024-08-07 13:50:00,74.55,74.59,74.47,74.54,37312.0,74.55,74.59,74.47,74.54,37312.0
2024-08-07 14:00:00,74.54,74.56,74.4,74.47,19554.0,74.54,74.56,74.4,74.47,19554.0
2024-08-07 14:10:00,74.46,74.65,74.35,74.4,52300.0,74.46,74.65,74.35,74.4,52300.0
2024-08-07 14:20:00,74.39,74.69,74.38,74.61,77821.0,74.39,74.69,74.38,74.61,77821.0
2024-08-07 14:30:00,74.61,74.67,74.55,74.63,45811.0,74.61,74.67,74.55,74.63,45811.0
2024-08-07 14:40:00,74.64,74.75,74.57,74.67,57237.0,74.64,74.75,74.57,74.67,57237.0
2024-08-07 14:50:00,74.63,74.64,74.54,74.56,25642.0,74.63,74.64,74.54,74.56,25642.0
2024-08-07 15:00:00,74.57,74.63,74.51,74.63,28825.0,74.57,74.63,74.51,74.63,28825.0
2024-08-07 15:10:00,74.64,74.71,74.64,74.66,46089.0,74.64,74.71,74.64,74.66,46089.0
2024-08-07 15:20:00,74.67,74.72,74.63,74.67,42314.0,74.67,74.72,74.63,74.67,42314.0
2024-08-07 15:30:00,74.67,74.77,74.62,74.77,44861.0,74.67,74.77,74.62,74.77,44861.0
2024-08-07 15:40:00,74.76,74.86,74.75,74.78,45657.0,74.76,74.86,74.75,74.78,45657.0
2024-08-07 15:50:00,74.79,74.8,74.7,74.7,446489.0,74.79,74.8,74.7,74.7,446489.0
2024-08-08 09:30:00,74.53,74.83,74.49,74.67,43741.0,74.53,74.83,74.49,74.67,43741.0
2024-08-08 09:40:00,74.65,74.7,74.44,74.6,32322.0,74.65,74.7,74.44,74.6,32322.0
2024-08-08 09:50:00,74.61,74.71,74.57,74.68,29014.0,74.61,74.71,74.57,74.68,29014.0
2024-08-08 10:00:00,74.7,74.82,74.45,74.6,32198.0,74.7,74.82,74.45,74.6,32198.0
2024-08-08 10:10:00,74.59,74.82,74.52,74.76,37269.0,74.59,74.82,74.52,74.76,37269.0
2024-08-08 10:20:00,74.76,75.01,74.73,74.94,69655.0,74.76,75.01,74.73,74.94,69655.0
2024-08-08 10:30:00,74.96,75.21,74.93,75.21,122914.0,74.96,75.21,74.93,75.21,122914.0
2024-08-08 10:40:00,75.2,75.41,75.16,75.36,52479.0,75.2,75.41,75.16,75.36,52479.0
2024-08-08 10:50:00,75.35,75.43,75.28,75.29,69826.0,75.35,75.43,75.28,75.29,69826.0
2024-08-08 11:00:00,75.3,75.4,75.07,75.29,41621.0,75.3,75.4,75.07,75.29,41621.0
2024-08-08 11:10:00,75.31,75.52,75.3,75.44,66215.0,75.31,75.52,75.3,75.44,66215.0
2024-08-08 11:20:00,75.47,75.5,75.29,75.35,54714.0,75.47,75.5,75.29,75.35,54714.0
2024-08-08 11:30:00,75.37,75.5,75.34,75.48,19988.0,75.37,75.5,75.34,75.48,19988.0
2024-08-08 11:40:00,75.49,75.49,75.23,75.27,12921.0,75.49,75.49,75.23,75.27,12921.0
2024-08-08 11:50:00,75.28,75.35,75.1,75.11,40016.0,75.28,75.35,75.1,75.11,40016.0
2024-08-08 12:00:00,75.13,75.18,75.05,75.17,23799.0,75.13,75.18,75.05,75.17,23799.0
2024-08-08 12:10:00,75.26,75.42,75.24,75.26,49470.0,75.26,75.42,75.24,75.26,49470.0
2024-08-08 12:20:00,75.27,75.48,75.27,75.44,48418.0,75.27,75.48,75.27,75.44,48418.0
2024-08-08 12:30:00,75.43,75.53,75.37,75.42,50169.0,75.43,75.53,75.37,75.42,50169.0
2024-08-08 12:40:00,75.41,75.41,75.33,75.36,111438.0,75.41,75.41,75.33,75.36,111438.0
2024-08-08 12:50:00,75.36,75.43,75.28,75.32,38411.0,75.36,75.43,75.28,75.32,38411.0
2024-08-08 13:00:00,75.35,75.42,75.32,75.35,15777.0,75.35,75.42,75.32,75.35,15777.0
2024-08-08 13:10:00,75.38,75.45,75.37,75.4,7903.0,75.38,75.45,75.37,75.4,7903.0
2024-08-08 13:20:00,75.41,75.47,75.37,75.43,14909.0,75.41,75.47,75.37,75.43,14909.0
2024-08-08 13:30:00,75.45,75.8,75.44,75.68,107626.0,75.45,75.8,75.44,75.68,107626.0
2024-08-08 13:40:00,75.7,75.75,75.59,75.6,16641.0,75.7,75.75,75.59,75.6,16641.0
2024-08-08 13:50:00,75.6,75.75,75.6,75.71,42064.0,75.6,75.75,75.6,75.71,42064.0
2024-08-08 14:00:00,75.71,75.74,75.62,75.67,20560.0,75.71,75.74,75.62,75.67,20560.0
2024-08-08 14:10:00,75.66,75.72,75.59,75.63,27865.0,75.66,75.72,75.59,75.63,27865.0
2024-08-08 14:20:00,75.65,75.7,75.47,75.53,20948.0,75.65,75.7,75.47,75.53,20948.0
2024-08-08 14:30:00,75.52,75.52,75.34,75.34,18616.0,75.52,75.52,75.34,75.34,18616.0
2024-08-08 14:40:00,75.31,75.45,75.28,75.41,63529.0,75.31,75.45,75.28,75.41,63529.0
2024-08-08 14:50:00,75.4,75.43,75.35,75.37,145388.0,75.4,75.43,75.35,75.37,145388.0
2024-08-08 15:00:00,75.37,75.4,75.27,75.39,24151.0,75.37,75.4,75.27,75.39,24151.0
2024-08-08 15:10:00,75.38,75.42,75.34,75.38,32837.0,75.38,75.42,75.34,75.38,32837.0
2024-08-08 15:20:00,75.38,75.43,75.33,75.42,23541.0,75.38,75.43,75.33,75.42,23541.0
2024-08-08 15:30:00,75.42,75.43,75.35,75.42,34544.0,75.42,75.43,75.35,75.42,34544.0
2024-08-08 15:40:00,75.4,75.45,75.36,75.39,59452.0,75.4,75.45,75.36,75.39,59452.0
2024-08-08 15:50:00,75.39,75.43,75.35,75.38,474313.0,75.39,75.43,75.35,75.38,474313.0
2024-08-09 09:30:00,75.67,75.7,75.37,75.4,40455.0,75.67,75.7,75.37,75.4,40455.0
2024-08-09 09:40:00,75.43,75.47,75.29,75.31,42559.0,75.43,75.47,75.29,75.31,42559.0
2024-08-09 09:50:00,75.33,75.5,75.33,75.37,21441.0,75.33,75.5,75.33,75.37,21441.0
2024-08-09 10:00:00,75.35,75.51,75.25,75.34,30462.0,75.35,75.51,75.25,75.34,30462.0
2024-08-09 10:10:00,75.35,75.66,75.34,75.57,58491.0,75.35,75.66,75.34,75.57,58491.0
2024-08-09 10:20:00,75.6,75.77,75.52,75.77,25332.0,75.6,75.77,75.52,75.77,25332.0
2024-08-09 10:30:00,75.73,75.89,75.73,75.83,39733.0,75.73,75.89,75.73,75.83,39733.0
2024-08-09 10:40:00,75.83,75.94,75.77,75.77,37958.0,75.83,75.94,75.77,75.77,37958.0
2024-08-09 10:50:00,75.79,76.03,75.79,75.96,35036.0,75.79,76.03,75.79,75.96,35036.0
2024-08-09 11:00:00,75.96,76.11,75.79,75.85,41811.0,75.96,76.11,75.79,75.85,41811.0
2024-08-09 11:10:00,75.85,75.91,75.68,75.87,94522.0,75.85,75.91,75.68,75.87,94522.0
2024-08-09 11:20:00,75.93,76.03,75.84,75.84,57459.0,75.93,76.03,75.84,75.84,57459.0
2024-08-09 11:30:00,75.87,75.96,75.79,75.96,56675.0,75.87,75.96,75.79,75.96,56675.0
2024-08-09 11:40:00,75.94,76.09,75.92,76.06,19049.0,75.94,76.09,75.92,76.06,19049.0
2024-08-09 11:50:00,76.07,76.1,75.96,76.01,14469.0,76.07,76.1,75.96,76.01,14469.0
2024-08-09 12:00:00,75.99,76.04,75.88,75.97,30960.0,75.99,76.04,75.88,75.97,30960.0
2024-08-09 12:10:00,75.99,76.15,75.99,76.07,27337.0,75.99,76.15,75.99,76.07,27337.0
2024-08-09 12:20:00,76.08,76.25,76.07,76.18,199982.0,76.08,76.25,76.07,76.18,199982.0
2024-08-09 12:30:00,76.17,76.24,76.15,76.22,26981.0,76.17,76.24,76.15,76.22,26981.0
2024-08-09 12:40:00,76.22,76.34,76.21,76.28,33399.0,76.22,76.34,76.21,76.28,33399.0
2024-08-09 12:50:00,76.28,76.34,76.17,76.26,19566.0,76.28,76.34,76.17,76.26,19566.0
2024-08-09 13:00:00,76.25,76.3,76.2,76.21,72295.0,76.25,76.3,76.2,76.21,72295.0
2024-08-09 13:10:00,76.24,76.26,76.06,76.14,19390.0,76.24,76.26,76.06,76.14,19390.0
2024-08-09 13:20:00,76.14,76.18,76.06,76.16,17739.0,76.14,76.18,76.06,76.16,17739.0
2024-08-09 13:30:00,76.16,76.18,75.97,76.0,16575.0,76.16,76.18,75.97,76.0,16575.0
2024-08-09 13:40:00,75.99,76.04,75.91,75.99,134956.0,75.99,76.04,75.91,75.99,134956.0
2024-08-09 13:50:00,75.98,76.04,75.94,75.98,28178.0,75.98,76.04,75.94,75.98,28178.0
2024-08-09 14:00:00,76.01,76.05,75.84,76.03,27795.0,76.01,76.05,75.84,76.03,27795.0
2024-08-09 14:10:00,76.02,76.12,75.98,76.1,33521.0,76.02,76.12,75.98,76.1,33521.0
2024-08-09 14:20:00,76.12,76.28,76.07,76.13,58560.0,76.12,76.28,76.07,76.13,58560.0
2024-08-09 14:30:00,76.12,76.13,75.81,75.92,82001.0,76.12,76.13,75.81,75.92,82001.0
2024-08-09 14:40:00,75.94,76.11,75.94,76.06,21502.0,75.94,76.11,75.94,76.06,21502.0
2024-08-09 14:50:00,76.07,76.1,76.03,76.07,43504.0,76.07,76.1,76.03,76.07,43504.0
2024-08-09 15:00:00,76.07,76.12,76.01,76.07,71426.0,76.07,76.12,76.01,76.07,71426.0
2024-08-09 15:10:00,76.09,76.12,76.04,76.11,17209.0,76.09,76.12,76.04,76.11,17209.0
2024-08-09 15:20:00,76.12,76.2,76.11,76.2,15892.0,76.12,76.2,76.11,76.2,15892.0
2024-08-09 15:30:00,76.19,76.28,76.18,76.25,26356.0,76.19,76.28,76.18,76.25,26356.0
2024-08-09 15:40:00,76.25,76.35,76.25,76.33,125154.0,76.25,76.35,76.25,76.33,125154.0
2024-08-09 15:50:00,76.33,76.35,76.21,76.23,399207.0,76.33,76.35,76.21,76.23,399207.0
2024-08-12 09:30:00,77.19,77.45,77.15,77.38,63134.0,77.19,77.45,77.15,77.38,63134.0
2024-08-12 09:40:00,77.39,77.41,77.14,77.14,80696.0,77.39,77.41,77.14,77.14,80696.0
2024-08-12 09:50:00,77.18,77.34,77.15,77.18,23576.0,77.18,77.34,77.15,77.18,23576.0
2024-08-12 10:00:00,77.2,77.27,77.13,77.23,52391.0,77.2,77.27,77.13,77.23,52391.0
2024-08-12 10:10:00,77.31,77.32,77.03,77.07,26818.0,77.31,77.32,77.03,77.07,26818.0
2024-08-12 10:20:00,77.07,77.12,76.93,77.12,41072.0,77.07,77.12,76.93,77.12,41072.0
2024-08-12 10:30:00,77.17,77.28,77.13,77.21,47361.0,77.17,77.28,77.13,77.21,47361.0
2024-08-12 10:40:00,77.25,77.4,77.19,77.37,21791.0,77.25,77.4,77.19,77.37,21791.0
2024-08-12 10:50:00,77.38,77.57,77.35,77.54,141275.0,77.38,77.57,77.35,77.54,141275.0
2024-08-12 11:00:00,77.54,77.57,77.46,77.54,74826.0,77.54,77.57,77.46,77.54,74826.0
2024-08-12 11:10:00,77.55,77.6,77.49,77.53,81679.0,77.55,77.6,77.49,77.53,81679.0
2024-08-12 11:20:00,77.46,77.58,77.38,77.55,63506.0,77.46,77.58,77.38,77.55,63506.0
2024-08-12 11:30:00,77.57,77.84,77.56,77.84,210551.0,77.57,77.84,77.56,77.84,210551.0
2024-08-12 11:40:00,77.85,77.85,77.73,77.82,77104.0,77.85,77.85,77.73,77.82,77104.0
2024-08-12 11:50:00,77.82,78.0,77.79,77.95,23043.0,77.82,78.0,77.79,77.95,23043.0
2024-08-12 12:00:00,77.93,77.98,77.84,77.97,34541.0,77.93,77.98,77.84,77.97,34541.0
2024-08-12 12:10:00,77.93,78.04,77.92,78.03,87266.0,77.93,78.04,77.92,78.03,87266.0
2024-08-12 12:20:00,78.03,78.08,78.0,78.04,42523.0,78.03,78.08,78.0,78.04,42523.0
2024-08-12 12:30:00,78.05,78.17,78.02,78.14,74749.0,78.05,78.17,78.02,78.14,74749.0
2024-08-12 12:40:00,78.14,78.22,78.13,78.16,45960.0,78.14,78.22,78.13,78.16,45960.0
2024-08-12 12:50:00,78.16,78.26,78.1,78.24,280455.0,78.16,78.26,78.1,78.24,280455.0
2024-08-12 13:00:00,78.24,78.26,78.14,78.2,176502.0,78.24,78.26,78.14,78.2,176502.0
2024-08-12 13:10:00,78.19,78.31,78.19,78.29,124355.0,78.19,78.31,78.19,78.29,124355.0
2024-08-12 13:20:00,78.29,78.3,78.26,78.29,37277.0,78.29,78.3,78.26,78.29,37277.0
2024-08-12 13:30:00,78.28,78.38,78.28,78.37,28914.0,78.28,78.38,78.28,78.37,28914.0
2024-08-12 13:40:00,78.38,78.64,78.35,78.57,87766.0,78.38,78.64,78.35,78.57,87766.0
2024-08-12 13:50:00,78.57,78.66,78.51,78.65,78533.0,78.57,78.66,78.51,78.65,78533.0
2024-08-12 14:00:00,78.62,78.74,78.57,78.68,46292.0,78.62,78.74,78.57,78.68,46292.0
2024-08-12 14:10:00,78.68,78.75,78.64,78.68,43143.0,78.68,78.75,78.64,78.68,43143.0
2024-08-12 14:20:00,78.67,79.17,78.57,79.07,99704.0,78.67,79.17,78.57,79.07,99704.0
2024-08-12 14:30:00,79.03,79.06,78.66,78.81,79538.0,79.03,79.06,78.66,78.81,79538.0
2024-08-12 14:40:00,78.79,78.93,78.75,78.87,60458.0,78.79,78.93,78.75,78.87,60458.0
2024-08-12 14:50:00,78.88,78.96,78.83,78.94,22528.0,78.88,78.96,78.83,78.94,22528.0
2024-08-12 15:00:00,78.92,78.93,78.8,78.81,42041.0,78.92,78.93,78.8,78.81,42041.0
2024-08-12 15:10:00,78.8,78.86,78.79,78.86,23760.0,78.8,78.86,78.79,78.86,23760.0
2024-08-12 15:20:00,78.87,78.89,78.8,78.87,26679.0,78.87,78.89,78.8,78.87,26679.0
2024-08-12 15:30:00,78.85,78.92,78.79,78.82,52050.0,78.85,78.92,78.79,78.82,52050.0
2024-08-12 15:40:00,78.82,78.83,78.65,78.66,145308.0,78.82,78.83,78.65,78.66,145308.0
2024-08-12 15:50:00,78.66,78.71,78.38,78.66,722059.0,78.66,78.71,78.38,78.66,722059.0
2024-08-13 09:30:00,78.38,78.46,78.26,78.3,93542.0,78.38,78.46,78.26,78.3,93542.0
2024-08-13 09:40:00,78.33,78.4,78.2,78.2,31786.0,78.33,78.4,78.2,78.2,31786.0
2024-08-13 09:50:00,78.23,78.29,78.12,78.28,38280.0,78.23,78.29,78.12,78.28,38280.0
2024-08-13 10:00:00,78.26,78.35,77.98,78.0,89003.0,78.26,78.35,77.98,78.0,89003.0
2024-08-13 10:10:00,78.0,78.15,77.84,78.06,62363.0,78.0,78.15,77.84,78.06,62363.0
2024-08-13 10:20:00,78.06,78.07,77.75,77.83,53416.0,78.06,78.07,77.75,77.83,53416.0
2024-08-13 10:30:00,77.81,77.9,77.74,77.87,64028.0,77.81,77.9,77.74,77.87,64028.0
2024-08-13 10:40:00,77.92,78.08,77.86,78.04,68082.0,77.92,78.08,77.86,78.04,68082.0
2024-08-13 10:50:00,78.03,78.08,77.96,78.0,28052.0,78.03,78.08,77.96,78.0,28052.0
2024-08-13 11:00:00,78.03,78.03,77.74,77.74,18896.0,78.03,78.03,77.74,77.74,18896.0
2024-08-13 11:10:00,77.74,77.77,77.58,77.7,64819.0,77.74,77.77,77.58,77.7,64819.0
2024-08-13 11:20:00,77.73,77.85,77.49,77.53,85154.0,77.73,77.85,77.49,77.53,85154.0
2024-08-13 11:30:00,77.53,77.65,77.48,77.62,36841.0,77.53,77.65,77.48,77.62,36841.0
2024-08-13 11:40:00,77.62,77.7,77.61,77.66,15773.0,77.62,77.7,77.61,77.66,15773.0
2024-08-13 11:50:00,77.68,77.71,77.55,77.56,27655.0,77.68,77.71,77.55,77.56,27655.0
2024-08-13 12:00:00,77.58,77.58,77.33,77.38,62661.0,77.58,77.58,77.33,77.38,62661.0
2024-08-13 12:10:00,77.39,77.54,77.35,77.53,26130.0,77.39,77.54,77.35,77.53,26130.0
2024-08-13 12:20:00,77.55,77.66,77.51,77.53,92628.0,77.55,77.66,77.51,77.53,92628.0
2024-08-13 12:30:00,77.51,77.73,77.51,77.65,20168.0,77.51,77.73,77.51,77.65,20168.0
2024-08-13 12:40:00,77.64,77.74,77.61,77.62,30361.0,77.64,77.74,77.61,77.62,30361.0
2024-08-13 12:50:00,77.63,77.71,77.62,77.68,19591.0,77.63,77.71,77.62,77.68,19591.0
2024-08-13 13:00:00,77.72,77.79,77.58,77.58,32612.0,77.72,77.79,77.58,77.58,32612.0
2024-08-13 13:10:00,77.53,77.53,77.4,77.44,11294.0,77.53,77.53,77.4,77.44,11294.0
2024-08-13 13:20:00,77.44,77.59,77.44,77.48,18202.0,77.44,77.59,77.44,77.48,18202.0
2024-08-13 13:30:00,77.49,77.58,77.43,77.55,59883.0,77.49,77.58,77.43,77.55,59883.0
2024-08-13 13:40:00,77.54,77.65,77.53,77.64,26128.0,77.54,77.65,77.53,77.64,26128.0
2024-08-13 13:50:00,77.65,77.68,77.59,77.6,13477.0,77.65,77.68,77.59,77.6,13477.0
2024-08-13 14:00:00,77.61,77.64,77.39,77.55,15994.0,77.61,77.64,77.39,77.55,15994.0
2024-08-13 14:10:00,77.57,77.62,77.42,77.47,26007.0,77.57,77.62,77.42,77.47,26007.0
2024-08-13 14:20:00,77.48,77.59,77.39,77.5,20743.0,77.48,77.59,77.39,77.5,20743.0
2024-08-13 14:30:00,77.47,77.58,77.46,77.58,9199.0,77.47,77.58,77.46,77.58,9199.0
2024-08-13 14:40:00,77.58,77.58,77.51,77.51,3044.0,77.58,77.58,77.51,77.51,3044.0
2024-08-13 14:50:00,77.51,77.52,77.44,77.46,13435.0,77.51,77.52,77.44,77.46,13435.0
2024-08-13 15:00:00,77.45,77.46,77.41,77.41,8810.0,77.45,77.46,77.41,77.41,8810.0
2024-08-13 15:10:00,77.42,77.43,77.31,77.34,155162.0,77.42,77.43,77.31,77.34,155162.0
2024-08-13 15:20:00,77.34,77.4,77.33,77.4,79227.0,77.34,77.4,77.33,77.4,79227.0
2024-08-13 15:30:00,77.41,77.44,77.37,77.41,74747.0,77.41,77.44,77.37,77.41,74747.0
2024-08-13 15:40:00,77.42,77.59,77.42,77.57,74547.0,77.42,77.59,77.42,77.57,74547.0
2024-08-13 15:50:00,77.58,77.63,77.56,77.62,114979.0,77.58,77.63,77.56,77.62,114979.0
2024-08-14 09:30:00,77.6,77.63,77.44,77.63,40052.0,77.6,77.63,77.44,77.63,40052.0
2024-08-14 09:40:00,77.64,77.75,77.59,77.63,11783.0,77.64,77.75,77.59,77.63,11783.0
2024-08-14 09:50:00,77.65,77.68,77.47,77.48,8534.0,77.65,77.68,77.47,77.48,8534.0
2024-08-14 10:00:00,77.47,77.47,77.24,77.35,30854.0,77.47,77.47,77.24,77.35,30854.0
2024-08-14 10:10:00,77.36,77.4,77.31,77.38,57512.0,77.36,77.4,77.31,77.38,57512.0
2024-08-14 10:20:00,77.37,77.41,77.26,77.37,15904.0,77.37,77.41,77.26,77.37,15904.0
2024-08-14 10:30:00,77.33,77.33,76.95,77.2,97920.0,77.33,77.33,76.95,77.2,97920.0
2024-08-14 10:40:00,77.18,77.18,76.94,77.14,35432.0,77.18,77.18,76.94,77.14,35432.0
2024-08-14 10:50:00,77.09,77.13,76.88,76.9,36746.0,77.09,77.13,76.88,76.9,36746.0
2024-08-14 11:00:00,76.89,77.12,76.85,76.9,34229.0,76.89,77.12,76.85,76.9,34229.0
2024-08-14 11:10:00,76.92,76.97,76.6,76.64,67357.0,76.92,76.97,76.6,76.64,67357.0
2024-08-14 11:20:00,76.66,76.85,76.66,76.84,70298.0,76.66,76.85,76.66,76.84,70298.0
2024-08-14 11:30:00,76.84,77.12,76.82,77.03,43468.0,76.84,77.12,76.82,77.03,43468.0
2024-08-14 11:40:00,77.02,77.19,76.95,77.14,39485.0,77.02,77.19,76.95,77.14,39485.0
2024-08-14 11:50:00,77.13,77.17,77.06,77.06,23302.0,77.13,77.17,77.06,77.06,23302.0
2024-08-14 12:00:00,77.02,77.07,76.97,77.01,21544.0,77.02,77.07,76.97,77.01,21544.0
2024-08-14 12:10:00,77.02,77.13,76.94,76.94,11431.0,77.02,77.13,76.94,76.94,11431.0
2024-08-14 12:20:00,76.93,76.96,76.78,76.78,21229.0,76.93,76.96,76.78,76.78,21229.0
2024-08-14 12:30:00,76.77,76.91,76.74,76.91,4299.0,76.77,76.91,76.74,76.91,4299.0
2024-08-14 12:40:00,76.93,77.09,76.93,77.09,12190.0,76.93,77.09,76.93,77.09,12190.0
2024-08-14 12:50:00,77.09,77.09,76.96,77.04,11409.0,77.09,77.09,76.96,77.04,11409.0
2024-08-14 13:00:00,77.02,77.1,76.97,77.01,96008.0,77.02,77.1,76.97,77.01,96008.0
2024-08-14 13:10:00,77.04,77.09,76.98,77.02,8412.0,77.04,77.09,76.98,77.02,8412.0
2024-08-14 13:20:00,76.97,76.97,76.67,76.72,37620.0,76.97,76.97,76.67,76.72,37620.0
2024-08-14 13:30:00,76.73,76.8,76.62,76.62,38132.0,76.73,76.8,76.62,76.62,38132.0
2024-08-14 13:40:00,76.64,76.68,76.55,76.62,29229.0,76.64,76.68,76.55,76.62,29229.0
2024-08-14 13:50:00,76.62,76.7,76.6,76.63,21756.0,76.62,76.7,76.6,76.63,21756.0
2024-08-14 14:00:00,76.62,76.62,76.34,76.43,51976.0,76.62,76.62,76.34,76.43,51976.0
2024-08-14 14:10:00,76.45,76.6,76.39,76.39,25827.0,76.45,76.6,76.39,76.39,25827.0
2024-08-14 14:20:00,76.36,76.48,76.3,76.48,15845.0,76.36,76.48,76.3,76.48,15845.0
2024-08-14 14:30:00,76.49,76.57,76.49,76.55,46686.0,76.49,76.57,76.49,76.55,46686.0
2024-08-14 14:40:00,76.59,76.68,76.58,76.67,44221.0,76.59,76.68,76.58,76.67,44221.0
2024-08-14 14:50:00,76.68,76.76,76.66,76.69,49079.0,76.68,76.76,76.66,76.69,49079.0
2024-08-14 15:00:00,76.68,76.68,76.59,76.6,8671.0,76.68,76.68,76.59,76.6,8671.0
2024-08-14 15:10:00,76.6,76.63,76.56,76.56,14642.0,76.6,76.63,76.56,76.56,14642.0
2024-08-14 15:20:00,76.55,76.6,76.54,76.58,6589.0,76.55,76.6,76.54,76.58,6589.0
2024-08-14 15:30:00,76.59,76.65,76.54,76.56,29597.0,76.59,76.65,76.54,76.56,29597.0
2024-08-14 15:40:00,76.56,76.58,76.51,76.56,82275.0,76.56,76.58,76.51,76.56,82275.0
2024-08-14 15:50:00,76.56,76.65,76.54,76.58,100421.0,76.56,76.65,76.54,76.58,100421.0
2024-08-15 09:30:00,77.29,77.72,77.2,77.63,36533.0,77.29,77.72,77.2,77.63,36533.0
2024-08-15 09:40:00,77.68,77.78,77.5,77.54,36166.0,77.68,77.78,77.5,77.54,36166.0
2024-08-15 09:50:00,77.57,77.58,77.37,77.49,31557.0,77.57,77.58,77.37,77.49,31557.0
2024-08-15 10:00:00,77.5,77.53,77.37,77.42,15333.0,77.5,77.53,77.37,77.42,15333.0
2024-08-15 10:10:00,77.34,77.37,77.15,77.17,11246.0,77.34,77.37,77.15,77.17,11246.0
2024-08-15 10:20:00,77.21,77.37,77.18,77.32,9650.0,77.21,77.37,77.18,77.32,9650.0
2024-08-15 10:30:00,77.28,77.71,77.28,77.69,19546.0,77.28,77.71,77.28,77.69,19546.0
2024-08-15 10:40:00,77.7,77.82,77.63,77.64,29603.0,77.7,77.82,77.63,77.64,29603.0
2024-08-15 10:50:00,77.68,77.78,77.59,77.78,20575.0,77.68,77.78,77.59,77.78,20575.0
2024-08-15 11:00:00,77.76,77.76,77.62,77.66,19119.0,77.76,77.76,77.62,77.66,19119.0
2024-08-15 11:10:00,77.68,77.75,77.6,77.7,47897.0,77.68,77.75,77.6,77.7,47897.0
2024-08-15 11:20:00,77.7,78.0,77.69,77.96,63227.0,77.7,78.0,77.69,77.96,63227.0
2024-08-15 11:30:00,77.97,77.99,77.85,77.86,28984.0,77.97,77.99,77.85,77.86,28984.0
2024-08-15 11:40:00,77.85,77.85,77.68,77.79,32402.0,77.85,77.85,77.68,77.79,32402.0
2024-08-15 11:50:00,77.78,77.89,77.77,77.89,8573.0,77.78,77.89,77.77,77.89,8573.0
2024-08-15 12:00:00,77.87,77.93,77.77,77.79,12587.0,77.87,77.93,77.77,77.79,12587.0
2024-08-15 12:10:00,77.81,77.88,77.74,77.78,25751.0,77.81,77.88,77.74,77.78,25751.0
2024-08-15 12:20:00,77.8,77.93,77.8,77.9,13741.0,77.8,77.93,77.8,77.9,13741.0
2024-08-15 12:30:00,77.88,77.93,77.83,77.84,17121.0,77.88,77.93,77.83,77.84,17121.0
2024-08-15 12:40:00,77.86,77.88,77.75,77.76,33218.0,77.86,77.88,77.75,77.76,33218.0
2024-08-15 12:50:00,77.75,77.83,77.75,77.81,25335.0,77.75,77.83,77.75,77.81,25335.0
2024-08-15 13:00:00,77.8,77.83,77.68,77.75,29245.0,77.8,77.83,77.68,77.75,29245.0
2024-08-15 13:10:00,77.75,77.81,77.74,77.78,19432.0,77.75,77.81,77.74,77.78,19432.0
2024-08-15 13:20:00,77.78,77.8,77.77,77.78,9109.0,77.78,77.8,77.77,77.78,9109.0
2024-08-15 13:30:00,77.78,77.79,77.69,77.69,6714.0,77.78,77.79,77.69,77.69,6714.0
2024-08-15 13:40:00,77.68,77.69,77.42,77.46,17119.0,77.68,77.69,77.42,77.46,17119.0
2024-08-15 13:50:00,77.44,77.5,77.39,77.48,60749.0,77.44,77.5,77.39,77.48,60749.0
2024-08-15 14:00:00,77.45,77.58,77.44,77.52,14817.0,77.45,77.58,77.44,77.52,14817.0
2024-08-15 14:10:00,77.52,77.75,77.49,77.75,16362.0,77.52,77.75,77.49,77.75,16362.0
2024-08-15 14:20:00,77.72,77.97,77.48,77.68,60316.0,77.72,77.97,77.48,77.68,60316.0
2024-08-15 14:30:00,77.66,77.71,77.64,77.65,39729.0,77.66,77.71,77.64,77.65,39729.0
2024-08-15 14:40:00,77.64,77.66,77.58,77.6,22951.0,77.64,77.66,77.58,77.6,22951.0
2024-08-15 14:50:00,77.6,77.6,77.52,77.52,4373.0,77.6,77.6,77.52,77.52,4373.0
2024-08-15 15:00:00,77.51,77.51,77.41,77.43,84156.0,77.51,77.51,77.41,77.43,84156.0
2024-08-15 15:10:00,77.42,77.45,77.41,77.42,10268.0,77.42,77.45,77.41,77.42,10268.0
2024-08-15 15:20:00,77.42,77.43,77.37,77.38,7181.0,77.42,77.43,77.37,77.38,7181.0
2024-08-15 15:30:00,77.41,77.41,77.35,77.36,18333.0,77.41,77.41,77.35,77.36,18333.0
2024-08-15 15:40:00,77.36,77.43,77.35,77.42,40594.0,77.36,77.43,77.35,77.42,40594.0
2024-08-15 15:50:00,77.45,77.47,77.38,77.43,168753.0,77.45,77.47,77.38,77.43,168753.0
2024-08-16 09:30:00,76.23,76.43,76.19,76.28,56572.0,76.23,76.43,76.19,76.28,56572.0
2024-08-16 09:40:00,76.27,76.65,76.26,76.56,44684.0,76.27,76.65,76.26,76.56,44684.0
2024-08-16 09:50:00,76.57,76.59,76.34,76.37,40340.0,76.57,76.59,76.34,76.37,40340.0
2024-08-16 10:00:00,76.39,76.54,76.13,76.35,58607.0,76.39,76.54,76.13,76.35,58607.0
2024-08-16 10:10:00,76.34,76.37,76.17,76.32,75370.0,76.34,76.37,76.17,76.32,75370.0
2024-08-16 10:20:00,76.26,76.26,75.83,75.85,116256.0,76.26,76.26,75.83,75.85,116256.0
2024-08-16 10:30:00,75.88,75.95,75.75,75.81,60120.0,75.88,75.95,75.75,75.81,60120.0
2024-08-16 10:40:00,75.73,76.11,75.69,75.92,51995.0,75.73,76.11,75.69,75.92,51995.0
2024-08-16 10:50:00,75.93,76.17,75.91,76.12,33987.0,75.93,76.17,75.91,76.12,33987.0
2024-08-16 11:00:00,76.17,76.25,75.94,76.0,69066.0,76.17,76.25,75.94,76.0,69066.0
2024-08-16 11:10:00,76.02,76.18,75.94,76.17,34890.0,76.02,76.18,75.94,76.17,34890.0
2024-08-16 11:20:00,76.16,76.36,76.14,76.32,24415.0,76.16,76.36,76.14,76.32,24415.0
2024-08-16 11:30:00,76.29,76.48,76.13,76.37,35462.0,76.29,76.48,76.13,76.37,35462.0
2024-08-16 11:40:00,76.37,76.5,76.28,76.45,76751.0,76.37,76.5,76.28,76.45,76751.0
2024-08-16 11:50:00,76.43,76.43,76.23,76.36,67030.0,76.43,76.43,76.23,76.36,67030.0
2024-08-16 12:00:00,76.35,76.5,76.35,76.46,18591.0,76.35,76.5,76.35,76.46,18591.0
2024-08-16 12:10:00,76.46,76.46,76.16,76.41,41133.0,76.46,76.46,76.16,76.41,41133.0
2024-08-16 12:20:00,76.39,76.45,76.3,76.33,13512.0,76.39,76.45,76.3,76.33,13512.0
2024-08-16 12:30:00,76.3,76.37,76.28,76.37,13473.0,76.3,76.37,76.28,76.37,13473.0
2024-08-16 12:40:00,76.38,76.38,76.17,76.2,22659.0,76.38,76.38,76.17,76.2,22659.0
2024-08-16 12:50:00,76.22,76.25,76.05,76.2,65348.0,76.22,76.25,76.05,76.2,65348.0
2024-08-16 13:00:00,76.2,76.24,75.87,75.89,46172.0,76.2,76.24,75.87,75.89,46172.0
2024-08-16 13:10:00,75.92,76.09,75.92,76.07,28607.0,75.92,76.09,75.92,76.07,28607.0
2024-08-16 13:20:00,76.04,76.24,76.03,76.22,10238.0,76.04,76.24,76.03,76.22,10238.0
2024-08-16 13:30:00,76.19,76.27,76.14,76.15,68064.0,76.19,76.27,76.14,76.15,68064.0
2024-08-16 13:40:00,76.16,76.22,76.1,76.22,15783.0,76.16,76.22,76.1,76.22,15783.0
2024-08-16 13:50:00,76.24,76.36,76.23,76.35,53767.0,76.24,76.36,76.23,76.35,53767.0
2024-08-16 14:00:00,76.37,76.4,76.32,76.36,44466.0,76.37,76.4,76.32,76.36,44466.0
2024-08-16 14:10:00,76.37,76.56,76.36,76.52,76050.0,76.37,76.56,76.36,76.52,76050.0
2024-08-16 14:20:00,76.51,76.53,76.13,76.15,162346.0,76.51,76.53,76.13,76.15,162346.0
2024-08-16 14:30:00,76.18,76.27,76.1,76.27,4064.0,76.18,76.27,76.1,76.27,4064.0
2024-08-16 14:40:00,76.25,76.26,76.17,76.17,15923.0,76.25,76.26,76.17,76.17,15923.0
2024-08-16 14:50:00,76.19,76.2,76.12,76.13,16469.0,76.19,76.2,76.12,76.13,16469.0
2024-08-16 15:00:00,76.14,76.16,76.1,76.16,17117.0,76.14,76.16,76.1,76.16,17117.0
2024-08-16 15:10:00,76.16,76.17,76.04,76.05,79098.0,76.16,76.17,76.04,76.05,79098.0
2024-08-16 15:20:00,76.06,76.18,76.05,76.18,28758.0,76.06,76.18,76.05,76.18,28758.0
2024-08-16 15:30:00,76.17,76.32,76.17,76.28,22949.0,76.17,76.32,76.17,76.28,22949.0
2024-08-16 15:40:00,76.28,76.32,76.27,76.3,56513.0,76.28,76.32,76.27,76.3,56513.0
2024-08-16 15:50:00,76.3,76.33,76.25,76.3,136049.0,76.3,76.33,76.25,76.3,136049.0
2024-08-19 09:30:00,76.25,76.28,75.87,75.87,54054.0,76.25,76.28,75.87,75.87,54054.0
2024-08-19 09:40:00,75.93,76.25,75.89,76.25,76731.0,75.93,76.25,75.89,76.25,76731.0
2024-08-19 09:50:00,76.26,76.38,75.94,75.95,87469.0,76.26,76.38,75.94,75.95,87469.0
2024-08-19 10:00:00,75.97,76.01,75.8,75.88,52775.0,75.97,76.01,75.8,75.88,52775.0
2024-08-19 10:10:00,75.89,75.9,75.52,75.7,41276.0,75.89,75.9,75.52,75.7,41276.0
2024-08-19 10:20:00,75.71,75.71,75.36,75.63,47943.0,75.71,75.71,75.36,75.63,47943.0
2024-08-19 10:30:00,75.64,75.87,75.57,75.61,84212.0,75.64,75.87,75.57,75.61,84212.0
2024-08-19 10:40:00,75.61,75.76,75.52,75.69,50760.0,75.61,75.76,75.52,75.69,50760.0
2024-08-19 10:50:00,75.71,75.9,75.69,75.86,37817.0,75.71,75.9,75.69,75.86,37817.0
2024-08-19 11:00:00,75.88,75.88,75.7,75.8,38760.0,75.88,75.88,75.7,75.8,38760.0
2024-08-19 11:10:00,75.82,76.09,75.82,76.07,64141.0,75.82,76.09,75.82,76.07,64141.0
2024-08-19 11:20:00,76.08,76.1,75.97,76.01,34190.0,76.08,76.1,75.97,76.01,34190.0
2024-08-19 11:30:00,75.97,75.99,75.68,75.69,78330.0,75.97,75.99,75.68,75.69,78330.0
2024-08-19 11:40:00,75.71,75.72,75.49,75.63,90192.0,75.71,75.72,75.49,75.63,90192.0
2024-08-19 11:50:00,75.66,75.66,75.46,75.49,91167.0,75.66,75.66,75.46,75.49,91167.0
2024-08-19 12:00:00,75.53,75.55,74.73,74.77,197875.0,75.53,75.55,74.73,74.77,197875.0
2024-08-19 12:10:00,74.81,74.93,74.47,74.51,526567.0,74.81,74.93,74.47,74.51,526567.0
2024-08-19 12:20:00,74.5,74.79,74.42,74.79,484750.0,74.5,74.79,74.42,74.79,484750.0
2024-08-19 12:30:00,74.79,74.88,74.56,74.65,265962.0,74.79,74.88,74.56,74.65,265962.0
2024-08-19 12:40:00,74.65,74.65,74.38,74.44,236055.0,74.65,74.65,74.38,74.44,236055.0
2024-08-19 12:50:00,74.43,74.56,74.32,74.42,161741.0,74.43,74.56,74.32,74.42,161741.0
2024-08-19 13:00:00,74.4,74.48,74.27,74.34,86172.0,74.4,74.48,74.27,74.34,86172.0
2024-08-19 13:10:00,74.36,74.47,74.23,74.27,348154.0,74.36,74.47,74.23,74.27,348154.0
2024-08-19 13:20:00,74.28,74.32,74.09,74.12,127065.0,74.28,74.32,74.09,74.12,127065.0
2024-08-19 13:30:00,74.13,74.36,74.12,74.32,37535.0,74.13,74.36,74.12,74.32,37535.0
2024-08-19 13:40:00,74.31,74.39,74.23,74.29,54054.0,74.31,74.39,74.23,74.29,54054.0
2024-08-19 13:50:00,74.28,74.35,74.2,74.21,72290.0,74.28,74.35,74.2,74.21,72290.0
2024-08-19 14:00:00,74.21,74.31,74.14,74.31,33479.0,74.21,74.31,74.14,74.31,33479.0
2024-08-19 14:10:00,74.31,74.33,74.11,74.13,78313.0,74.31,74.33,74.11,74.13,78313.0
2024-08-19 14:20:00,74.13,74.34,74.12,74.31,69041.0,74.13,74.34,74.12,74.31,69041.0
2024-08-19 14:30:00,74.37,74.57,74.2,74.43,170636.0,74.37,74.57,74.2,74.43,170636.0
2024-08-19 14:40:00,74.43,74.44,74.37,74.37,45945.0,74.43,74.44,74.37,74.37,45945.0
2024-08-19 14:50:00,74.38,74.47,74.36,74.44,42444.0,74.38,74.47,74.36,74.44,42444.0
2024-08-19 15:00:00,74.45,74.5,74.3,74.33,55612.0,74.45,74.5,74.3,74.33,55612.0
2024-08-19 15:10:00,74.32,74.34,74.25,74.3,36384.0,74.32,74.34,74.25,74.3,36384.0
2024-08-19 15:20:00,74.3,74.35,74.25,74.34,36425.0,74.3,74.35,74.25,74.34,36425.0
2024-08-19 15:30:00,74.34,74.39,74.29,74.31,30779.0,74.34,74.39,74.29,74.31,30779.0
2024-08-19 15:40:00,74.32,74.37,74.3,74.34,93636.0,74.32,74.37,74.3,74.34,93636.0
2024-08-19 15:50:00,74.34,74.44,74.32,74.38,181652.0,74.34,74.44,74.32,74.38,181652.0
2024-08-20 09:30:00,74.74,74.81,74.54,74.63,170349.0,74.74,74.81,74.54,74.63,170349.0
2024-08-20 09:40:00,74.63,74.83,74.52,74.6,192745.0,74.63,74.83,74.52,74.6,192745.0
2024-08-20 09:50:00,74.61,74.97,74.53,74.94,138290.0,74.61,74.97,74.53,74.94,138290.0
2024-08-20 10:00:00,74.88,74.99,74.83,74.89,91179.0,74.88,74.99,74.83,74.89,91179.0
2024-08-20 10:10:00,74.89,75.02,74.79,74.79,58131.0,74.89,75.02,74.79,74.79,58131.0
2024-08-20 10:20:00,74.82,75.0,74.77,74.94,55428.0,74.82,75.0,74.77,74.94,55428.0
2024-08-20 10:30:00,74.9,74.95,74.56,74.66,85840.0,74.9,74.95,74.56,74.66,85840.0
2024-08-20 10:40:00,74.64,74.65,74.26,74.27,140839.0,74.64,74.65,74.26,74.27,140839.0
2024-08-20 10:50:00,74.25,74.35,74.08,74.17,98428.0,74.25,74.35,74.08,74.17,98428.0
2024-08-20 11:00:00,74.21,74.26,73.74,73.85,96306.0,74.21,74.26,73.74,73.85,96306.0
2024-08-20 11:10:00,73.92,74.05,73.75,73.92,47859.0,73.92,74.05,73.75,73.92,47859.0
2024-08-20 11:20:00,73.93,74.02,73.72,73.86,40970.0,73.93,74.02,73.72,73.86,40970.0
2024-08-20 11:30:00,73.96,74.3,73.88,74.21,69200.0,73.96,74.3,73.88,74.21,69200.0
2024-08-20 11:40:00,74.18,74.18,73.93,74.05,45723.0,74.18,74.18,73.93,74.05,45723.0
2024-08-20 11:50:00,74.08,74.17,73.86,73.88,34106.0,74.08,74.17,73.86,73.88,34106.0
2024-08-20 12:00:00,73.91,74.06,73.9,74.01,19051.0,73.91,74.06,73.9,74.01,19051.0
2024-08-20 12:10:00,74.01,74.25,73.94,73.95,43990.0,74.01,74.25,73.94,73.95,43990.0
2024-08-20 12:20:00,73.94,74.04,73.91,73.96,36859.0,73.94,74.04,73.91,73.96,36859.0
2024-08-20 12:30:00,73.95,73.98,73.79,73.96,40107.0,73.95,73.98,73.79,73.96,40107.0
2024-08-20 12:40:00,73.96,73.99,73.87,73.99,28247.0,73.96,73.99,73.87,73.99,28247.0
2024-08-20 12:50:00,73.92,74.11,73.91,74.02,55539.0,73.92,74.11,73.91,74.02,55539.0
2024-08-20 13:00:00,73.95,74.03,73.81,74.0,39872.0,73.95,74.03,73.81,74.0,39872.0
2024-08-20 13:10:00,73.98,73.98,73.88,73.89,21045.0,73.98,73.98,73.88,73.89,21045.0
2024-08-20 13:20:00,73.88,73.9,73.79,73.9,27776.0,73.88,73.9,73.79,73.9,27776.0
2024-08-20 13:30:00,73.9,73.9,73.81,73.85,7830.0,73.9,73.9,73.81,73.85,7830.0
2024-08-20 13:40:00,73.84,73.88,73.79,73.83,24968.0,73.84,73.88,73.79,73.83,24968.0
2024-08-20 13:50:00,73.82,74.0,73.78,73.92,39327.0,73.82,74.0,73.78,73.92,39327.0
2024-08-20 14:00:00,73.91,74.0,73.86,73.9,39642.0,73.91,74.0,73.86,73.9,39642.0
2024-08-20 14:10:00,73.89,74.02,73.89,73.94,37688.0,73.89,74.02,73.89,73.94,37688.0
2024-08-20 14:20:00,73.93,73.93,73.68,73.83,306740.0,73.93,73.93,73.68,73.83,306740.0
2024-08-20 14:30:00,73.83,73.86,73.8,73.84,9330.0,73.83,73.86,73.8,73.84,9330.0
2024-08-20 14:40:00,73.87,73.93,73.83,73.92,4849.0,73.87,73.93,73.83,73.92,4849.0
2024-08-20 14:50:00,73.97,73.97,73.91,73.94,13833.0,73.97,73.97,73.91,73.94,13833.0
2024-08-20 15:00:00,73.93,73.96,73.91,73.95,5450.0,73.93,73.96,73.91,73.95,5450.0
2024-08-20 15:10:00,73.95,73.99,73.94,73.97,9162.0,73.95,73.99,73.94,73.97,9162.0
2024-08-20 15:20:00,73.95,73.96,73.93,73.96,7831.0,73.95,73.96,73.93,73.96,7831.0
2024-08-20 15:30:00,73.95,73.96,73.89,73.89,16000.0,73.95,73.96,73.89,73.89,16000.0
2024-08-20 15:40:00,73.9,73.95,73.89,73.9,20808.0,73.9,73.95,73.89,73.9,20808.0
2024-08-20 15:50:00,73.9,73.9,73.81,73.84,70245.0,73.9,73.9,73.81,73.84,70245.0
2024-08-21 09:30:00,74.32,74.33,74.11,74.27,41618.0,74.32,74.33,74.11,74.27,41618.0
2024-08-21 09:40:00,74.24,74.31,74.11,74.21,15220.0,74.24,74.31,74.11,74.21,15220.0
2024-08-21 09:50:00,74.25,74.44,74.2,74.36,14006.0,74.25,74.44,74.2,74.36,14006.0
2024-08-21 10:00:00,74.32,74.34,74.12,74.21,22323.0,74.32,74.34,74.12,74.21,22323.0
2024-08-21 10:10:00,74.23,74.26,74.1,74.16,12720.0,74.23,74.26,74.1,74.16,12720.0
2024-08-21 10:20:00,74.18,74.35,74.15,74.31,57024.0,74.18,74.35,74.15,74.31,57024.0
2024-08-21 10:30:00,74.35,74.81,74.35,74.67,128628.0,74.35,74.81,74.35,74.67,128628.0
2024-08-21 10:40:00,74.69,74.72,74.38,74.47,55693.0,74.69,74.72,74.38,74.47,55693.0
2024-08-21 10:50:00,74.47,74.49,73.83,73.97,83560.0,74.47,74.49,73.83,73.97,83560.0
2024-08-21 11:00:00,73.94,73.97,73.68,73.97,59001.0,73.94,73.97,73.68,73.97,59001.0
2024-08-21 11:10:00,73.98,74.2,73.64,73.69,71101.0,73.98,74.2,73.64,73.69,71101.0
2024-08-21 11:20:00,73.63,73.83,73.58,73.83,39567.0,73.63,73.83,73.58,73.83,39567.0
2024-08-21 11:30:00,73.8,73.93,73.76,73.82,23874.0,73.8,73.93,73.76,73.82,23874.0
2024-08-21 11:40:00,73.82,73.93,73.73,73.75,21499.0,73.82,73.93,73.73,73.75,21499.0
2024-08-21 11:50:00,73.7,73.7,73.02,73.06,140791.0,73.7,73.7,73.02,73.06,140791.0
2024-08-21 12:00:00,73.05,73.17,72.88,72.88,73773.0,73.05,73.17,72.88,72.88,73773.0
2024-08-21 12:10:00,72.89,72.96,72.76,72.79,71543.0,72.89,72.96,72.76,72.79,71543.0
2024-08-21 12:20:00,72.79,73.0,72.76,73.0,34365.0,72.79,73.0,72.76,73.0,34365.0
2024-08-21 12:30:00,72.99,72.99,72.84,72.93,37135.0,72.99,72.99,72.84,72.93,37135.0
2024-08-21 12:40:00,72.95,72.96,72.81,72.85,42824.0,72.95,72.96,72.81,72.85,42824.0
2024-08-21 12:50:00,72.86,72.88,72.56,72.67,56382.0,72.86,72.88,72.56,72.67,56382.0
2024-08-21 13:00:00,72.67,72.68,72.55,72.59,53001.0,72.67,72.68,72.55,72.59,53001.0
2024-08-21 13:10:00,72.57,72.58,72.4,72.46,101274.0,72.57,72.58,72.4,72.46,101274.0
2024-08-21 13:20:00,72.48,72.61,72.46,72.47,45785.0,72.48,72.61,72.46,72.47,45785.0
2024-08-21 13:30:00,72.48,72.54,72.31,72.32,80680.0,72.48,72.54,72.31,72.32,80680.0
2024-08-21 13:40:00,72.33,72.34,72.19,72.25,47222.0,72.33,72.34,72.19,72.25,47222.0
2024-08-21 13:50:00,72.26,72.33,72.19,72.2,129088.0,72.26,72.33,72.19,72.2,129088.0
2024-08-21 14:00:00,72.18,72.31,72.11,72.2,140177.0,72.18,72.31,72.11,72.2,140177.0
2024-08-21 14:10:00,72.23,72.23,72.12,72.2,143756.0,72.23,72.23,72.12,72.2,143756.0
2024-08-21 14:20:00,72.2,72.62,72.17,72.57,105478.0,72.2,72.62,72.17,72.57,105478.0
2024-08-21 14:30:00,72.55,72.86,72.55,72.75,115557.0,72.55,72.86,72.55,72.75,115557.0
2024-08-21 14:40:00,72.74,72.77,72.7,72.7,18883.0,72.74,72.77,72.7,72.7,18883.0
2024-08-21 14:50:00,72.69,72.69,72.55,72.64,27958.0,72.69,72.69,72.55,72.64,27958.0
2024-08-21 15:00:00,72.69,72.75,72.66,72.71,15458.0,72.69,72.75,72.66,72.71,15458.0
2024-08-21 15:10:00,72.71,72.82,72.7,72.78,38539.0,72.71,72.82,72.7,72.78,38539.0
2024-08-21 15:20:00,72.78,72.8,72.58,72.6,46045.0,72.78,72.8,72.58,72.6,46045.0
2024-08-21 15:30:00,72.59,72.62,72.5,72.62,11808.0,72.59,72.62,72.5,72.62,11808.0
2024-08-21 15:40:00,72.62,72.62,72.54,72.58,78138.0,72.62,72.62,72.54,72.58,78138.0
2024-08-21 15:50:00,72.59,72.63,72.56,72.58,89621.0,72.59,72.63,72.56,72.58,89621.0
2024-08-22 09:30:00,72.83,73.01,72.71,72.8,67358.0,72.83,73.01,72.71,72.8,67358.0
2024-08-22 09:40:00,72.78,72.97,72.71,72.95,15112.0,72.78,72.97,72.71,72.95,15112.0
2024-08-22 09:50:00,72.98,73.34,72.96,73.3,60003.0,72.98,73.34,72.96,73.3,60003.0
2024-08-22 10:00:00,73.22,73.46,73.09,73.41,94615.0,73.22,73.46,73.09,73.41,94615.0
2024-08-22 10:10:00,73.4,73.53,73.15,73.15,47088.0,73.4,73.53,73.15,73.15,47088.0
2024-08-22 10:20:00,73.18,73.21,73.02,73.13,59125.0,73.18,73.21,73.02,73.13,59125.0
2024-08-22 10:30:00,73.08,73.41,73.08,73.41,17613.0,73.08,73.41,73.08,73.41,17613.0
2024-08-22 10:40:00,73.41,73.5,73.29,73.47,48744.0,73.41,73.5,73.29,73.47,48744.0
2024-08-22 10:50:00,73.49,73.77,73.48,73.73,37120.0,73.49,73.77,73.48,73.73,37120.0
2024-08-22 11:00:00,73.7,73.75,73.45,73.5,25657.0,73.7,73.75,73.45,73.5,25657.0
2024-08-22 11:10:00,73.52,73.92,73.5,73.83,41919.0,73.52,73.92,73.5,73.83,41919.0
2024-08-22 11:20:00,73.78,73.94,73.69,73.8,37463.0,73.78,73.94,73.69,73.8,37463.0
2024-08-22 11:30:00,73.78,73.97,73.78,73.83,28199.0,73.78,73.97,73.78,73.83,28199.0
2024-08-22 11:40:00,73.84,73.92,73.77,73.77,22080.0,73.84,73.92,73.77,73.77,22080.0
2024-08-22 11:50:00,73.78,73.94,73.7,73.9,24971.0,73.78,73.94,73.7,73.9,24971.0
2024-08-22 12:00:00,73.9,74.02,73.85,74.01,15601.0,73.9,74.02,73.85,74.01,15601.0
2024-08-22 12:10:00,74.02,74.13,73.96,74.09,20979.0,74.02,74.13,73.96,74.09,20979.0
2024-08-22 12:20:00,74.09,74.16,74.04,74.15,16575.0,74.09,74.16,74.04,74.15,16575.0
2024-08-22 12:30:00,74.11,74.14,74.06,74.14,10914.0,74.11,74.14,74.06,74.14,10914.0
2024-08-22 12:40:00,74.12,74.17,74.09,74.13,16799.0,74.12,74.17,74.09,74.13,16799.0
2024-08-22 12:50:00,74.1,74.12,73.96,73.99,35219.0,74.1,74.12,73.96,73.99,35219.0
2024-08-22 13:00:00,73.98,74.0,73.84,73.93,22831.0,73.98,74.0,73.84,73.93,22831.0
2024-08-22 13:10:00,73.92,74.08,73.87,74.07,21841.0,73.92,74.08,73.87,74.07,21841.0
2024-08-22 13:20:00,74.09,74.1,74.02,74.02,8561.0,74.09,74.1,74.02,74.02,8561.0
2024-08-22 13:30:00,73.96,73.97,73.87,73.89,6041.0,73.96,73.97,73.87,73.89,6041.0
2024-08-22 13:40:00,73.87,73.93,73.81,73.83,17033.0,73.87,73.93,73.81,73.83,17033.0
2024-08-22 13:50:00,73.84,73.86,73.74,73.8,20695.0,73.84,73.86,73.74,73.8,20695.0
2024-08-22 14:00:00,73.78,73.82,73.74,73.8,10833.0,73.78,73.82,73.74,73.8,10833.0
2024-08-22 14:10:00,73.81,73.88,73.76,73.88,10662.0,73.81,73.88,73.76,73.88,10662.0
2024-08-22 14:20:00,73.87,73.96,73.63,73.66,33923.0,73.87,73.96,73.63,73.66,33923.0
2024-08-22 14:30:00,73.67,73.68,73.58,73.58,7044.0,73.67,73.68,73.58,73.58,7044.0
2024-08-22 14:40:00,73.57,73.57,73.46,73.52,32780.0,73.57,73.57,73.46,73.52,32780.0
2024-08-22 14:50:00,73.49,73.55,73.47,73.5,8207.0,73.49,73.55,73.47,73.5,8207.0
2024-08-22 15:00:00,73.5,73.55,73.49,73.54,54577.0,73.5,73.55,73.49,73.54,54577.0
2024-08-22 15:10:00,73.54,73.63,73.53,73.55,66486.0,73.54,73.63,73.53,73.55,66486.0
2024-08-22 15:20:00,73.54,73.57,73.5,73.51,10984.0,73.54,73.57,73.5,73.51,10984.0
2024-08-22 15:30:00,73.52,73.58,73.52,73.58,15563.0,73.52,73.58,73.52,73.58,15563.0
2024-08-22 15:40:00,73.57,73.59,73.52,73.55,29180.0,73.57,73.59,73.52,73.55,29180.0
2024-08-22 15:50:00,73.55,73.58,73.5,73.56,364517.0,73.55,73.58,73.5,73.56,364517.0
2024-08-23 09:30:00,74.99,75.11,74.91,74.94,123094.0,74.99,75.11,74.91,74.94,123094.0
2024-08-23 09:40:00,74.94,75.06,74.87,75.0,53962.0,74.94,75.06,74.87,75.0,53962.0
2024-08-23 09:50:00,75.02,75.08,74.91,74.92,84659.0,75.02,75.08,74.91,74.92,84659.0
2024-08-23 10:00:00,74.98,75.3,74.97,75.26,81206.0,74.98,75.3,74.97,75.26,81206.0
2024-08-23 10:10:00,75.23,75.25,75.03,75.07,33850.0,75.23,75.25,75.03,75.07,33850.0
2024-08-23 10:20:00,75.06,75.2,74.97,75.16,57859.0,75.06,75.2,74.97,75.16,57859.0
2024-08-23 10:30:00,75.21,75.31,75.18,75.24,90561.0,75.21,75.31,75.18,75.24,90561.0
2024-08-23 10:40:00,75.23,75.45,75.07,75.09,110911.0,75.23,75.45,75.07,75.09,110911.0
2024-08-23 10:50:00,75.06,75.08,74.9,75.08,51610.0,75.06,75.08,74.9,75.08,51610.0
2024-08-23 11:00:00,75.04,75.21,75.02,75.16,23809.0,75.04,75.21,75.02,75.16,23809.0
2024-08-23 11:10:00,75.18,75.29,75.01,75.26,72437.0,75.18,75.29,75.01,75.26,72437.0
2024-08-23 11:20:00,75.25,75.39,75.22,75.39,9896.0,75.25,75.39,75.22,75.39,9896.0
2024-08-23 11:30:00,75.36,75.48,75.36,75.43,20675.0,75.36,75.48,75.36,75.43,20675.0
2024-08-23 11:40:00,75.45,75.5,75.38,75.48,22327.0,75.45,75.5,75.38,75.48,22327.0
2024-08-23 11:50:00,75.48,75.52,75.38,75.43,12748.0,75.48,75.52,75.38,75.43,12748.0
2024-08-23 12:00:00,75.43,75.54,75.43,75.48,11245.0,75.43,75.54,75.43,75.48,11245.0
2024-08-23 12:10:00,75.51,75.52,75.35,75.39,26337.0,75.51,75.52,75.35,75.39,26337.0
2024-08-23 12:20:00,75.43,75.52,75.41,75.5,13162.0,75.43,75.52,75.41,75.5,13162.0
2024-08-23 12:30:00,75.51,75.56,75.49,75.54,9846.0,75.51,75.56,75.49,75.54,9846.0
2024-08-23 12:40:00,75.55,75.56,75.43,75.48,9726.0,75.55,75.56,75.43,75.48,9726.0
2024-08-23 12:50:00,75.47,75.56,75.47,75.51,12951.0,75.47,75.56,75.47,75.51,12951.0
2024-08-23 13:00:00,75.53,75.67,75.53,75.59,11854.0,75.53,75.67,75.53,75.59,11854.0
2024-08-23 13:10:00,75.57,75.66,75.57,75.66,13050.0,75.57,75.66,75.57,75.66,13050.0
2024-08-23 13:20:00,75.67,75.72,75.61,75.68,120177.0,75.67,75.72,75.61,75.68,120177.0
2024-08-23 13:30:00,75.69,75.76,75.68,75.71,157011.0,75.69,75.76,75.68,75.71,157011.0
2024-08-23 13:40:00,75.71,75.74,75.61,75.64,144842.0,75.71,75.74,75.61,75.64,144842.0
2024-08-23 13:50:00,75.62,75.68,75.6,75.64,104178.0,75.62,75.68,75.6,75.64,104178.0
2024-08-23 14:00:00,75.62,75.67,75.49,75.52,79629.0,75.62,75.67,75.49,75.52,79629.0
2024-08-23 14:10:00,75.52,75.67,75.52,75.57,16587.0,75.52,75.67,75.52,75.57,16587.0
2024-08-23 14:20:00,75.58,75.62,75.44,75.51,13765.0,75.58,75.62,75.44,75.51,13765.0
2024-08-23 14:30:00,75.52,75.64,75.51,75.63,19262.0,75.52,75.64,75.51,75.63,19262.0
2024-08-23 14:40:00,75.62,75.63,75.58,75.59,8170.0,75.62,75.63,75.58,75.59,8170.0
2024-08-23 14:50:00,75.59,75.65,75.55,75.57,20671.0,75.59,75.65,75.55,75.57,20671.0
2024-08-23 15:00:00,75.57,75.57,75.49,75.55,16346.0,75.57,75.57,75.49,75.55,16346.0
2024-08-23 15:10:00,75.56,75.67,75.56,75.61,12628.0,75.56,75.67,75.56,75.61,12628.0
2024-08-23 15:20:00,75.62,75.64,75.56,75.56,53160.0,75.62,75.64,75.56,75.56,53160.0
2024-08-23 15:30:00,75.56,75.63,75.55,75.6,187051.0,75.56,75.63,75.55,75.6,187051.0
2024-08-23 15:40:00,75.6,75.61,75.56,75.6,126038.0,75.6,75.61,75.56,75.6,126038.0
2024-08-23 15:50:00,75.6,75.61,75.53,75.57,364873.0,75.6,75.61,75.53,75.57,364873.0
2024-08-26 09:30:00,78.07,78.23,78.03,78.17,532643.0,78.07,78.23,78.03,78.17,532643.0
2024-08-26 09:40:00,78.16,78.28,78.15,78.25,161215.0,78.16,78.28,78.15,78.25,161215.0
2024-08-26 09:50:00,78.25,78.31,78.19,78.26,185825.0,78.25,78.31,78.19,78.26,185825.0
2024-08-26 10:00:00,78.25,78.32,78.21,78.26,122773.0,78.25,78.32,78.21,78.26,122773.0
2024-08-26 10:10:00,78.25,78.3,78.06,78.06,63637.0,78.25,78.3,78.06,78.06,63637.0
2024-08-26 10:20:00,78.07,78.07,77.76,77.98,117463.0,78.07,78.07,77.76,77.98,117463.0
2024-08-26 10:30:00,78.01,78.09,77.83,77.92,37604.0,78.01,78.09,77.83,77.92,37604.0
2024-08-26 10:40:00,77.91,77.98,77.84,77.84,21505.0,77.91,77.98,77.84,77.84,21505.0
2024-08-26 10:50:00,77.82,77.96,77.82,77.89,21087.0,77.82,77.96,77.82,77.89,21087.0
2024-08-26 11:00:00,77.86,77.97,77.8,77.95,48647.0,77.86,77.97,77.8,77.95,48647.0
2024-08-26 11:10:00,77.89,78.03,77.88,77.94,35300.0,77.89,78.03,77.88,77.94,35300.0
2024-08-26 11:20:00,77.95,78.02,77.86,77.93,29671.0,77.95,78.02,77.86,77.93,29671.0
2024-08-26 11:30:00,77.94,77.97,77.72,77.87,81149.0,77.94,77.97,77.72,77.87,81149.0
2024-08-26 11:40:00,77.85,78.0,77.83,77.87,15488.0,77.85,78.0,77.83,77.87,15488.0
2024-08-26 11:50:00,77.86,77.88,77.66,77.78,67449.0,77.86,77.88,77.66,77.78,67449.0
2024-08-26 12:00:00,77.78,77.85,77.62,77.64,32603.0,77.78,77.85,77.62,77.64,32603.0
2024-08-26 12:10:00,77.66,77.77,77.66,77.7,6657.0,77.66,77.77,77.66,77.7,6657.0
2024-08-26 12:20:00,77.67,77.73,77.67,77.72,14345.0,77.67,77.73,77.67,77.72,14345.0
2024-08-26 12:30:00,77.75,77.75,77.66,77.75,20498.0,77.75,77.75,77.66,77.75,20498.0
2024-08-26 12:40:00,77.75,77.82,77.66,77.74,16319.0,77.75,77.82,77.66,77.74,16319.0
2024-08-26 12:50:00,77.74,77.93,77.74,77.83,27603.0,77.74,77.93,77.74,77.83,27603.0
2024-08-26 13:00:00,77.82,77.99,77.81,77.92,21669.0,77.82,77.99,77.81,77.92,21669.0
2024-08-26 13:10:00,77.97,78.06,77.88,77.91,43530.0,77.97,78.06,77.88,77.91,43530.0
2024-08-26 13:20:00,77.92,77.99,77.89,77.92,10549.0,77.92,77.99,77.89,77.92,10549.0
2024-08-26 13:30:00,77.92,77.93,77.87,77.88,4636.0,77.92,77.93,77.87,77.88,4636.0
2024-08-26 13:40:00,77.89,77.95,77.88,77.95,12633.0,77.89,77.95,77.88,77.95,12633.0
2024-08-26 13:50:00,77.96,77.99,77.92,77.98,12571.0,77.96,77.99,77.92,77.98,12571.0
2024-08-26 14:00:00,77.97,78.12,77.96,78.12,63763.0,77.97,78.12,77.96,78.12,63763.0
2024-08-26 14:10:00,78.13,78.24,78.07,78.19,22455.0,78.13,78.24,78.07,78.19,22455.0
2024-08-26 14:20:00,78.18,78.22,78.08,78.16,27303.0,78.18,78.22,78.08,78.16,27303.0
2024-08-26 14:30:00,78.16,78.21,78.13,78.19,10106.0,78.16,78.21,78.13,78.19,10106.0
2024-08-26 14:40:00,78.2,78.21,78.15,78.16,27291.0,78.2,78.21,78.15,78.16,27291.0
2024-08-26 14:50:00,78.15,78.17,78.08,78.12,51291.0,78.15,78.17,78.08,78.12,51291.0
2024-08-26 15:00:00,78.13,78.14,77.99,78.02,52947.0,78.13,78.14,77.99,78.02,52947.0
2024-08-26 15:10:00,78.03,78.03,77.92,77.92,80157.0,78.03,78.03,77.92,77.92,80157.0
2024-08-26 15:20:00,77.92,77.97,77.91,77.91,115805.0,77.92,77.97,77.91,77.91,115805.0
2024-08-26 15:30:00,77.92,77.97,77.85,77.87,30517.0,77.92,77.97,77.85,77.87,30517.0
2024-08-26 15:40:00,77.87,77.92,77.83,77.86,40851.0,77.87,77.92,77.83,77.86,40851.0
2024-08-26 15:50:00,77.86,77.88,77.75,77.81,461307.0,77.86,77.88,77.75,77.81,461307.0
2024-08-27 09:30:00,77.39,77.6,77.39,77.43,108024.0,77.39,77.6,77.39,77.43,108024.0
2024-08-27 09:40:00,77.38,77.38,77.19,77.37,41767.0,77.38,77.38,77.19,77.37,41767.0
2024-08-27 09:50:00,77.39,77.41,77.26,77.3,25480.0,77.39,77.41,77.26,77.3,25480.0
2024-08-27 10:00:00,77.29,77.32,77.13,77.31,86336.0,77.29,77.32,77.13,77.31,86336.0
2024-08-27 10:10:00,77.32,77.39,77.19,77.24,33811.0,77.32,77.39,77.19,77.24,33811.0
2024-08-27 10:20:00,77.23,77.28,76.77,76.95,318923.0,77.23,77.28,76.77,76.95,318923.0
2024-08-27 10:30:00,76.97,77.09,76.76,76.84,131757.0,76.97,77.09,76.76,76.84,131757.0
2024-08-27 10:40:00,76.84,77.04,76.7,76.99,267925.0,76.84,77.04,76.7,76.99,267925.0
2024-08-27 10:50:00,76.96,77.05,76.86,76.99,51002.0,76.96,77.05,76.86,76.99,51002.0
2024-08-27 11:00:00,76.97,77.11,76.84,77.02,46680.0,76.97,77.11,76.84,77.02,46680.0
2024-08-27 11:10:00,77.0,77.02,76.59,76.7,140067.0,77.0,77.02,76.59,76.7,140067.0
2024-08-27 11:20:00,76.75,76.88,76.71,76.88,9023.0,76.75,76.88,76.71,76.88,9023.0
2024-08-27 11:30:00,76.9,76.91,76.75,76.75,8948.0,76.9,76.91,76.75,76.75,8948.0
2024-08-27 11:40:00,76.78,76.87,76.65,76.87,19100.0,76.78,76.87,76.65,76.87,19100.0
2024-08-27 11:50:00,76.87,76.87,76.61,76.64,8928.0,76.87,76.87,76.61,76.64,8928.0
2024-08-27 12:00:00,76.63,76.63,76.46,76.58,31150.0,76.63,76.63,76.46,76.58,31150.0
2024-08-27 12:10:00,76.57,76.62,76.45,76.47,20059.0,76.57,76.62,76.45,76.47,20059.0
2024-08-27 12:20:00,76.45,76.46,76.32,76.34,34106.0,76.45,76.46,76.32,76.34,34106.0
2024-08-27 12:30:00,76.35,76.52,76.35,76.41,14906.0,76.35,76.52,76.35,76.41,14906.0
2024-08-27 12:40:00,76.39,76.4,76.26,76.26,31741.0,76.39,76.4,76.26,76.26,31741.0
2024-08-27 12:50:00,76.27,76.28,76.17,76.18,48448.0,76.27,76.28,76.17,76.18,48448.0
2024-08-27 13:00:00,76.2,76.27,76.14,76.2,17673.0,76.2,76.27,76.14,76.2,17673.0
2024-08-27 13:10:00,76.2,76.38,76.2,76.3,67539.0,76.2,76.38,76.2,76.3,67539.0
2024-08-27 13:20:00,76.29,76.29,76.14,76.16,17280.0,76.29,76.29,76.14,76.16,17280.0
2024-08-27 13:30:00,76.17,76.29,76.17,76.29,14123.0,76.17,76.29,76.17,76.29,14123.0
2024-08-27 13:40:00,76.27,76.34,76.25,76.28,29796.0,76.27,76.34,76.25,76.28,29796.0
2024-08-27 13:50:00,76.3,76.33,76.25,76.26,16283.0,76.3,76.33,76.25,76.26,16283.0
2024-08-27 14:00:00,76.25,76.46,76.24,76.43,47221.0,76.25,76.46,76.24,76.43,47221.0
2024-08-27 14:10:00,76.41,76.53,76.39,76.48,25311.0,76.41,76.53,76.39,76.48,25311.0
2024-08-27 14:20:00,76.49,76.5,76.16,76.26,46656.0,76.49,76.5,76.16,76.26,46656.0
2024-08-27 14:30:00,76.37,76.4,76.34,76.34,14517.0,76.37,76.4,76.34,76.34,14517.0
2024-08-27 14:40:00,76.33,76.43,76.3,76.4,12647.0,76.33,76.43,76.3,76.4,12647.0
2024-08-27 14:50:00,76.39,76.4,76.33,76.37,24638.0,76.39,76.4,76.33,76.37,24638.0
2024-08-27 15:00:00,76.38,76.4,76.32,76.32,6835.0,76.38,76.4,76.32,76.32,6835.0
2024-08-27 15:10:00,76.34,76.42,76.34,76.41,30567.0,76.34,76.42,76.34,76.41,30567.0
2024-08-27 15:20:00,76.42,76.47,76.41,76.47,16019.0,76.42,76.47,76.41,76.47,16019.0
2024-08-27 15:30:00,76.47,76.47,76.36,76.36,33273.0,76.47,76.47,76.36,76.36,33273.0
2024-08-27 15:40:00,76.36,76.42,76.34,76.38,32217.0,76.36,76.42,76.34,76.38,32217.0
2024-08-27 15:50:00,76.38,76.5,76.38,76.48,285124.0,76.38,76.5,76.38,76.48,285124.0
2024-08-28 09:30:00,75.4,75.5,75.15,75.5,73841.0,75.4,75.5,75.15,75.5,73841.0
2024-08-28 09:40:00,75.44,75.54,75.36,75.52,38342.0,75.44,75.54,75.36,75.52,38342.0
2024-08-28 09:50:00,75.53,75.54,75.31,75.42,12125.0,75.53,75.54,75.31,75.42,12125.0
2024-08-28 10:00:00,75.35,75.58,75.33,75.48,22843.0,75.35,75.58,75.33,75.48,22843.0
2024-08-28 10:10:00,75.48,75.5,74.98,75.12,168733.0,75.48,75.5,74.98,75.12,168733.0
2024-08-28 10:20:00,75.12,75.12,74.99,75.02,67978.0,75.12,75.12,74.99,75.02,67978.0
2024-08-28 10:30:00,75.01,75.55,74.8,75.37,74191.0,75.01,75.55,74.8,75.37,74191.0
2024-08-28 10:40:00,75.3,75.51,75.19,75.41,19573.0,75.3,75.51,75.19,75.41,19573.0
2024-08-28 10:50:00,75.44,75.92,75.36,75.88,69567.0,75.44,75.92,75.36,75.88,69567.0
2024-08-28 11:00:00,75.86,76.23,75.73,76.19,93004.0,75.86,76.23,75.73,76.19,93004.0
2024-08-28 11:10:00,76.17,76.19,75.61,75.69,114477.0,76.17,76.19,75.61,75.69,114477.0
2024-08-28 11:20:00,75.65,75.77,75.47,75.59,64857.0,75.65,75.77,75.47,75.59,64857.0
2024-08-28 11:30:00,75.57,75.7,75.4,75.66,39416.0,75.57,75.7,75.4,75.66,39416.0
2024-08-28 11:40:00,75.7,75.85,75.55,75.66,28995.0,75.7,75.85,75.55,75.66,28995.0
2024-08-28 11:50:00,75.64,75.66,75.51,75.51,12379.0,75.64,75.66,75.51,75.51,12379.0
2024-08-28 12:00:00,75.52,75.55,75.4,75.48,12779.0,75.52,75.55,75.4,75.48,12779.0
2024-08-28 12:10:00,75.47,75.6,75.45,75.57,6679.0,75.47,75.6,75.45,75.57,6679.0
2024-08-28 12:20:00,75.53,75.56,75.45,75.5,9914.0,75.53,75.56,75.45,75.5,9914.0
2024-08-28 12:30:00,75.49,75.68,75.49,75.66,33472.0,75.49,75.68,75.49,75.66,33472.0
2024-08-28 12:40:00,75.67,75.8,75.64,75.8,16118.0,75.67,75.8,75.64,75.8,16118.0
2024-08-28 12:50:00,75.84,75.94,75.79,75.88,10715.0,75.84,75.94,75.79,75.88,10715.0
2024-08-28 13:00:00,75.82,75.93,75.78,75.91,22177.0,75.82,75.93,75.78,75.91,22177.0
2024-08-28 13:10:00,75.92,75.93,75.76,75.85,16065.0,75.92,75.93,75.76,75.85,16065.0
2024-08-28 13:20:00,75.84,75.84,75.69,75.75,19015.0,75.84,75.84,75.69,75.75,19015.0
2024-08-28 13:30:00,75.75,75.8,75.7,75.76,6194.0,75.75,75.8,75.7,75.76,6194.0
2024-08-28 13:40:00,75.69,75.71,75.52,75.52,13925.0,75.69,75.71,75.52,75.52,13925.0
2024-08-28 13:50:00,75.51,75.53,75.31,75.45,41118.0,75.51,75.53,75.31,75.45,41118.0
2024-08-28 14:00:00,75.49,75.55,75.38,75.43,15122.0,75.49,75.55,75.38,75.43,15122.0
2024-08-28 14:10:00,75.45,75.57,75.38,75.39,43024.0,75.45,75.57,75.38,75.39,43024.0
2024-08-28 14:20:00,75.38,75.38,75.16,75.26,40482.0,75.38,75.38,75.16,75.26,40482.0
2024-08-28 14:30:00,75.31,75.35,75.27,75.31,8511.0,75.31,75.35,75.27,75.31,8511.0
2024-08-28 14:40:00,75.31,75.38,75.29,75.36,8570.0,75.31,75.38,75.29,75.36,8570.0
2024-08-28 14:50:00,75.38,75.38,75.33,75.36,3596.0,75.38,75.38,75.33,75.36,3596.0
2024-08-28 15:00:00,75.36,75.42,75.32,75.4,21055.0,75.36,75.42,75.32,75.4,21055.0
2024-08-28 15:10:00,75.4,75.44,75.38,75.44,11467.0,75.4,75.44,75.38,75.44,11467.0
2024-08-28 15:20:00,75.44,75.49,75.43,75.49,8055.0,75.44,75.49,75.43,75.49,8055.0
2024-08-28 15:30:00,75.49,75.54,75.46,75.51,10529.0,75.49,75.54,75.46,75.51,10529.0
2024-08-28 15:40:00,75.52,75.52,75.45,75.49,84050.0,75.52,75.52,75.45,75.49,84050.0
2024-08-28 15:50:00,75.5,75.53,75.43,75.46,105303.0,75.5,75.53,75.43,75.46,105303.0
2024-08-29 09:30:00,76.77,77.17,76.77,77.17,128846.0,76.77,77.17,76.77,77.17,128846.0
2024-08-29 09:40:00,77.15,77.21,76.84,77.15,70940.0,77.15,77.21,76.84,77.15,70940.0
2024-08-29 09:50:00,77.14,77.5,77.06,77.45,1007761.0,77.14,77.5,77.06,77.45,1007761.0
2024-08-29 10:00:00,77.46,77.65,77.34,77.52,173368.0,77.46,77.65,77.34,77.52,173368.0
2024-08-29 10:10:00,77.53,77.53,76.95,77.14,99525.0,77.53,77.53,76.95,77.14,99525.0
2024-08-29 10:20:00,77.11,77.3,77.06,77.07,16511.0,77.11,77.3,77.06,77.07,16511.0
2024-08-29 10:30:00,77.08,77.15,76.83,77.08,35612.0,77.08,77.15,76.83,77.08,35612.0
2024-08-29 10:40:00,76.97,77.04,76.88,76.96,24291.0,76.97,77.04,76.88,76.96,24291.0
2024-08-29 10:50:00,76.92,77.13,76.84,77.05,40510.0,76.92,77.13,76.84,77.05,40510.0
2024-08-29 11:00:00,77.08,77.18,76.97,77.05,30710.0,77.08,77.18,76.97,77.05,30710.0
2024-08-29 11:10:00,77.05,77.09,76.94,77.01,80084.0,77.05,77.09,76.94,77.01,80084.0
2024-08-29 11:20:00,77.05,77.22,76.95,76.99,24852.0,77.05,77.22,76.95,76.99,24852.0
2024-08-29 11:30:00,77.01,77.05,76.19,76.23,120874.0,77.01,77.05,76.19,76.23,120874.0
2024-08-29 11:40:00,76.16,76.56,76.1,76.56,82946.0,76.16,76.56,76.1,76.56,82946.0
2024-08-29 11:50:00,76.56,76.56,76.33,76.47,42620.0,76.56,76.56,76.33,76.47,42620.0
2024-08-29 12:00:00,76.44,76.74,76.43,76.68,22853.0,76.44,76.74,76.43,76.68,22853.0
2024-08-29 12:10:00,76.62,76.77,76.53,76.73,33973.0,76.62,76.77,76.53,76.73,33973.0
2024-08-29 12:20:00,76.74,76.77,76.6,76.62,21935.0,76.74,76.77,76.6,76.62,21935.0
2024-08-29 12:30:00,76.57,76.57,76.32,76.37,41945.0,76.57,76.57,76.32,76.37,41945.0
2024-08-29 12:40:00,76.4,76.43,76.25,76.42,37023.0,76.4,76.43,76.25,76.42,37023.0
2024-08-29 12:50:00,76.45,76.46,76.39,76.42,27032.0,76.45,76.46,76.39,76.42,27032.0
2024-08-29 13:00:00,76.41,76.58,76.35,76.47,17494.0,76.41,76.58,76.35,76.47,17494.0
2024-08-29 13:10:00,76.51,76.62,76.47,76.52,43473.0,76.51,76.62,76.47,76.52,43473.0
2024-08-29 13:20:00,76.58,76.59,76.5,76.58,19593.0,76.58,76.59,76.5,76.58,19593.0
2024-08-29 13:30:00,76.6,76.69,76.57,76.61,32576.0,76.6,76.69,76.57,76.61,32576.0
2024-08-29 13:40:00,76.62,76.63,76.49,76.49,44327.0,76.62,76.63,76.49,76.49,44327.0
2024-08-29 13:50:00,76.5,76.55,76.29,76.38,55569.0,76.5,76.55,76.29,76.38,55569.0
2024-08-29 14:00:00,76.37,76.48,76.37,76.46,194111.0,76.37,76.48,76.37,76.46,194111.0
2024-08-29 14:10:00,76.49,76.65,76.36,76.64,135705.0,76.49,76.65,76.36,76.64,135705.0
2024-08-29 14:20:00,76.63,76.72,76.49,76.7,58517.0,76.63,76.72,76.49,76.7,58517.0
2024-08-29 14:30:00,76.69,76.75,76.6,76.72,69444.0,76.69,76.75,76.6,76.72,69444.0
2024-08-29 14:40:00,76.72,76.76,76.67,76.7,24678.0,76.72,76.76,76.67,76.7,24678.0
2024-08-29 14:50:00,76.7,76.76,76.68,76.72,37394.0,76.7,76.76,76.68,76.72,37394.0
2024-08-29 15:00:00,76.71,76.75,76.67,76.75,32661.0,76.71,76.75,76.67,76.75,32661.0
2024-08-29 15:10:00,76.74,76.8,76.74,76.76,41598.0,76.74,76.8,76.74,76.76,41598.0
2024-08-29 15:20:00,76.76,76.82,76.74,76.81,51888.0,76.76,76.82,76.74,76.81,51888.0
2024-08-29 15:30:00,76.8,76.83,76.78,76.8,43275.0,76.8,76.83,76.78,76.8,43275.0
2024-08-29 15:40:00,76.81,76.83,76.69,76.71,90492.0,76.81,76.83,76.69,76.71,90492.0
2024-08-29 15:50:00,76.71,76.81,76.68,76.81,398635.0,76.71,76.81,76.68,76.81,398635.0
2024-08-30 09:30:00,75.19,75.22,74.82,74.89,125894.0,75.19,75.22,74.82,74.89,125894.0
2024-08-30 09:40:00,74.91,75.04,74.79,74.87,52772.0,74.91,75.04,74.79,74.87,52772.0
2024-08-30 09:50:00,74.88,74.95,74.51,74.61,63161.0,74.88,74.95,74.51,74.61,63161.0
2024-08-30 10:00:00,74.61,74.63,74.28,74.62,287798.0,74.61,74.63,74.28,74.62,287798.0
2024-08-30 10:10:00,74.63,74.92,74.5,74.78,49155.0,74.63,74.92,74.5,74.78,49155.0
2024-08-30 10:20:00,74.79,74.85,74.56,74.58,51181.0,74.79,74.85,74.56,74.58,51181.0
2024-08-30 10:30:00,74.56,74.6,74.42,74.45,43894.0,74.56,74.6,74.42,74.45,43894.0
2024-08-30 10:40:00,74.45,74.77,74.44,74.75,42175.0,74.45,74.77,74.44,74.75,42175.0
2024-08-30 10:50:00,74.74,74.81,74.56,74.64,181703.0,74.74,74.81,74.56,74.64,181703.0
2024-08-30 11:00:00,74.63,74.93,74.57,74.62,41294.0,74.63,74.93,74.57,74.62,41294.0
2024-08-30 11:10:00,74.61,74.66,74.45,74.54,74117.0,74.61,74.66,74.45,74.54,74117.0
2024-08-30 11:20:00,74.56,74.64,74.32,74.59,53199.0,74.56,74.64,74.32,74.59,53199.0
2024-08-30 11:30:00,74.57,74.71,74.55,74.68,20477.0,74.57,74.71,74.55,74.68,20477.0
2024-08-30 11:40:00,74.68,74.76,74.63,74.68,25473.0,74.68,74.76,74.63,74.68,25473.0
2024-08-30 11:50:00,74.67,74.76,74.6,74.76,49481.0,74.67,74.76,74.6,74.76,49481.0
2024-08-30 12:00:00,74.76,74.88,74.76,74.79,31572.0,74.76,74.88,74.76,74.79,31572.0
2024-08-30 12:10:00,74.81,74.85,74.73,74.75,32284.0,74.81,74.85,74.73,74.75,32284.0
2024-08-30 12:20:00,74.76,74.81,74.66,74.77,11958.0,74.76,74.81,74.66,74.77,11958.0
2024-08-30 12:30:00,74.73,74.77,74.5,74.5,22462.0,74.73,74.77,74.5,74.5,22462.0
2024-08-30 12:40:00,74.5,74.53,74.37,74.48,28923.0,74.5,74.53,74.37,74.48,28923.0
2024-08-30 12:50:00,74.47,74.53,74.38,74.47,36175.0,74.47,74.53,74.38,74.47,36175.0
2024-08-30 13:00:00,74.46,74.49,74.4,74.48,44811.0,74.46,74.49,74.4,74.48,44811.0
2024-08-30 13:10:00,74.46,74.49,74.24,74.27,39555.0,74.46,74.49,74.24,74.27,39555.0
2024-08-30 13:20:00,74.26,74.44,74.26,74.44,14235.0,74.26,74.44,74.26,74.44,14235.0
2024-08-30 13:30:00,74.42,74.52,74.4,74.47,22552.0,74.42,74.52,74.4,74.47,22552.0
2024-08-30 13:40:00,74.48,74.54,74.46,74.46,25907.0,74.48,74.54,74.46,74.46,25907.0
2024-08-30 13:50:00,74.45,74.57,74.44,74.48,20336.0,74.45,74.57,74.44,74.48,20336.0
2024-08-30 14:00:00,74.48,74.52,74.39,74.41,22296.0,74.48,74.52,74.39,74.41,22296.0
2024-08-30 14:10:00,74.38,74.44,74.34,74.38,23988.0,74.38,74.44,74.34,74.38,23988.0
2024-08-30 14:20:00,74.37,74.54,74.25,74.32,98086.0,74.37,74.54,74.25,74.32,98086.0
2024-08-30 14:30:00,74.34,74.35,74.25,74.28,46347.0,74.34,74.35,74.25,74.28,46347.0
2024-08-30 14:40:00,74.29,74.35,74.14,74.21,70388.0,74.29,74.35,74.14,74.21,70388.0
2024-08-30 14:50:00,74.21,74.26,74.19,74.19,21027.0,74.21,74.26,74.19,74.19,21027.0
2024-08-30 15:00:00,74.2,74.22,74.15,74.19,51027.0,74.2,74.22,74.15,74.19,51027.0
2024-08-30 15:10:00,74.19,74.21,74.15,74.16,125997.0,74.19,74.21,74.15,74.16,125997.0
2024-08-30 15:20:00,74.15,74.17,74.12,74.13,64169.0,74.15,74.17,74.12,74.13,64169.0
2024-08-30 15:30:00,74.13,74.27,74.13,74.24,186107.0,74.13,74.27,74.13,74.24,186107.0
2024-08-30 15:40:00,74.24,74.27,74.2,74.27,77792.0,74.24,74.27,74.2,74.27,77792.0
2024-08-30 15:50:00,74.27,74.37,74.25,74.3,377234.0,74.27,74.37,74.25,74.3,377234.0
2024-09-03 09:30:00,72.15,72.15,71.51,71.82,321498.0,72.15,72.15,71.51,71.82,321498.0
2024-09-03 09:40:00,71.82,71.96,71.65,71.81,115778.0,71.82,71.96,71.65,71.81,115778.0
2024-09-03 09:50:00,71.83,71.85,71.57,71.58,223546.0,71.83,71.85,71.57,71.58,223546.0
2024-09-03 10:00:00,71.58,71.61,71.19,71.37,205095.0,71.58,71.61,71.19,71.37,205095.0
2024-09-03 10:10:00,71.36,71.73,71.36,71.4,93352.0,71.36,71.73,71.36,71.4,93352.0
2024-09-03 10:20:00,71.39,71.55,71.23,71.27,105103.0,71.39,71.55,71.23,71.27,105103.0
2024-09-03 10:30:00,71.26,71.51,71.25,71.49,91234.0,71.26,71.51,71.25,71.49,91234.0
2024-09-03 10:40:00,71.54,71.64,71.38,71.44,113730.0,71.54,71.64,71.38,71.44,113730.0
2024-09-03 10:50:00,71.4,71.42,71.2,71.31,101289.0,71.4,71.42,71.2,71.31,101289.0
2024-09-03 11:00:00,71.31,71.65,71.14,71.64,108517.0,71.31,71.65,71.14,71.64,108517.0
2024-09-03 11:10:00,71.65,71.76,71.54,71.58,91842.0,71.65,71.76,71.54,71.58,91842.0
2024-09-03 11:20:00,71.56,71.62,71.29,71.3,88549.0,71.56,71.62,71.29,71.3,88549.0
2024-09-03 11:30:00,71.3,71.49,71.24,71.48,50474.0,71.3,71.49,71.24,71.48,50474.0
2024-09-03 11:40:00,71.47,71.49,71.33,71.35,52223.0,71.47,71.49,71.33,71.35,52223.0
2024-09-03 11:50:00,71.36,71.44,71.26,71.38,66235.0,71.36,71.44,71.26,71.38,66235.0
2024-09-03 12:00:00,71.39,71.63,71.37,71.53,58034.0,71.39,71.63,71.37,71.53,58034.0
2024-09-03 12:10:00,71.52,71.59,71.43,71.53,74099.0,71.52,71.59,71.43,71.53,74099.0
2024-09-03 12:20:00,71.55,71.6,71.39,71.42,39607.0,71.55,71.6,71.39,71.42,39607.0
2024-09-03 12:30:00,71.43,71.47,71.29,71.42,47177.0,71.43,71.47,71.29,71.42,47177.0
2024-09-03 12:40:00,71.42,71.42,70.95,71.08,208135.0,71.42,71.42,70.95,71.08,208135.0
2024-09-03 12:50:00,71.05,71.18,70.98,71.07,49588.0,71.05,71.18,70.98,71.07,49588.0
2024-09-03 13:00:00,71.07,71.25,71.0,71.25,30927.0,71.07,71.25,71.0,71.25,30927.0
2024-09-03 13:10:00,71.27,71.29,71.02,71.06,27254.0,71.27,71.29,71.02,71.06,27254.0
2024-09-03 13:20:00,71.04,71.07,70.98,70.99,28370.0,71.04,71.07,70.98,70.99,28370.0
2024-09-03 13:30:00,71.0,71.07,70.96,70.99,47073.0,71.0,71.07,70.96,70.99,47073.0
2024-09-03 13:40:00,70.97,71.04,70.89,70.94,71523.0,70.97,71.04,70.89,70.94,71523.0
2024-09-03 13:50:00,70.95,70.96,70.88,70.89,33515.0,70.95,70.96,70.88,70.89,33515.0
2024-09-03 14:00:00,70.89,71.03,70.87,70.9,28973.0,70.89,71.03,70.87,70.9,28973.0
2024-09-03 14:10:00,70.91,71.0,70.87,70.98,29324.0,70.91,71.0,70.87,70.98,29324.0
2024-09-03 14:20:00,70.97,71.14,70.85,71.07,36318.0,70.97,71.14,70.85,71.07,36318.0
2024-09-03 14:30:00,71.08,71.14,70.97,71.02,36613.0,71.08,71.14,70.97,71.02,36613.0
2024-09-03 14:40:00,71.03,71.04,70.95,70.95,10555.0,71.03,71.04,70.95,70.95,10555.0
2024-09-03 14:50:00,70.96,71.02,70.96,70.98,13542.0,70.96,71.02,70.96,70.98,13542.0
2024-09-03 15:00:00,70.99,71.05,70.98,71.02,31063.0,70.99,71.05,70.98,71.02,31063.0
2024-09-03 15:10:00,71.02,71.08,71.01,71.05,19912.0,71.02,71.08,71.01,71.05,19912.0
2024-09-03 15:20:00,71.05,71.07,70.98,71.01,28077.0,71.05,71.07,70.98,71.01,28077.0
2024-09-03 15:30:00,71.02,71.17,71.02,71.08,50929.0,71.02,71.17,71.02,71.08,50929.0
2024-09-03 15:40:00,71.08,71.1,71.02,71.08,110185.0,71.08,71.1,71.02,71.08,110185.0
2024-09-03 15:50:00,71.1,71.1,71.02,71.08,175264.0,71.1,71.1,71.02,71.08,175264.0
2024-09-04 09:30:00,70.62,70.73,70.48,70.6,220858.0,70.62,70.73,70.48,70.6,220858.0
2024-09-04 09:40:00,70.65,70.65,70.22,70.31,145608.0,70.65,70.65,70.22,70.31,145608.0
2024-09-04 09:50:00,70.3,70.77,70.28,70.59,84647.0,70.3,70.77,70.28,70.59,84647.0
2024-09-04 10:00:00,70.55,70.69,70.3,70.4,62876.0,70.55,70.69,70.3,70.4,62876.0
2024-09-04 10:10:00,70.43,70.47,70.17,70.28,107245.0,70.43,70.47,70.17,70.28,107245.0
2024-09-04 10:20:00,70.27,70.45,70.09,70.19,361730.0,70.27,70.45,70.09,70.19,361730.0
2024-09-04 10:30:00,70.19,70.39,70.06,70.2,95620.0,70.19,70.39,70.06,70.2,95620.0
2024-09-04 10:40:00,70.19,71.5,70.16,70.67,657010.0,70.19,71.5,70.16,70.67,657010.0
2024-09-04 10:50:00,70.66,70.74,70.31,70.43,183069.0,70.66,70.74,70.31,70.43,183069.0
2024-09-04 11:00:00,70.44,71.06,70.44,71.06,80613.0,70.44,71.06,70.44,71.06,80613.0
2024-09-04 11:10:00,71.03,71.07,70.7,70.98,64299.0,71.03,71.07,70.7,70.98,64299.0
2024-09-04 11:20:00,70.98,71.0,70.56,70.56,319657.0,70.98,71.0,70.56,70.56,319657.0
2024-09-04 11:30:00,70.62,70.81,70.51,70.76,18978.0,70.62,70.81,70.51,70.76,18978.0
2024-09-04 11:40:00,70.77,70.79,70.56,70.56,59243.0,70.77,70.79,70.56,70.56,59243.0
2024-09-04 11:50:00,70.52,70.72,70.43,70.63,44173.0,70.52,70.72,70.43,70.63,44173.0
2024-09-04 12:00:00,70.6,70.6,70.4,70.52,41897.0,70.6,70.6,70.4,70.52,41897.0
2024-09-04 12:10:00,70.53,70.56,70.39,70.46,31192.0,70.53,70.56,70.39,70.46,31192.0
2024-09-04 12:20:00,70.45,70.55,70.39,70.46,18533.0,70.45,70.55,70.39,70.46,18533.0
2024-09-04 12:30:00,70.45,70.66,70.39,70.6,20189.0,70.45,70.66,70.39,70.6,20189.0
2024-09-04 12:40:00,70.61,70.61,70.42,70.49,19488.0,70.61,70.61,70.42,70.49,19488.0
2024-09-04 12:50:00,70.48,70.57,70.44,70.53,11685.0,70.48,70.57,70.44,70.53,11685.0
2024-09-04 13:00:00,70.49,70.5,70.42,70.49,11975.0,70.49,70.5,70.42,70.49,11975.0
2024-09-04 13:10:00,70.48,70.51,70.4,70.43,16027.0,70.48,70.51,70.4,70.43,16027.0
2024-09-04 13:20:00,70.4,70.4,70.07,70.09,43628.0,70.4,70.4,70.07,70.09,43628.0
2024-09-04 13:30:00,70.1,70.27,70.09,70.22,15551.0,70.1,70.27,70.09,70.22,15551.0
2024-09-04 13:40:00,70.19,70.19,70.11,70.18,20442.0,70.19,70.19,70.11,70.18,20442.0
2024-09-04 13:50:00,70.19,70.19,70.03,70.08,16395.0,70.19,70.19,70.03,70.08,16395.0
2024-09-04 14:00:00,70.07,70.24,70.07,70.16,9147.0,70.07,70.24,70.07,70.16,9147.0
2024-09-04 14:10:00,70.15,70.26,70.05,70.09,42575.0,70.15,70.26,70.05,70.09,42575.0
2024-09-04 14:20:00,70.1,70.1,69.86,69.89,61845.0,70.1,70.1,69.86,69.89,61845.0
2024-09-04 14:30:00,69.9,70.05,69.88,70.05,103720.0,69.9,70.05,69.88,70.05,103720.0
2024-09-04 14:40:00,70.06,70.08,69.92,69.92,27205.0,70.06,70.08,69.92,69.92,27205.0
2024-09-04 14:50:00,69.92,69.92,69.77,69.78,41940.0,69.92,69.92,69.77,69.78,41940.0
2024-09-04 15:00:00,69.77,69.79,69.7,69.78,69408.0,69.77,69.79,69.7,69.78,69408.0
2024-09-04 15:10:00,69.78,69.78,69.62,69.67,113815.0,69.78,69.78,69.62,69.67,113815.0
2024-09-04 15:20:00,69.68,69.8,69.65,69.73,86254.0,69.68,69.8,69.65,69.73,86254.0
2024-09-04 15:30:00,69.73,69.73,69.55,69.61,52941.0,69.73,69.73,69.55,69.61,52941.0
2024-09-04 15:40:00,69.6,69.67,69.59,69.64,55573.0,69.6,69.67,69.59,69.64,55573.0
2024-09-04 15:50:00,69.64,69.65,69.55,69.61,192611.0,69.64,69.65,69.55,69.61,192611.0
2024-09-05 09:30:00,70.73,70.77,70.46,70.46,66305.0,70.73,70.77,70.46,70.46,66305.0
2024-09-05 09:40:00,70.47,70.5,70.25,70.35,54096.0,70.47,70.5,70.25,70.35,54096.0
2024-09-05 09:50:00,70.33,70.56,70.06,70.55,484175.0,70.33,70.56,70.06,70.55,484175.0
2024-09-05 10:00:00,70.55,71.27,70.55,71.05,631709.0,70.55,71.27,70.55,71.05,631709.0
2024-09-05 10:10:00,71.04,71.1,70.63,70.69,72039.0,71.04,71.1,70.63,70.69,72039.0
2024-09-05 10:20:00,70.71,71.0,70.69,70.85,29582.0,70.71,71.0,70.69,70.85,29582.0
2024-09-05 10:30:00,70.9,71.38,70.87,71.34,133403.0,70.9,71.38,70.87,71.34,133403.0
2024-09-05 10:40:00,71.32,71.53,71.25,71.37,81699.0,71.32,71.53,71.25,71.37,81699.0
2024-09-05 10:50:00,71.37,71.37,71.14,71.27,56012.0,71.37,71.37,71.14,71.27,56012.0
2024-09-05 11:00:00,71.3,71.39,70.9,70.9,132299.0,71.3,71.39,70.9,70.9,132299.0
2024-09-05 11:10:00,70.89,71.13,70.8,70.85,56965.0,70.89,71.13,70.8,70.85,56965.0
2024-09-05 11:20:00,70.88,70.96,70.44,70.45,90464.0,70.88,70.96,70.44,70.45,90464.0
2024-09-05 11:30:00,70.45,70.68,70.32,70.35,114237.0,70.45,70.68,70.32,70.35,114237.0
2024-09-05 11:40:00,70.34,70.44,70.15,70.36,43946.0,70.34,70.44,70.15,70.36,43946.0
2024-09-05 11:50:00,70.39,70.47,70.16,70.17,46149.0,70.39,70.47,70.16,70.17,46149.0
2024-09-05 12:00:00,70.15,70.24,69.87,69.87,48478.0,70.15,70.24,69.87,69.87,48478.0
2024-09-05 12:10:00,69.87,70.0,69.66,70.0,49598.0,69.87,70.0,69.66,70.0,49598.0
2024-09-05 12:20:00,70.0,70.38,69.95,70.25,17050.0,70.0,70.38,69.95,70.25,17050.0
2024-09-05 12:30:00,70.25,70.25,70.11,70.11,9519.0,70.25,70.25,70.11,70.11,9519.0
2024-09-05 12:40:00,70.12,70.14,69.83,69.88,32889.0,70.12,70.14,69.83,69.88,32889.0
2024-09-05 12:50:00,69.93,70.03,69.91,69.98,34416.0,69.93,70.03,69.91,69.98,34416.0
2024-09-05 13:00:00,69.97,69.97,69.83,69.93,12698.0,69.97,69.97,69.83,69.93,12698.0
2024-09-05 13:10:00,69.96,69.96,69.7,69.84,19234.0,69.96,69.96,69.7,69.84,19234.0
2024-09-05 13:20:00,69.83,69.86,69.68,69.7,31344.0,69.83,69.86,69.68,69.7,31344.0
2024-09-05 13:30:00,69.7,69.75,69.63,69.67,20611.0,69.7,69.75,69.63,69.67,20611.0
2024-09-05 13:40:00,69.68,69.76,69.51,69.7,56810.0,69.68,69.76,69.51,69.7,56810.0
2024-09-05 13:50:00,69.7,69.75,69.62,69.65,23147.0,69.7,69.75,69.62,69.65,23147.0
2024-09-05 14:00:00,69.63,69.75,69.61,69.73,31292.0,69.63,69.75,69.61,69.73,31292.0
2024-09-05 14:10:00,69.73,69.82,69.6,69.7,59697.0,69.73,69.82,69.6,69.7,59697.0
2024-09-05 14:20:00,69.69,70.06,69.69,69.87,98924.0,69.69,70.06,69.69,69.87,98924.0
2024-09-05 14:30:00,69.88,69.97,69.88,69.92,10522.0,69.88,69.97,69.88,69.92,10522.0
2024-09-05 14:40:00,69.93,70.03,69.92,70.01,7081.0,69.93,70.03,69.92,70.01,7081.0
2024-09-05 14:50:00,70.0,70.07,70.0,70.03,20172.0,70.0,70.07,70.0,70.03,20172.0
2024-09-05 15:00:00,70.03,70.06,70.01,70.02,14333.0,70.03,70.06,70.01,70.02,14333.0
2024-09-05 15:10:00,70.01,70.09,70.0,70.06,12628.0,70.01,70.09,70.0,70.06,12628.0
2024-09-05 15:20:00,70.05,70.1,70.04,70.06,26605.0,70.05,70.1,70.04,70.06,26605.0
2024-09-05 15:30:00,70.05,70.08,69.99,70.0,37614.0,70.05,70.08,69.99,70.0,37614.0
2024-09-05 15:40:00,70.0,70.02,69.92,69.95,48820.0,70.0,70.02,69.92,69.95,48820.0
2024-09-05 15:50:00,69.94,69.95,69.87,69.91,172570.0,69.94,69.95,69.87,69.91,172570.0
2024-09-06 09:30:00,70.55,70.69,70.44,70.49,41221.0,70.55,70.69,70.44,70.49,41221.0
2024-09-06 09:40:00,70.48,70.83,70.41,70.82,67531.0,70.48,70.83,70.41,70.82,67531.0
2024-09-06 09:50:00,70.85,70.87,70.69,70.77,31384.0,70.85,70.87,70.69,70.77,31384.0
2024-09-06 10:00:00,70.78,70.86,70.44,70.51,55227.0,70.78,70.86,70.44,70.51,55227.0
2024-09-06 10:10:00,70.55,70.62,70.23,70.33,88856.0,70.55,70.62,70.23,70.33,88856.0
2024-09-06 10:20:00,70.38,70.38,69.82,69.82,95845.0,70.38,70.38,69.82,69.82,95845.0
2024-09-06 10:30:00,69.82,69.84,69.37,69.55,205748.0,69.82,69.84,69.37,69.55,205748.0
2024-09-06 10:40:00,69.55,69.68,69.0,69.06,93629.0,69.55,69.68,69.0,69.06,93629.0
2024-09-06 10:50:00,69.08,69.19,68.59,68.82,239418.0,69.08,69.19,68.59,68.82,239418.0
2024-09-06 11:00:00,68.82,69.1,68.78,68.89,45198.0,68.82,69.1,68.78,68.89,45198.0
2024-09-06 11:10:00,68.93,69.2,68.81,68.89,58418.0,68.93,69.2,68.81,68.89,58418.0
2024-09-06 11:20:00,68.92,68.98,68.71,68.79,99742.0,68.92,68.98,68.71,68.79,99742.0
2024-09-06 11:30:00,68.79,68.81,68.53,68.79,182331.0,68.79,68.81,68.53,68.79,182331.0
2024-09-06 11:40:00,68.77,68.77,68.4,68.49,84608.0,68.77,68.77,68.4,68.49,84608.0
2024-09-06 11:50:00,68.47,68.48,68.28,68.35,62785.0,68.47,68.48,68.28,68.35,62785.0
2024-09-06 12:00:00,68.34,68.48,68.3,68.38,52805.0,68.34,68.48,68.3,68.38,52805.0
2024-09-06 12:10:00,68.38,68.39,67.91,68.03,114475.0,68.38,68.39,67.91,68.03,114475.0
2024-09-06 12:20:00,68.04,68.2,67.92,68.04,41591.0,68.04,68.2,67.92,68.04,41591.0
2024-09-06 12:30:00,68.02,68.15,67.98,68.04,54809.0,68.02,68.15,67.98,68.04,54809.0
2024-09-06 12:40:00,68.06,68.22,67.99,68.21,292256.0,68.06,68.22,67.99,68.21,292256.0
2024-09-06 12:50:00,68.23,68.3,68.13,68.27,108046.0,68.23,68.3,68.13,68.27,108046.0
2024-09-06 13:00:00,68.26,68.53,68.26,68.43,74589.0,68.26,68.53,68.26,68.43,74589.0
2024-09-06 13:10:00,68.46,68.57,68.37,68.39,13588.0,68.46,68.57,68.37,68.39,13588.0
2024-09-06 13:20:00,68.38,68.65,68.35,68.63,25690.0,68.38,68.65,68.35,68.63,25690.0
2024-09-06 13:30:00,68.66,68.7,68.39,68.39,83791.0,68.66,68.7,68.39,68.39,83791.0
2024-09-06 13:40:00,68.38,68.45,68.22,68.45,30051.0,68.38,68.45,68.22,68.45,30051.0
2024-09-06 13:50:00,68.43,68.45,68.32,68.34,19626.0,68.43,68.45,68.32,68.34,19626.0
2024-09-06 14:00:00,68.35,68.39,68.23,68.33,85179.0,68.35,68.39,68.23,68.33,85179.0
2024-09-06 14:10:00,68.29,68.57,68.27,68.52,78543.0,68.29,68.57,68.27,68.52,78543.0
2024-09-06 14:20:00,68.5,68.6,68.35,68.36,56495.0,68.5,68.6,68.35,68.36,56495.0
2024-09-06 14:30:00,68.4,68.56,68.4,68.55,12713.0,68.4,68.56,68.4,68.55,12713.0
2024-09-06 14:40:00,68.55,68.67,68.52,68.67,25891.0,68.55,68.67,68.52,68.67,25891.0
2024-09-06 14:50:00,68.67,68.78,68.65,68.78,18452.0,68.67,68.78,68.65,68.78,18452.0
2024-09-06 15:00:00,68.78,68.81,68.73,68.74,22608.0,68.78,68.81,68.73,68.74,22608.0
2024-09-06 15:10:00,68.74,68.79,68.72,68.75,25013.0,68.74,68.79,68.72,68.75,25013.0
2024-09-06 15:20:00,68.76,68.81,68.75,68.77,24482.0,68.76,68.81,68.75,68.77,24482.0
2024-09-06 15:30:00,68.79,68.86,68.72,68.78,201796.0,68.79,68.86,68.72,68.78,201796.0
2024-09-06 15:40:00,68.76,68.9,68.74,68.88,64443.0,68.76,68.9,68.74,68.88,64443.0
2024-09-06 15:50:00,68.88,68.94,68.83,68.93,114396.0,68.88,68.94,68.83,68.93,114396.0
2024-09-09 09:30:00,68.49,68.81,68.37,68.6,54524.0,68.49,68.81,68.37,68.6,54524.0
2024-09-09 09:40:00,68.51,68.51,68.12,68.2,64677.0,68.51,68.51,68.12,68.2,64677.0
2024-09-09 09:50:00,68.23,68.4,68.05,68.38,72672.0,68.23,68.4,68.05,68.38,72672.0
2024-09-09 10:00:00,68.46,68.8,68.46,68.68,41165.0,68.46,68.8,68.46,68.68,41165.0
2024-09-09 10:10:00,68.7,68.91,68.61,68.73,64455.0,68.7,68.91,68.61,68.73,64455.0
2024-09-09 10:20:00,68.71,69.0,68.58,68.92,35043.0,68.71,69.0,68.58,68.92,35043.0
2024-09-09 10:30:00,68.96,69.19,68.93,69.14,56308.0,68.96,69.19,68.93,69.14,56308.0
2024-09-09 10:40:00,69.13,69.13,68.84,69.11,76492.0,69.13,69.13,68.84,69.11,76492.0
2024-09-09 10:50:00,69.1,69.32,69.1,69.19,58220.0,69.1,69.32,69.1,69.19,58220.0
2024-09-09 11:00:00,69.19,69.35,69.12,69.24,35295.0,69.19,69.35,69.12,69.24,35295.0
2024-09-09 11:10:00,69.22,69.22,68.68,68.72,31997.0,69.22,69.22,68.68,68.72,31997.0
2024-09-09 11:20:00,68.7,68.89,68.58,68.66,48644.0,68.7,68.89,68.58,68.66,48644.0
2024-09-09 11:30:00,68.68,68.86,68.55,68.75,39667.0,68.68,68.86,68.55,68.75,39667.0
2024-09-09 11:40:00,68.73,69.13,68.71,69.08,29307.0,68.73,69.13,68.71,69.08,29307.0
2024-09-09 11:50:00,69.07,69.2,69.03,69.04,12050.0,69.07,69.2,69.03,69.04,12050.0
2024-09-09 12:00:00,69.02,69.25,68.95,69.18,12943.0,69.02,69.25,68.95,69.18,12943.0
2024-09-09 12:10:00,69.17,69.26,69.12,69.2,20011.0,69.17,69.26,69.12,69.2,20011.0
2024-09-09 12:20:00,69.12,69.37,69.12,69.32,14121.0,69.12,69.37,69.12,69.32,14121.0
2024-09-09 12:30:00,69.33,69.51,69.33,69.48,19717.0,69.33,69.51,69.33,69.48,19717.0
2024-09-09 12:40:00,69.48,69.6,69.44,69.56,25734.0,69.48,69.6,69.44,69.56,25734.0
2024-09-09 12:50:00,69.55,69.66,69.52,69.52,22869.0,69.55,69.66,69.52,69.52,22869.0
2024-09-09 13:00:00,69.55,69.58,69.4,69.44,56585.0,69.55,69.58,69.4,69.44,56585.0
2024-09-09 13:10:00,69.42,69.44,69.24,69.25,30529.0,69.42,69.44,69.24,69.25,30529.0
2024-09-09 13:20:00,69.2,69.4,69.15,69.4,29129.0,69.2,69.4,69.15,69.4,29129.0
2024-09-09 13:30:00,69.37,69.43,69.34,69.35,17771.0,69.37,69.43,69.34,69.35,17771.0
2024-09-09 13:40:00,69.36,69.38,69.22,69.33,6375.0,69.36,69.38,69.22,69.33,6375.0
2024-09-09 13:50:00,69.33,69.44,69.33,69.4,37064.0,69.33,69.44,69.33,69.4,37064.0
2024-09-09 14:00:00,69.39,69.48,69.29,69.36,28176.0,69.39,69.48,69.29,69.36,28176.0
2024-09-09 14:10:00,69.36,69.59,69.32,69.54,38113.0,69.36,69.59,69.32,69.54,38113.0
2024-09-09 14:20:00,69.54,69.55,69.35,69.41,46876.0,69.54,69.55,69.35,69.41,46876.0
2024-09-09 14:30:00,69.39,69.52,69.38,69.41,14891.0,69.39,69.52,69.38,69.41,14891.0
2024-09-09 14:40:00,69.4,69.44,69.36,69.44,16075.0,69.4,69.44,69.36,69.44,16075.0
2024-09-09 14:50:00,69.44,69.51,69.4,69.5,31806.0,69.44,69.51,69.4,69.5,31806.0
2024-09-09 15:00:00,69.49,69.52,69.46,69.51,20393.0,69.49,69.52,69.46,69.51,20393.0
2024-09-09 15:10:00,69.5,69.51,69.45,69.46,23745.0,69.5,69.51,69.45,69.46,23745.0
2024-09-09 15:20:00,69.45,69.46,69.31,69.38,25757.0,69.45,69.46,69.31,69.38,25757.0
2024-09-09 15:30:00,69.37,69.37,69.29,69.3,41299.0,69.37,69.37,69.29,69.3,41299.0
2024-09-09 15:40:00,69.3,69.35,69.28,69.3,24683.0,69.3,69.35,69.28,69.3,24683.0
2024-09-09 15:50:00,69.3,69.31,69.25,69.27,90501.0,69.3,69.31,69.25,69.27,90501.0
2024-09-10 09:30:00,69.45,69.49,68.95,68.96,46024.0,69.45,69.49,68.95,68.96,46024.0
2024-09-10 09:40:00,68.95,69.06,68.78,68.8,77833.0,68.95,69.06,68.78,68.8,77833.0
2024-09-10 09:50:00,68.78,68.79,68.47,68.49,70579.0,68.78,68.79,68.47,68.49,70579.0
2024-09-10 10:00:00,68.47,68.58,67.71,67.74,197905.0,68.47,68.58,67.71,67.74,197905.0
2024-09-10 10:10:00,67.76,67.95,67.04,67.06,393686.0,67.76,67.95,67.04,67.06,393686.0
2024-09-10 10:20:00,67.07,67.22,66.56,66.73,289191.0,67.07,67.22,66.56,66.73,289191.0
2024-09-10 10:30:00,66.76,67.15,66.7,66.93,137051.0,66.76,67.15,66.7,66.93,137051.0
2024-09-10 10:40:00,66.95,67.29,66.75,67.24,129080.0,66.95,67.29,66.75,67.24,129080.0
2024-09-10 10:50:00,67.23,67.29,66.97,66.99,84148.0,67.23,67.29,66.97,66.99,84148.0
2024-09-10 11:00:00,67.0,67.0,66.7,66.97,124925.0,67.0,67.0,66.7,66.97,124925.0
2024-09-10 11:10:00,66.99,67.24,66.83,66.93,84124.0,66.99,67.24,66.83,66.93,84124.0
2024-09-10 11:20:00,66.9,66.91,66.67,66.83,86155.0,66.9,66.91,66.67,66.83,86155.0
2024-09-10 11:30:00,66.81,66.94,66.59,66.61,69165.0,66.81,66.94,66.59,66.61,69165.0
2024-09-10 11:40:00,66.62,66.63,66.02,66.39,231842.0,66.62,66.63,66.02,66.39,231842.0
2024-09-10 11:50:00,66.37,66.5,66.25,66.29,80841.0,66.37,66.5,66.25,66.29,80841.0
2024-09-10 12:00:00,66.29,66.52,66.22,66.52,34657.0,66.29,66.52,66.22,66.52,34657.0
2024-09-10 12:10:00,66.5,66.62,66.38,66.47,45617.0,66.5,66.62,66.38,66.47,45617.0
2024-09-10 12:20:00,66.46,66.48,66.27,66.34,26587.0,66.46,66.48,66.27,66.34,26587.0
2024-09-10 12:30:00,66.37,66.37,66.24,66.36,37667.0,66.37,66.37,66.24,66.36,37667.0
2024-09-10 12:40:00,66.35,66.39,66.29,66.3,43050.0,66.35,66.39,66.29,66.3,43050.0
2024-09-10 12:50:00,66.29,66.47,66.27,66.4,126736.0,66.29,66.47,66.27,66.4,126736.0
2024-09-10 13:00:00,66.39,66.5,66.36,66.48,37126.0,66.39,66.5,66.36,66.48,37126.0
2024-09-10 13:10:00,66.51,66.71,66.42,66.66,80230.0,66.51,66.71,66.42,66.66,80230.0
2024-09-10 13:20:00,66.64,66.64,66.48,66.5,17070.0,66.64,66.64,66.48,66.5,17070.0
2024-09-10 13:30:00,66.48,66.56,66.41,66.42,29726.0,66.48,66.56,66.41,66.42,29726.0
2024-09-10 13:40:00,66.44,66.51,66.38,66.45,16794.0,66.44,66.51,66.38,66.45,16794.0
2024-09-10 13:50:00,66.45,66.49,66.41,66.43,28171.0,66.45,66.49,66.41,66.43,28171.0
2024-09-10 14:00:00,66.42,66.62,66.4,66.55,27750.0,66.42,66.62,66.4,66.55,27750.0
2024-09-10 14:10:00,66.55,66.56,66.28,66.43,55424.0,66.55,66.56,66.28,66.43,55424.0
2024-09-10 14:20:00,66.44,66.63,66.32,66.57,38140.0,66.44,66.63,66.32,66.57,38140.0
2024-09-10 14:30:00,66.59,66.78,66.58,66.74,39732.0,66.59,66.78,66.58,66.74,39732.0
2024-09-10 14:40:00,66.73,66.77,66.72,66.74,32344.0,66.73,66.77,66.72,66.74,32344.0
2024-09-10 14:50:00,66.76,66.85,66.74,66.82,26609.0,66.76,66.85,66.74,66.82,26609.0
2024-09-10 15:00:00,66.82,66.85,66.76,66.83,73428.0,66.82,66.85,66.76,66.83,73428.0
2024-09-10 15:10:00,66.83,66.86,66.76,66.77,32518.0,66.83,66.86,66.76,66.77,32518.0
2024-09-10 15:20:00,66.77,66.86,66.77,66.84,41884.0,66.77,66.86,66.77,66.84,41884.0
2024-09-10 15:30:00,66.85,66.92,66.85,66.88,32446.0,66.85,66.92,66.85,66.88,32446.0
2024-09-10 15:40:00,66.88,66.92,66.85,66.86,56670.0,66.88,66.92,66.85,66.86,56670.0
2024-09-10 15:50:00,66.86,67.0,66.86,66.94,211352.0,66.86,67.0,66.86,66.94,211352.0
2024-09-11 09:30:00,67.85,67.93,67.66,67.66,194377.0,67.85,67.93,67.66,67.66,194377.0
2024-09-11 09:40:00,67.65,67.7,67.48,67.6,42348.0,67.65,67.7,67.48,67.6,42348.0
2024-09-11 09:50:00,67.57,67.58,67.17,67.38,103941.0,67.57,67.58,67.17,67.38,103941.0
2024-09-11 10:00:00,67.43,67.48,67.19,67.41,61139.0,67.43,67.48,67.19,67.41,61139.0
2024-09-11 10:10:00,67.41,67.41,67.02,67.19,69078.0,67.41,67.41,67.02,67.19,69078.0
2024-09-11 10:20:00,67.22,67.55,67.18,67.47,80675.0,67.22,67.55,67.18,67.47,80675.0
2024-09-11 10:30:00,67.46,67.47,66.47,66.57,293558.0,67.46,67.47,66.47,66.57,293558.0
2024-09-11 10:40:00,66.53,66.81,66.42,66.42,92210.0,66.53,66.81,66.42,66.42,92210.0
2024-09-11 10:50:00,66.45,66.99,66.37,66.98,37455.0,66.45,66.99,66.37,66.98,37455.0
2024-09-11 11:00:00,66.96,67.39,66.96,67.18,51314.0,66.96,67.39,66.96,67.18,51314.0
2024-09-11 11:10:00,67.19,67.36,67.09,67.31,61023.0,67.19,67.36,67.09,67.31,61023.0
2024-09-11 11:20:00,67.29,67.38,66.88,67.09,52298.0,67.29,67.38,66.88,67.09,52298.0
2024-09-11 11:30:00,67.09,67.95,67.06,67.93,90988.0,67.09,67.95,67.06,67.93,90988.0
2024-09-11 11:40:00,67.92,68.02,67.74,67.94,72182.0,67.92,68.02,67.74,67.94,72182.0
2024-09-11 11:50:00,67.95,68.13,67.86,68.01,39805.0,67.95,68.13,67.86,68.01,39805.0
2024-09-11 12:00:00,68.0,68.1,67.81,67.9,44992.0,68.0,68.1,67.81,67.9,44992.0
2024-09-11 12:10:00,67.9,67.93,67.67,67.74,24841.0,67.9,67.93,67.67,67.74,24841.0
2024-09-11 12:20:00,67.77,67.89,67.71,67.88,23945.0,67.77,67.89,67.71,67.88,23945.0
2024-09-11 12:30:00,67.88,68.4,67.88,68.4,125004.0,67.88,68.4,67.88,68.4,125004.0
2024-09-11 12:40:00,68.38,68.46,68.33,68.45,42751.0,68.38,68.46,68.33,68.45,42751.0
2024-09-11 12:50:00,68.45,68.48,68.38,68.4,22603.0,68.45,68.48,68.38,68.4,22603.0
2024-09-11 13:00:00,68.42,68.62,68.38,68.55,54590.0,68.42,68.62,68.38,68.55,54590.0
2024-09-11 13:10:00,68.56,68.59,68.36,68.46,43832.0,68.56,68.59,68.36,68.46,43832.0
2024-09-11 13:20:00,68.42,68.43,68.2,68.35,47584.0,68.42,68.43,68.2,68.35,47584.0
2024-09-11 13:30:00,68.36,68.46,68.24,68.3,19389.0,68.36,68.46,68.24,68.3,19389.0
2024-09-11 13:40:00,68.32,68.43,68.3,68.34,27943.0,68.32,68.43,68.3,68.34,27943.0
2024-09-11 13:50:00,68.35,68.42,68.28,68.29,23985.0,68.35,68.42,68.28,68.29,23985.0
2024-09-11 14:00:00,68.28,68.33,68.15,68.27,42777.0,68.28,68.33,68.15,68.27,42777.0
2024-09-11 14:10:00,68.28,68.28,68.12,68.16,18507.0,68.28,68.28,68.12,68.16,18507.0
2024-09-11 14:20:00,68.16,68.16,68.0,68.05,33147.0,68.16,68.16,68.0,68.05,33147.0
2024-09-11 14:30:00,68.03,68.12,68.02,68.1,10928.0,68.03,68.12,68.02,68.1,10928.0
2024-09-11 14:40:00,68.11,68.11,68.04,68.08,14079.0,68.11,68.11,68.04,68.08,14079.0
2024-09-11 14:50:00,68.05,68.08,67.93,67.94,14799.0,68.05,68.08,67.93,67.94,14799.0
2024-09-11 15:00:00,67.91,67.98,67.88,67.97,6571.0,67.91,67.98,67.88,67.97,6571.0
2024-09-11 15:10:00,67.98,67.98,67.88,67.91,19394.0,67.98,67.98,67.88,67.91,19394.0
2024-09-11 15:20:00,67.89,67.92,67.86,67.88,27783.0,67.89,67.92,67.86,67.88,27783.0
2024-09-11 15:30:00,67.88,67.91,67.8,67.9,12742.0,67.88,67.91,67.8,67.9,12742.0
2024-09-11 15:40:00,67.9,67.9,67.84,67.88,23125.0,67.9,67.9,67.84,67.88,23125.0
2024-09-11 15:50:00,67.88,67.89,67.8,67.87,229357.0,67.88,67.89,67.8,67.87,229357.0
2024-09-12 09:30:00,69.07,69.07,68.91,68.91,72047.0,69.07,69.07,68.91,68.91,72047.0
2024-09-12 09:40:00,68.9,69.22,68.88,68.88,76727.0,68.9,69.22,68.88,68.88,76727.0
2024-09-12 09:50:00,68.91,68.91,68.53,68.58,42369.0,68.91,68.91,68.53,68.58,42369.0
2024-09-12 10:00:00,68.59,69.21,68.53,69.2,97731.0,68.59,69.21,68.53,69.2,97731.0
2024-09-12 10:10:00,69.21,69.44,69.09,69.32,116502.0,69.21,69.44,69.09,69.32,116502.0
2024-09-12 10:20:00,69.33,69.33,69.13,69.14,41813.0,69.33,69.33,69.13,69.14,41813.0
2024-09-12 10:30:00,69.15,69.22,68.93,69.05,37928.0,69.15,69.22,68.93,69.05,37928.0
2024-09-12 10:40:00,69.1,69.31,69.05,69.26,174771.0,69.1,69.31,69.05,69.26,174771.0
2024-09-12 10:50:00,69.28,69.76,69.27,69.69,73563.0,69.28,69.76,69.27,69.69,73563.0
2024-09-12 11:00:00,69.69,70.0,69.69,69.99,54208.0,69.69,70.0,69.69,69.99,54208.0
2024-09-12 11:10:00,69.99,70.23,69.98,70.1,73955.0,69.99,70.23,69.98,70.1,73955.0
2024-09-12 11:20:00,70.09,70.46,70.09,70.42,99318.0,70.09,70.46,70.09,70.42,99318.0
2024-09-12 11:30:00,70.39,70.4,69.89,69.99,69296.0,70.39,70.4,69.89,69.99,69296.0
2024-09-12 11:40:00,69.97,70.2,69.92,70.2,18834.0,69.97,70.2,69.92,70.2,18834.0
2024-09-12 11:50:00,70.22,70.22,69.94,69.98,185187.0,70.22,70.22,69.94,69.98,185187.0
2024-09-12 12:00:00,69.97,70.19,69.97,70.19,208236.0,69.97,70.19,69.97,70.19,208236.0
2024-09-12 12:10:00,70.16,70.23,70.13,70.19,33217.0,70.16,70.23,70.13,70.19,33217.0
2024-09-12 12:20:00,70.19,70.21,70.03,70.06,15455.0,70.19,70.21,70.03,70.06,15455.0
2024-09-12 12:30:00,70.02,70.03,69.77,69.82,23696.0,70.02,70.03,69.77,69.82,23696.0
2024-09-12 12:40:00,69.83,70.0,69.73,69.95,150865.0,69.83,70.0,69.73,69.95,150865.0
2024-09-12 12:50:00,69.93,70.03,69.93,70.02,20194.0,69.93,70.03,69.93,70.02,20194.0
2024-09-12 13:00:00,70.01,70.03,69.82,69.91,23075.0,70.01,70.03,69.82,69.91,23075.0
2024-09-12 13:10:00,69.87,69.89,69.76,69.81,25749.0,69.87,69.89,69.76,69.81,25749.0
2024-09-12 13:20:00,69.8,69.87,69.75,69.8,17244.0,69.8,69.87,69.75,69.8,17244.0
2024-09-12 13:30:00,69.8,69.9,69.78,69.84,22720.0,69.8,69.9,69.78,69.84,22720.0
2024-09-12 13:40:00,69.85,69.92,69.73,69.73,41872.0,69.85,69.92,69.73,69.73,41872.0
2024-09-12 13:50:00,69.73,69.79,69.67,69.78,87975.0,69.73,69.79,69.67,69.78,87975.0
2024-09-12 14:00:00,69.77,69.81,69.61,69.62,47932.0,69.77,69.81,69.61,69.62,47932.0
2024-09-12 14:10:00,69.64,69.82,69.56,69.7,153070.0,69.64,69.82,69.56,69.7,153070.0
2024-09-12 14:20:00,69.73,69.85,69.6,69.62,45936.0,69.73,69.85,69.6,69.62,45936.0
2024-09-12 14:30:00,69.67,69.73,69.64,69.7,19180.0,69.67,69.73,69.64,69.7,19180.0
2024-09-12 14:40:00,69.71,69.74,69.69,69.7,41595.0,69.71,69.74,69.69,69.7,41595.0
2024-09-12 14:50:00,69.71,69.83,69.69,69.83,27211.0,69.71,69.83,69.69,69.83,27211.0
2024-09-12 15:00:00,69.83,69.9,69.82,69.89,27478.0,69.83,69.9,69.82,69.89,27478.0
2024-09-12 15:10:00,69.9,69.92,69.86,69.87,36115.0,69.9,69.92,69.86,69.87,36115.0
2024-09-12 15:20:00,69.87,69.88,69.81,69.82,41694.0,69.87,69.88,69.81,69.82,41694.0
2024-09-12 15:30:00,69.81,69.85,69.77,69.84,39763.0,69.81,69.85,69.77,69.84,39763.0
2024-09-12 15:40:00,69.84,69.92,69.83,69.88,50639.0,69.84,69.92,69.83,69.88,50639.0
2024-09-12 15:50:00,69.88,69.94,69.86,69.91,397764.0,69.88,69.94,69.86,69.91,397764.0
2024-09-13 09:30:00,70.2,70.3,70.07,70.17,94207.0,70.2,70.3,70.07,70.17,94207.0
2024-09-13 09:40:00,70.16,70.45,70.16,70.43,55463.0,70.16,70.45,70.16,70.43,55463.0
2024-09-13 09:50:00,70.4,70.68,70.4,70.64,158139.0,70.4,70.68,70.4,70.64,158139.0
2024-09-13 10:00:00,70.67,70.74,70.48,70.58,79463.0,70.67,70.74,70.48,70.58,79463.0
2024-09-13 10:10:00,70.59,70.7,70.57,70.66,27724.0,70.59,70.7,70.57,70.66,27724.0
2024-09-13 10:20:00,70.67,70.93,70.57,70.88,67562.0,70.67,70.93,70.57,70.88,67562.0
2024-09-13 10:30:00,70.84,70.84,70.68,70.79,31393.0,70.84,70.84,70.68,70.79,31393.0
2024-09-13 10:40:00,70.81,70.9,70.79,70.83,18918.0,70.81,70.9,70.79,70.83,18918.0
2024-09-13 10:50:00,70.81,70.81,70.57,70.6,90308.0,70.81,70.81,70.57,70.6,90308.0
2024-09-13 11:00:00,70.6,70.65,70.21,70.36,63404.0,70.6,70.65,70.21,70.36,63404.0
2024-09-13 11:10:00,70.34,70.48,70.32,70.32,29868.0,70.34,70.48,70.32,70.32,29868.0
2024-09-13 11:20:00,70.29,70.34,70.02,70.03,44696.0,70.29,70.34,70.02,70.03,44696.0
2024-09-13 11:30:00,70.02,70.25,69.93,70.11,30675.0,70.02,70.25,69.93,70.11,30675.0
2024-09-13 11:40:00,70.13,70.28,70.11,70.2,6683.0,70.13,70.28,70.11,70.2,6683.0
2024-09-13 11:50:00,70.16,70.18,69.93,69.98,16472.0,70.16,70.18,69.93,69.98,16472.0
2024-09-13 12:00:00,70.01,70.08,69.77,69.97,59601.0,70.01,70.08,69.77,69.97,59601.0
2024-09-13 12:10:00,69.96,70.09,69.9,69.95,20536.0,69.96,70.09,69.9,69.95,20536.0
2024-09-13 12:20:00,69.98,70.0,69.85,69.89,9050.0,69.98,70.0,69.85,69.89,9050.0
2024-09-13 12:30:00,69.93,69.97,69.67,69.68,39024.0,69.93,69.97,69.67,69.68,39024.0
2024-09-13 12:40:00,69.68,69.78,69.64,69.69,30584.0,69.68,69.78,69.64,69.69,30584.0
2024-09-13 12:50:00,69.63,69.65,69.49,69.63,24475.0,69.63,69.65,69.49,69.63,24475.0
2024-09-13 13:00:00,69.6,69.66,69.56,69.58,15915.0,69.6,69.66,69.56,69.58,15915.0
2024-09-13 13:10:00,69.57,69.58,69.39,69.43,35504.0,69.57,69.58,69.39,69.43,35504.0
2024-09-13 13:20:00,69.43,69.43,69.29,69.3,52171.0,69.43,69.43,69.29,69.3,52171.0
2024-09-13 13:30:00,69.3,69.39,69.3,69.34,9758.0,69.3,69.39,69.3,69.34,9758.0
2024-09-13 13:40:00,69.34,69.38,69.28,69.33,12949.0,69.34,69.38,69.28,69.33,12949.0
2024-09-13 13:50:00,69.35,69.41,69.33,69.39,38980.0,69.35,69.41,69.33,69.39,38980.0
2024-09-13 14:00:00,69.37,69.42,69.12,69.42,30402.0,69.37,69.42,69.12,69.42,30402.0
2024-09-13 14:10:00,69.43,69.46,69.34,69.38,54451.0,69.43,69.46,69.34,69.38,54451.0
2024-09-13 14:20:00,69.37,69.43,69.2,69.29,24281.0,69.37,69.43,69.2,69.29,24281.0
2024-09-13 14:30:00,69.31,69.45,69.29,69.44,6478.0,69.31,69.45,69.29,69.44,6478.0
2024-09-13 14:40:00,69.42,69.62,69.42,69.6,21612.0,69.42,69.62,69.42,69.6,21612.0
2024-09-13 14:50:00,69.59,69.61,69.55,69.61,12783.0,69.59,69.61,69.55,69.61,12783.0
2024-09-13 15:00:00,69.59,69.65,69.56,69.58,26745.0,69.59,69.65,69.56,69.58,26745.0
2024-09-13 15:10:00,69.58,69.66,69.57,69.66,17268.0,69.58,69.66,69.57,69.66,17268.0
2024-09-13 15:20:00,69.67,69.7,69.64,69.7,15101.0,69.67,69.7,69.64,69.7,15101.0
2024-09-13 15:30:00,69.69,69.75,69.67,69.72,28952.0,69.69,69.75,69.67,69.72,28952.0
2024-09-13 15:40:00,69.72,69.79,69.71,69.78,31240.0,69.72,69.79,69.71,69.78,31240.0
2024-09-13 15:50:00,69.78,69.89,69.77,69.87,184288.0,69.78,69.89,69.77,69.87,184288.0
2024-09-16 09:30:00,70.61,70.83,70.61,70.78,411651.0,70.61,70.83,70.61,70.78,411651.0
2024-09-16 09:40:00,70.78,70.86,70.66,70.81,44027.0,70.78,70.86,70.66,70.81,44027.0
2024-09-16 09:50:00,70.82,70.96,70.73,70.9,63025.0,70.82,70.96,70.73,70.9,63025.0
2024-09-16 10:00:00,70.91,71.12,70.82,71.05,51769.0,70.91,71.12,70.82,71.05,51769.0
2024-09-16 10:10:00,71.05,71.22,70.91,70.94,66076.0,71.05,71.22,70.91,70.94,66076.0
2024-09-16 10:20:00,70.94,71.07,70.87,71.04,53743.0,70.94,71.07,70.87,71.04,53743.0
2024-09-16 10:30:00,71.0,71.0,70.75,70.75,80272.0,71.0,71.0,70.75,70.75,80272.0
2024-09-16 10:40:00,70.76,70.76,70.29,70.5,49539.0,70.76,70.76,70.29,70.5,49539.0
2024-09-16 10:50:00,70.48,70.71,70.48,70.6,28133.0,70.48,70.71,70.48,70.6,28133.0
2024-09-16 11:00:00,70.55,70.59,70.34,70.48,25537.0,70.55,70.59,70.34,70.48,25537.0
2024-09-16 11:10:00,70.45,70.5,70.24,70.24,23225.0,70.45,70.5,70.24,70.24,23225.0
2024-09-16 11:20:00,70.24,70.38,70.13,70.33,24382.0,70.24,70.38,70.13,70.33,24382.0
2024-09-16 11:30:00,70.35,70.42,70.22,70.22,22801.0,70.35,70.42,70.22,70.22,22801.0
2024-09-16 11:40:00,70.25,70.61,70.2,70.59,39823.0,70.25,70.61,70.2,70.59,39823.0
2024-09-16 11:50:00,70.61,70.64,70.42,70.42,31902.0,70.61,70.64,70.42,70.42,31902.0
2024-09-16 12:00:00,70.42,70.49,70.25,70.31,34388.0,70.42,70.49,70.25,70.31,34388.0
2024-09-16 12:10:00,70.29,70.4,70.27,70.3,17374.0,70.29,70.4,70.27,70.3,17374.0
2024-09-16 12:20:00,70.31,70.39,70.29,70.33,62783.0,70.31,70.39,70.29,70.33,62783.0
2024-09-16 12:30:00,70.36,70.45,70.31,70.41,13502.0,70.36,70.45,70.31,70.41,13502.0
2024-09-16 12:40:00,70.36,70.39,70.22,70.25,19293.0,70.36,70.39,70.22,70.25,19293.0
2024-09-16 12:50:00,70.26,70.42,70.26,70.4,8175.0,70.26,70.42,70.26,70.4,8175.0
2024-09-16 13:00:00,70.34,70.46,70.34,70.44,17735.0,70.34,70.46,70.34,70.44,17735.0
2024-09-16 13:10:00,70.46,70.57,70.41,70.56,10551.0,70.46,70.57,70.41,70.56,10551.0
2024-09-16 13:20:00,70.56,70.61,70.51,70.52,19856.0,70.56,70.61,70.51,70.52,19856.0
2024-09-16 13:30:00,70.54,70.65,70.54,70.64,19285.0,70.54,70.65,70.54,70.64,19285.0
2024-09-16 13:40:00,70.66,70.74,70.66,70.69,22730.0,70.66,70.74,70.66,70.69,22730.0
2024-09-16 13:50:00,70.68,70.76,70.66,70.76,6999.0,70.68,70.76,70.66,70.76,6999.0
2024-09-16 14:00:00,70.75,70.88,70.73,70.84,48620.0,70.75,70.88,70.73,70.84,48620.0
2024-09-16 14:10:00,70.84,70.87,70.62,70.66,25349.0,70.84,70.87,70.62,70.66,25349.0
2024-09-16 14:20:00,70.68,70.71,70.52,70.66,37778.0,70.68,70.71,70.52,70.66,37778.0
2024-09-16 14:30:00,70.66,70.72,70.6,70.67,9062.0,70.66,70.72,70.6,70.67,9062.0
2024-09-16 14:40:00,70.66,70.66,70.58,70.58,8382.0,70.66,70.66,70.58,70.58,8382.0
2024-09-16 14:50:00,70.59,70.74,70.58,70.72,8817.0,70.59,70.74,70.58,70.72,8817.0
2024-09-16 15:00:00,70.74,70.79,70.74,70.79,15578.0,70.74,70.79,70.74,70.79,15578.0
2024-09-16 15:10:00,70.79,70.83,70.77,70.79,38957.0,70.79,70.83,70.77,70.79,38957.0
2024-09-16 15:20:00,70.8,70.87,70.8,70.85,20281.0,70.8,70.87,70.8,70.85,20281.0
2024-09-16 15:30:00,70.86,70.89,70.86,70.89,16322.0,70.86,70.89,70.86,70.89,16322.0
2024-09-16 15:40:00,70.89,70.92,70.88,70.91,27113.0,70.89,70.92,70.88,70.91,27113.0
2024-09-16 15:50:00,70.92,70.97,70.85,70.85,707097.0,70.92,70.97,70.85,70.85,707097.0
2024-09-17 09:30:00,70.9,71.28,70.84,71.24,79688.0,70.9,71.28,70.84,71.24,79688.0
2024-09-17 09:40:00,71.27,71.38,71.17,71.33,56652.0,71.27,71.38,71.17,71.33,56652.0
2024-09-17 09:50:00,71.3,71.36,71.19,71.27,38798.0,71.3,71.36,71.19,71.27,38798.0
2024-09-17 10:00:00,71.3,71.46,71.23,71.39,41159.0,71.3,71.46,71.23,71.39,41159.0
2024-09-17 10:10:00,71.4,71.55,71.34,71.48,33390.0,71.4,71.55,71.34,71.48,33390.0
2024-09-17 10:20:00,71.5,71.62,71.5,71.62,50388.0,71.5,71.62,71.5,71.62,50388.0
2024-09-17 10:30:00,71.64,71.65,71.51,71.6,19606.0,71.64,71.65,71.51,71.6,19606.0
2024-09-17 10:40:00,71.62,71.62,71.5,71.59,52773.0,71.62,71.62,71.5,71.59,52773.0
2024-09-17 10:50:00,71.61,71.66,71.32,71.4,49583.0,71.61,71.66,71.32,71.4,49583.0
2024-09-17 11:00:00,71.4,71.44,71.23,71.33,55911.0,71.4,71.44,71.23,71.33,55911.0
2024-09-17 11:10:00,71.36,71.49,71.3,71.45,40697.0,71.36,71.49,71.3,71.45,40697.0
2024-09-17 11:20:00,71.43,71.62,71.4,71.48,43272.0,71.43,71.62,71.4,71.48,43272.0
2024-09-17 11:30:00,71.39,71.67,71.38,71.67,57307.0,71.39,71.67,71.38,71.67,57307.0
2024-09-17 11:40:00,71.68,71.82,71.63,71.79,53946.0,71.68,71.82,71.63,71.79,53946.0
2024-09-17 11:50:00,71.8,71.83,71.73,71.8,12920.0,71.8,71.83,71.73,71.8,12920.0
2024-09-17 12:00:00,71.8,71.9,71.74,71.84,69384.0,71.8,71.9,71.74,71.84,69384.0
2024-09-17 12:10:00,71.83,71.93,71.81,71.9,20441.0,71.83,71.93,71.81,71.9,20441.0
2024-09-17 12:20:00,71.91,72.06,71.91,72.02,43480.0,71.91,72.06,71.91,72.02,43480.0
2024-09-17 12:30:00,72.04,72.25,71.99,72.22,59542.0,72.04,72.25,71.99,72.22,59542.0
2024-09-17 12:40:00,72.25,72.29,72.19,72.19,53455.0,72.25,72.29,72.19,72.19,53455.0
2024-09-17 12:50:00,72.17,72.19,72.07,72.08,42106.0,72.17,72.19,72.07,72.08,42106.0
2024-09-17 13:00:00,72.09,72.16,72.08,72.13,21914.0,72.09,72.16,72.08,72.13,21914.0
2024-09-17 13:10:00,72.13,72.14,71.93,71.95,127634.0,72.13,72.14,71.93,71.95,127634.0
2024-09-17 13:20:00,71.95,72.0,71.87,72.0,19827.0,71.95,72.0,71.87,72.0,19827.0
2024-09-17 13:30:00,71.98,72.0,71.89,71.89,17420.0,71.98,72.0,71.89,71.89,17420.0
2024-09-17 13:40:00,71.89,71.91,71.83,71.87,37915.0,71.89,71.91,71.83,71.87,37915.0
2024-09-17 13:50:00,71.84,71.86,71.75,71.76,23621.0,71.84,71.86,71.75,71.76,23621.0
2024-09-17 14:00:00,71.76,71.77,71.67,71.71,31792.0,71.76,71.77,71.67,71.71,31792.0
2024-09-17 14:10:00,71.7,71.73,71.51,71.53,29623.0,71.7,71.73,71.51,71.53,29623.0
2024-09-17 14:20:00,71.52,71.63,71.48,71.61,43764.0,71.52,71.63,71.48,71.61,43764.0
2024-09-17 14:30:00,71.6,71.77,71.58,71.73,17390.0,71.6,71.77,71.58,71.73,17390.0
2024-09-17 14:40:00,71.72,71.81,71.7,71.72,16740.0,71.72,71.81,71.7,71.72,16740.0
2024-09-17 14:50:00,71.72,71.8,71.72,71.79,21951.0,71.72,71.8,71.72,71.79,21951.0
2024-09-17 15:00:00,71.79,71.85,71.78,71.81,18213.0,71.79,71.85,71.78,71.81,18213.0
2024-09-17 15:10:00,71.81,71.84,71.78,71.81,8192.0,71.81,71.84,71.78,71.81,8192.0
2024-09-17 15:20:00,71.82,71.83,71.76,71.79,20861.0,71.82,71.83,71.76,71.79,20861.0
2024-09-17 15:30:00,71.79,71.79,71.71,71.73,17995.0,71.79,71.79,71.71,71.73,17995.0
2024-09-17 15:40:00,71.73,71.78,71.73,71.76,57456.0,71.73,71.78,71.73,71.76,57456.0
2024-09-17 15:50:00,71.76,71.77,71.71,71.74,128045.0,71.76,71.77,71.71,71.74,128045.0
2024-09-18 09:30:00,71.01,71.35,70.99,71.27,33895.0,71.01,71.35,70.99,71.27,33895.0
2024-09-18 09:40:00,71.27,71.47,71.24,71.41,18986.0,71.27,71.47,71.24,71.41,18986.0
2024-09-18 09:50:00,71.42,71.45,71.32,71.37,22626.0,71.42,71.45,71.32,71.37,22626.0
2024-09-18 10:00:00,71.38,71.52,71.32,71.47,20140.0,71.38,71.52,71.32,71.47,20140.0
2024-09-18 10:10:00,71.48,71.59,71.36,71.36,22955.0,71.48,71.59,71.36,71.36,22955.0
2024-09-18 10:20:00,71.33,71.34,71.1,71.23,40040.0,71.33,71.34,71.1,71.23,40040.0
2024-09-18 10:30:00,71.24,71.66,71.24,71.55,85246.0,71.24,71.66,71.24,71.55,85246.0
2024-09-18 10:40:00,71.54,71.64,71.31,71.58,47963.0,71.54,71.64,71.31,71.58,47963.0
2024-09-18 10:50:00,71.56,71.57,71.38,71.44,35057.0,71.56,71.57,71.38,71.44,35057.0
2024-09-18 11:00:00,71.47,71.63,71.41,71.54,27375.0,71.47,71.63,71.41,71.54,27375.0
2024-09-18 11:10:00,71.57,71.85,71.57,71.79,32974.0,71.57,71.85,71.57,71.79,32974.0
2024-09-18 11:20:00,71.76,71.9,71.53,71.56,49394.0,71.76,71.9,71.53,71.56,49394.0
2024-09-18 11:30:00,71.6,71.63,70.93,71.08,42036.0,71.6,71.63,70.93,71.08,42036.0
2024-09-18 11:40:00,71.04,71.08,70.68,70.93,43913.0,71.04,71.08,70.68,70.93,43913.0
2024-09-18 11:50:00,70.94,71.22,70.9,71.04,33665.0,70.94,71.22,70.9,71.04,33665.0
2024-09-18 12:00:00,71.04,71.21,71.01,71.16,10766.0,71.04,71.21,71.01,71.16,10766.0
2024-09-18 12:10:00,71.12,71.16,71.07,71.14,25593.0,71.12,71.16,71.07,71.14,25593.0
2024-09-18 12:20:00,71.15,71.25,70.94,70.94,27609.0,71.15,71.25,70.94,70.94,27609.0
2024-09-18 12:30:00,70.92,71.01,70.88,70.94,36153.0,70.92,71.01,70.88,70.94,36153.0
2024-09-18 12:40:00,70.99,71.02,70.95,70.96,11098.0,70.99,71.02,70.95,70.96,11098.0
2024-09-18 12:50:00,70.98,71.28,70.98,71.2,18106.0,70.98,71.28,70.98,71.2,18106.0
2024-09-18 13:00:00,71.2,71.2,71.06,71.12,7799.0,71.2,71.2,71.06,71.12,7799.0
2024-09-18 13:10:00,71.12,71.2,71.04,71.04,20215.0,71.12,71.2,71.04,71.04,20215.0
2024-09-18 13:20:00,71.04,71.07,70.96,70.98,23177.0,71.04,71.07,70.96,70.98,23177.0
2024-09-18 13:30:00,71.0,71.16,70.94,71.16,48245.0,71.0,71.16,70.94,71.16,48245.0
2024-09-18 13:40:00,71.17,71.24,71.12,71.23,8801.0,71.17,71.24,71.12,71.23,8801.0
2024-09-18 13:50:00,71.23,71.28,71.18,71.18,14950.0,71.23,71.28,71.18,71.18,14950.0
2024-09-18 14:00:00,71.19,71.94,71.18,71.64,233134.0,71.19,71.94,71.18,71.64,233134.0
2024-09-18 14:10:00,71.67,71.76,71.5,71.64,185168.0,71.67,71.76,71.5,71.64,185168.0
2024-09-18 14:20:00,71.68,71.75,71.35,71.52,36239.0,71.68,71.75,71.35,71.52,36239.0
2024-09-18 14:30:00,71.52,71.56,71.22,71.33,93876.0,71.52,71.56,71.22,71.33,93876.0
2024-09-18 14:40:00,71.33,71.33,71.02,71.16,54897.0,71.33,71.33,71.02,71.16,54897.0
2024-09-18 14:50:00,71.16,71.24,71.1,71.12,37755.0,71.16,71.24,71.1,71.12,37755.0
2024-09-18 15:00:00,71.11,71.11,70.94,71.01,53417.0,71.11,71.11,70.94,71.01,53417.0
2024-09-18 15:10:00,71.0,71.16,70.99,71.08,47418.0,71.0,71.16,70.99,71.08,47418.0
2024-09-18 15:20:00,71.12,71.12,70.97,71.05,35753.0,71.12,71.12,70.97,71.05,35753.0
2024-09-18 15:30:00,71.06,71.06,70.88,70.94,52249.0,71.06,71.06,70.88,70.94,52249.0
2024-09-18 15:40:00,70.92,70.93,70.58,70.6,148124.0,70.92,70.93,70.58,70.6,148124.0
2024-09-18 15:50:00,70.59,70.7,70.58,70.67,252120.0,70.59,70.7,70.58,70.67,252120.0
2024-09-19 09:30:00,72.22,72.44,72.03,72.41,75836.0,72.22,72.44,72.03,72.41,75836.0
2024-09-19 09:40:00,72.45,72.47,72.17,72.19,122479.0,72.45,72.47,72.17,72.19,122479.0
2024-09-19 09:50:00,72.18,72.22,71.78,72.12,61742.0,72.18,72.22,71.78,72.12,61742.0
2024-09-19 10:00:00,72.16,72.37,72.0,72.3,109286.0,72.16,72.37,72.0,72.3,109286.0
2024-09-19 10:10:00,72.28,72.46,72.15,72.43,717434.0,72.28,72.46,72.15,72.43,717434.0
2024-09-19 10:20:00,72.46,72.48,72.35,72.42,50752.0,72.46,72.48,72.35,72.42,50752.0
2024-09-19 10:30:00,72.4,72.48,72.25,72.26,65061.0,72.4,72.48,72.25,72.26,65061.0
2024-09-19 10:40:00,72.27,72.33,72.05,72.15,35424.0,72.27,72.33,72.05,72.15,35424.0
2024-09-19 10:50:00,72.17,72.38,72.1,72.17,23858.0,72.17,72.38,72.1,72.17,23858.0
2024-09-19 11:00:00,72.2,72.44,72.17,72.42,45049.0,72.2,72.44,72.17,72.42,45049.0
2024-09-19 11:10:00,72.43,72.82,72.41,72.8,916290.0,72.43,72.82,72.41,72.8,916290.0
2024-09-19 11:20:00,72.79,72.89,72.74,72.84,37837.0,72.79,72.89,72.74,72.84,37837.0
2024-09-19 11:30:00,72.88,73.08,72.78,73.04,55827.0,72.88,73.08,72.78,73.04,55827.0
2024-09-19 11:40:00,73.07,73.09,72.98,73.07,34324.0,73.07,73.09,72.98,73.07,34324.0
2024-09-19 11:50:00,73.06,73.13,72.91,72.92,48394.0,73.06,73.13,72.91,72.92,48394.0
2024-09-19 12:00:00,72.98,73.14,72.87,73.14,51181.0,72.98,73.14,72.87,73.14,51181.0
2024-09-19 12:10:00,73.11,73.15,73.0,73.12,80637.0,73.11,73.15,73.0,73.12,80637.0
2024-09-19 12:20:00,73.11,73.21,73.05,73.08,25472.0,73.11,73.21,73.05,73.08,25472.0
2024-09-19 12:30:00,73.09,73.09,72.97,73.05,15166.0,73.09,73.09,72.97,73.05,15166.0
2024-09-19 12:40:00,73.02,73.09,72.97,72.99,18180.0,73.02,73.09,72.97,72.99,18180.0
2024-09-19 12:50:00,72.98,72.98,72.89,72.92,17256.0,72.98,72.98,72.89,72.92,17256.0
2024-09-19 13:00:00,72.91,72.97,72.81,72.86,22492.0,72.91,72.97,72.81,72.86,22492.0
2024-09-19 13:10:00,72.87,72.91,72.71,72.75,67537.0,72.87,72.91,72.71,72.75,67537.0
2024-09-19 13:20:00,72.75,72.84,72.73,72.74,12636.0,72.75,72.84,72.73,72.74,12636.0
2024-09-19 13:30:00,72.78,72.79,72.73,72.74,8843.0,72.78,72.79,72.73,72.74,8843.0
2024-09-19 13:40:00,72.79,72.89,72.76,72.89,7615.0,72.79,72.89,72.76,72.89,7615.0
2024-09-19 13:50:00,72.91,72.91,72.78,72.78,7730.0,72.91,72.91,72.78,72.78,7730.0
2024-09-19 14:00:00,72.77,72.82,72.68,72.79,13918.0,72.77,72.82,72.68,72.79,13918.0
2024-09-19 14:10:00,72.78,72.81,72.73,72.81,12420.0,72.78,72.81,72.73,72.81,12420.0
2024-09-19 14:20:00,72.82,72.87,72.79,72.83,16856.0,72.82,72.87,72.79,72.83,16856.0
2024-09-19 14:30:00,72.82,72.82,72.64,72.78,37377.0,72.82,72.82,72.64,72.78,37377.0
2024-09-19 14:40:00,72.77,72.78,72.73,72.73,39152.0,72.77,72.78,72.73,72.73,39152.0
2024-09-19 14:50:00,72.75,72.75,72.69,72.7,13834.0,72.75,72.75,72.69,72.7,13834.0
2024-09-19 15:00:00,72.7,72.74,72.67,72.67,17019.0,72.7,72.74,72.67,72.67,17019.0
2024-09-19 15:10:00,72.69,72.72,72.65,72.68,52536.0,72.69,72.72,72.65,72.68,52536.0
2024-09-19 15:20:00,72.67,72.77,72.66,72.76,21587.0,72.67,72.77,72.66,72.76,21587.0
2024-09-19 15:30:00,72.76,72.76,72.69,72.75,33052.0,72.76,72.76,72.69,72.75,33052.0
2024-09-19 15:40:00,72.76,72.77,72.69,72.7,92051.0,72.76,72.77,72.69,72.7,92051.0
2024-09-19 15:50:00,72.69,72.76,72.68,72.72,456547.0,72.69,72.76,72.68,72.72,456547.0
2024-09-20 09:30:00,72.42,72.45,72.27,72.39,32759.0,72.42,72.45,72.27,72.39,32759.0
2024-09-20 09:40:00,72.37,72.53,72.31,72.37,53175.0,72.37,72.53,72.31,72.37,53175.0
2024-09-20 09:50:00,72.37,72.41,72.08,72.17,24622.0,72.37,72.41,72.08,72.17,24622.0
2024-09-20 10:00:00,72.16,72.26,72.05,72.26,25620.0,72.16,72.26,72.05,72.26,25620.0
2024-09-20 10:10:00,72.26,72.36,72.21,72.3,21252.0,72.26,72.36,72.21,72.3,21252.0
2024-09-20 10:20:00,72.3,72.49,72.27,72.43,34042.0,72.3,72.49,72.27,72.43,34042.0
2024-09-20 10:30:00,72.43,72.53,72.36,72.47,32022.0,72.43,72.53,72.36,72.47,32022.0
2024-09-20 10:40:00,72.48,72.64,72.48,72.62,85222.0,72.48,72.64,72.48,72.62,85222.0
2024-09-20 10:50:00,72.62,72.66,72.52,72.63,37443.0,72.62,72.66,72.52,72.63,37443.0
2024-09-20 11:00:00,72.63,73.0,72.63,72.9,42468.0,72.63,73.0,72.63,72.9,42468.0
2024-09-20 11:10:00,72.94,73.09,72.86,72.88,28352.0,72.94,73.09,72.86,72.88,28352.0
2024-09-20 11:20:00,72.89,73.0,72.64,72.78,38162.0,72.89,73.0,72.64,72.78,38162.0
2024-09-20 11:30:00,72.75,72.8,72.43,72.54,28821.0,72.75,72.8,72.43,72.54,28821.0
2024-09-20 11:40:00,72.53,72.7,72.51,72.59,25188.0,72.53,72.7,72.51,72.59,25188.0
2024-09-20 11:50:00,72.55,72.66,72.54,72.62,15461.0,72.55,72.66,72.54,72.62,15461.0
2024-09-20 12:00:00,72.7,72.78,72.58,72.77,12045.0,72.7,72.78,72.58,72.77,12045.0
2024-09-20 12:10:00,72.75,72.83,72.75,72.8,9933.0,72.75,72.83,72.75,72.8,9933.0
2024-09-20 12:20:00,72.81,72.9,72.76,72.89,17648.0,72.81,72.9,72.76,72.89,17648.0
2024-09-20 12:30:00,72.91,72.98,72.84,72.98,14845.0,72.91,72.98,72.84,72.98,14845.0
2024-09-20 12:40:00,72.99,73.12,72.99,73.04,26451.0,72.99,73.12,72.99,73.04,26451.0
2024-09-20 12:50:00,73.06,73.07,72.99,73.05,6251.0,73.06,73.07,72.99,73.05,6251.0
2024-09-20 13:00:00,73.02,73.03,72.8,72.8,24379.0,73.02,73.03,72.8,72.8,24379.0
2024-09-20 13:10:00,72.81,72.95,72.8,72.94,18604.0,72.81,72.95,72.8,72.94,18604.0
2024-09-20 13:20:00,72.96,73.05,72.96,73.04,11860.0,72.96,73.05,72.96,73.04,11860.0
2024-09-20 13:30:00,73.05,73.11,73.04,73.06,7732.0,73.05,73.11,73.04,73.06,7732.0
2024-09-20 13:40:00,73.07,73.1,73.03,73.04,10867.0,73.07,73.1,73.03,73.04,10867.0
2024-09-20 13:50:00,73.07,73.14,73.06,73.14,66401.0,73.07,73.14,73.06,73.14,66401.0
2024-09-20 14:00:00,73.12,73.12,72.8,72.8,16527.0,73.12,73.12,72.8,72.8,16527.0
2024-09-20 14:10:00,72.79,72.79,72.64,72.66,17100.0,72.79,72.79,72.64,72.66,17100.0
2024-09-20 14:20:00,72.66,72.74,72.56,72.73,16930.0,72.66,72.74,72.56,72.73,16930.0
2024-09-20 14:30:00,72.71,72.82,72.71,72.8,10711.0,72.71,72.82,72.71,72.8,10711.0
2024-09-20 14:40:00,72.78,72.79,72.74,72.79,8486.0,72.78,72.79,72.74,72.79,8486.0
2024-09-20 14:50:00,72.8,72.89,72.78,72.89,14215.0,72.8,72.89,72.78,72.89,14215.0
2024-09-20 15:00:00,72.9,72.93,72.85,72.91,23733.0,72.9,72.93,72.85,72.91,23733.0
2024-09-20 15:10:00,72.92,72.94,72.86,72.92,6220.0,72.92,72.94,72.86,72.92,6220.0
2024-09-20 15:20:00,72.93,73.0,72.91,72.99,15738.0,72.93,73.0,72.91,72.99,15738.0
2024-09-20 15:30:00,72.98,73.09,72.98,73.06,15001.0,72.98,73.09,72.98,73.06,15001.0
2024-09-20 15:40:00,73.05,73.08,73.0,73.05,69710.0,73.05,73.08,73.0,73.05,69710.0
2024-09-20 15:50:00,73.03,73.05,72.9,72.93,132145.0,73.03,73.05,72.9,72.93,132145.0
2024-09-23 09:30:00,72.96,72.98,72.78,72.93,54356.0,72.96,72.98,72.78,72.93,54356.0
2024-09-23 09:40:00,72.94,73.06,72.82,72.96,67174.0,72.94,73.06,72.82,72.96,67174.0
2024-09-23 09:50:00,72.98,73.49,72.98,73.4,89997.0,72.98,73.49,72.98,73.4,89997.0
2024-09-23 10:00:00,73.33,73.53,73.33,73.41,74292.0,73.33,73.53,73.33,73.41,74292.0
2024-09-23 10:10:00,73.44,73.53,73.39,73.43,32440.0,73.44,73.53,73.39,73.43,32440.0
2024-09-23 10:20:00,73.42,73.47,73.3,73.39,41331.0,73.42,73.47,73.3,73.39,41331.0
2024-09-23 10:30:00,73.43,73.47,73.1,73.1,63528.0,73.43,73.47,73.1,73.1,63528.0
2024-09-23 10:40:00,73.09,73.09,72.76,72.91,97981.0,73.09,73.09,72.76,72.91,97981.0
2024-09-23 10:50:00,72.9,72.94,72.77,72.85,31797.0,72.9,72.94,72.77,72.85,31797.0
2024-09-23 11:00:00,72.83,72.83,72.62,72.62,51751.0,72.83,72.83,72.62,72.62,51751.0
2024-09-23 11:10:00,72.64,72.65,72.26,72.49,81092.0,72.64,72.65,72.26,72.49,81092.0
2024-09-23 11:20:00,72.48,72.51,72.27,72.38,55846.0,72.48,72.51,72.27,72.38,55846.0
2024-09-23 11:30:00,72.37,72.37,72.14,72.16,26120.0,72.37,72.37,72.14,72.16,26120.0
2024-09-23 11:40:00,72.15,72.18,71.75,71.85,134140.0,72.15,72.18,71.75,71.85,134140.0
2024-09-23 11:50:00,71.82,71.9,71.56,71.7,94665.0,71.82,71.9,71.56,71.7,94665.0
2024-09-23 12:00:00,71.68,71.83,71.54,71.61,129991.0,71.68,71.83,71.54,71.61,129991.0
2024-09-23 12:10:00,71.61,71.65,71.3,71.37,76335.0,71.61,71.65,71.3,71.37,76335.0
2024-09-23 12:20:00,71.36,71.37,71.17,71.21,36343.0,71.36,71.37,71.17,71.21,36343.0
2024-09-23 12:30:00,71.27,71.4,71.21,71.34,31189.0,71.27,71.4,71.21,71.34,31189.0
2024-09-23 12:40:00,71.35,71.44,71.28,71.42,33911.0,71.35,71.44,71.28,71.42,33911.0
2024-09-23 12:50:00,71.42,71.77,71.36,71.68,71592.0,71.42,71.77,71.36,71.68,71592.0
2024-09-23 13:00:00,71.67,71.86,71.64,71.85,38558.0,71.67,71.86,71.64,71.85,38558.0
2024-09-23 13:10:00,71.84,72.11,71.78,72.03,72152.0,71.84,72.11,71.78,72.03,72152.0
2024-09-23 13:20:00,72.0,72.07,71.99,72.06,8942.0,72.0,72.07,71.99,72.06,8942.0
2024-09-23 13:30:00,72.04,72.11,72.03,72.05,22313.0,72.04,72.11,72.03,72.05,22313.0
2024-09-23 13:40:00,72.04,72.19,71.98,72.13,16440.0,72.04,72.19,71.98,72.13,16440.0
2024-09-23 13:50:00,72.1,72.13,72.04,72.06,24120.0,72.1,72.13,72.04,72.06,24120.0
2024-09-23 14:00:00,72.07,72.13,72.01,72.08,11659.0,72.07,72.13,72.01,72.08,11659.0
2024-09-23 14:10:00,72.05,72.12,71.99,72.09,29465.0,72.05,72.12,71.99,72.09,29465.0
2024-09-23 14:20:00,72.1,72.17,72.03,72.08,20722.0,72.1,72.17,72.03,72.08,20722.0
2024-09-23 14:30:00,72.08,72.09,72.03,72.07,10874.0,72.08,72.09,72.03,72.07,10874.0
2024-09-23 14:40:00,72.09,72.12,72.08,72.08,4740.0,72.09,72.12,72.08,72.08,4740.0
2024-09-23 14:50:00,72.09,72.09,72.02,72.05,7645.0,72.09,72.09,72.02,72.05,7645.0
2024-09-23 15:00:00,72.05,72.12,72.05,72.11,46164.0,72.05,72.12,72.05,72.11,46164.0
2024-09-23 15:10:00,72.11,72.17,72.11,72.13,17664.0,72.11,72.17,72.11,72.13,17664.0
2024-09-23 15:20:00,72.13,72.16,72.12,72.15,20113.0,72.13,72.16,72.12,72.15,20113.0
2024-09-23 15:30:00,72.16,72.23,72.15,72.18,23225.0,72.16,72.23,72.15,72.18,23225.0
2024-09-23 15:40:00,72.17,72.23,72.14,72.22,47944.0,72.17,72.23,72.14,72.22,47944.0
2024-09-23 15:50:00,72.22,72.3,72.22,72.24,153844.0,72.22,72.3,72.22,72.24,153844.0
2024-09-24 09:30:00,73.85,73.86,73.42,73.47,195358.0,73.85,73.86,73.42,73.47,195358.0
2024-09-24 09:40:00,73.44,73.71,73.44,73.59,78370.0,73.44,73.71,73.44,73.59,78370.0
2024-09-24 09:50:00,73.58,73.6,73.48,73.57,101848.0,73.58,73.6,73.48,73.57,101848.0
2024-09-24 10:00:00,73.58,73.58,73.34,73.39,47105.0,73.58,73.58,73.34,73.39,47105.0
2024-09-24 10:10:00,73.43,73.51,73.24,73.39,24901.0,73.43,73.51,73.24,73.39,24901.0
2024-09-24 10:20:00,73.37,73.49,73.29,73.47,33799.0,73.37,73.49,73.29,73.47,33799.0
2024-09-24 10:30:00,73.47,73.48,72.93,73.1,66233.0,73.47,73.48,72.93,73.1,66233.0
2024-09-24 10:40:00,73.07,73.26,73.07,73.12,13136.0,73.07,73.26,73.07,73.12,13136.0
2024-09-24 10:50:00,73.17,73.41,73.17,73.39,23359.0,73.17,73.41,73.17,73.39,23359.0
2024-09-24 11:00:00,73.37,73.47,73.26,73.28,14264.0,73.37,73.47,73.26,73.28,14264.0
2024-09-24 11:10:00,73.22,73.27,72.95,73.02,45844.0,73.22,73.27,72.95,73.02,45844.0
2024-09-24 11:20:00,73.02,73.15,72.96,73.15,26920.0,73.02,73.15,72.96,73.15,26920.0
2024-09-24 11:30:00,73.17,73.25,72.83,73.0,66395.0,73.17,73.25,72.83,73.0,66395.0
2024-09-24 11:40:00,72.97,73.07,72.92,73.01,19492.0,72.97,73.07,72.92,73.01,19492.0
2024-09-24 11:50:00,72.98,73.29,72.98,73.21,27332.0,72.98,73.29,72.98,73.21,27332.0
2024-09-24 12:00:00,73.23,73.33,73.11,73.11,18866.0,73.23,73.33,73.11,73.11,18866.0
2024-09-24 12:10:00,73.11,73.12,73.0,73.07,26402.0,73.11,73.12,73.0,73.07,26402.0
2024-09-24 12:20:00,73.06,73.07,72.98,73.02,5862.0,73.06,73.07,72.98,73.02,5862.0
2024-09-24 12:30:00,73.04,73.17,72.99,73.11,7912.0,73.04,73.17,72.99,73.11,7912.0
2024-09-24 12:40:00,73.14,73.17,73.06,73.07,14439.0,73.14,73.17,73.06,73.07,14439.0
2024-09-24 12:50:00,73.09,73.17,73.0,73.03,87864.0,73.09,73.17,73.0,73.03,87864.0
2024-09-24 13:00:00,73.06,73.17,73.02,73.05,14029.0,73.06,73.17,73.02,73.05,14029.0
2024-09-24 13:10:00,73.06,73.22,73.04,73.15,7170.0,73.06,73.22,73.04,73.15,7170.0
2024-09-24 13:20:00,73.17,73.2,73.08,73.11,9933.0,73.17,73.2,73.08,73.11,9933.0
2024-09-24 13:30:00,73.1,73.19,73.09,73.13,8718.0,73.1,73.19,73.09,73.13,8718.0
2024-09-24 13:40:00,73.15,73.18,73.03,73.04,9835.0,73.15,73.18,73.03,73.04,9835.0
2024-09-24 13:50:00,73.03,73.06,72.99,73.06,68850.0,73.03,73.06,72.99,73.06,68850.0
2024-09-24 14:00:00,73.06,73.07,73.0,73.06,18476.0,73.06,73.07,73.0,73.06,18476.0
2024-09-24 14:10:00,73.06,73.22,72.99,73.21,14609.0,73.06,73.22,72.99,73.21,14609.0
2024-09-24 14:20:00,73.21,73.33,73.19,73.33,19533.0,73.21,73.33,73.19,73.33,19533.0
2024-09-24 14:30:00,73.29,73.34,73.27,73.34,3800.0,73.29,73.34,73.27,73.34,3800.0
2024-09-24 14:40:00,73.35,73.38,73.33,73.36,48553.0,73.35,73.38,73.33,73.36,48553.0
2024-09-24 14:50:00,73.36,73.37,73.33,73.34,11745.0,73.36,73.37,73.33,73.34,11745.0
2024-09-24 15:00:00,73.34,73.38,73.32,73.38,30880.0,73.34,73.38,73.32,73.38,30880.0
2024-09-24 15:10:00,73.37,73.43,73.37,73.42,11088.0,73.37,73.43,73.37,73.42,11088.0
2024-09-24 15:20:00,73.4,73.41,73.36,73.4,27363.0,73.4,73.41,73.36,73.4,27363.0
2024-09-24 15:30:00,73.39,73.39,73.27,73.34,29358.0,73.39,73.39,73.27,73.34,29358.0
2024-09-24 15:40:00,73.32,73.36,73.28,73.32,51946.0,73.32,73.36,73.28,73.32,51946.0
2024-09-24 15:50:00,73.31,73.32,73.25,73.27,165124.0,73.31,73.32,73.25,73.27,165124.0
2024-09-25 09:30:00,72.35,72.52,72.34,72.44,31907.0,72.35,72.52,72.34,72.44,31907.0
2024-09-25 09:40:00,72.52,72.68,72.37,72.62,92819.0,72.52,72.68,72.37,72.62,92819.0
2024-09-25 09:50:00,72.61,72.61,72.39,72.5,19464.0,72.61,72.61,72.39,72.5,19464.0
2024-09-25 10:00:00,72.49,72.54,72.28,72.3,25430.0,72.49,72.54,72.28,72.3,25430.0
2024-09-25 10:10:00,72.35,72.42,72.22,72.31,50640.0,72.35,72.42,72.22,72.31,50640.0
2024-09-25 10:20:00,72.32,72.34,72.16,72.32,52221.0,72.32,72.34,72.16,72.32,52221.0
2024-09-25 10:30:00,72.32,72.52,72.09,72.32,83910.0,72.32,72.52,72.09,72.32,83910.0
2024-09-25 10:40:00,72.37,72.73,72.33,72.53,46977.0,72.37,72.73,72.33,72.53,46977.0
2024-09-25 10:50:00,72.54,72.54,72.17,72.37,48334.0,72.54,72.54,72.17,72.37,48334.0
2024-09-25 11:00:00,72.41,72.8,72.38,72.64,22490.0,72.41,72.8,72.38,72.64,22490.0
2024-09-25 11:10:00,72.69,72.7,72.48,72.61,26375.0,72.69,72.7,72.48,72.61,26375.0
2024-09-25 11:20:00,72.64,72.68,72.49,72.65,28885.0,72.64,72.68,72.49,72.65,28885.0
2024-09-25 11:30:00,72.65,72.65,72.19,72.27,25386.0,72.65,72.65,72.19,72.27,25386.0
2024-09-25 11:40:00,72.33,72.33,71.85,72.07,318610.0,72.33,72.33,71.85,72.07,318610.0
2024-09-25 11:50:00,72.0,72.12,71.82,71.87,45717.0,72.0,72.12,71.82,71.87,45717.0
2024-09-25 12:00:00,71.87,71.9,71.67,71.79,87359.0,71.87,71.9,71.67,71.79,87359.0
2024-09-25 12:10:00,71.75,71.81,70.96,71.2,342181.0,71.75,71.81,70.96,71.2,342181.0
2024-09-25 12:20:00,71.18,71.34,70.94,71.18,185486.0,71.18,71.34,70.94,71.18,185486.0
2024-09-25 12:30:00,71.21,71.56,71.18,71.55,51502.0,71.21,71.56,71.18,71.55,51502.0
2024-09-25 12:40:00,71.54,71.54,71.37,71.45,28742.0,71.54,71.54,71.37,71.45,28742.0
2024-09-25 12:50:00,71.42,71.65,71.41,71.57,27247.0,71.42,71.65,71.41,71.57,27247.0
2024-09-25 13:00:00,71.56,71.56,71.41,71.45,41002.0,71.56,71.56,71.41,71.45,41002.0
2024-09-25 13:10:00,71.45,71.51,71.37,71.41,24998.0,71.45,71.51,71.37,71.41,24998.0
2024-09-25 13:20:00,71.41,71.41,71.21,71.25,40201.0,71.41,71.41,71.21,71.25,40201.0
2024-09-25 13:30:00,71.25,71.3,71.12,71.12,63797.0,71.25,71.3,71.12,71.12,63797.0
2024-09-25 13:40:00,71.14,71.27,71.12,71.26,50626.0,71.14,71.27,71.12,71.26,50626.0
2024-09-25 13:50:00,71.26,71.43,71.22,71.31,33793.0,71.26,71.43,71.22,71.31,33793.0
2024-09-25 14:00:00,71.32,71.46,71.29,71.43,12544.0,71.32,71.46,71.29,71.43,12544.0
2024-09-25 14:10:00,71.43,71.52,71.41,71.47,42374.0,71.43,71.52,71.41,71.47,42374.0
2024-09-25 14:20:00,71.45,71.53,71.34,71.36,32933.0,71.45,71.53,71.34,71.36,32933.0
2024-09-25 14:30:00,71.39,71.51,71.31,71.39,115675.0,71.39,71.51,71.31,71.39,115675.0
2024-09-25 14:40:00,71.37,71.44,71.34,71.44,25552.0,71.37,71.44,71.34,71.44,25552.0
2024-09-25 14:50:00,71.45,71.47,71.4,71.41,22135.0,71.45,71.47,71.4,71.41,22135.0
2024-09-25 15:00:00,71.4,71.5,71.4,71.5,21999.0,71.4,71.5,71.4,71.5,21999.0
2024-09-25 15:10:00,71.49,71.49,71.39,71.39,41053.0,71.49,71.49,71.39,71.39,41053.0
2024-09-25 15:20:00,71.4,71.42,71.36,71.37,30134.0,71.4,71.42,71.36,71.37,30134.0
2024-09-25 15:30:00,71.38,71.43,71.36,71.41,26093.0,71.38,71.43,71.36,71.41,26093.0
2024-09-25 15:40:00,71.41,71.44,71.36,71.43,80283.0,71.41,71.44,71.36,71.43,80283.0
2024-09-25 15:50:00,71.42,71.49,71.41,71.48,175933.0,71.42,71.49,71.41,71.48,175933.0
2024-09-26 09:30:00,69.22,69.31,68.83,68.83,256506.0,69.22,69.31,68.83,68.83,256506.0
2024-09-26 09:40:00,68.84,68.91,68.6,68.74,165019.0,68.84,68.91,68.6,68.74,165019.0
2024-09-26 09:50:00,68.72,69.09,68.68,69.06,104039.0,68.72,69.09,68.68,69.06,104039.0
2024-09-26 10:00:00,69.04,69.16,68.91,69.05,159729.0,69.04,69.16,68.91,69.05,159729.0
2024-09-26 10:10:00,69.11,69.28,68.97,69.06,164348.0,69.11,69.28,68.97,69.06,164348.0
2024-09-26 10:20:00,69.06,69.72,69.02,69.65,108112.0,69.06,69.72,69.02,69.65,108112.0
2024-09-26 10:30:00,69.65,69.99,69.65,69.69,78978.0,69.65,69.99,69.65,69.69,78978.0
2024-09-26 10:40:00,69.63,69.72,69.44,69.53,54143.0,69.63,69.72,69.44,69.53,54143.0
2024-09-26 10:50:00,69.53,69.85,69.4,69.77,56784.0,69.53,69.85,69.4,69.77,56784.0
2024-09-26 11:00:00,69.81,69.9,69.66,69.77,28254.0,69.81,69.9,69.66,69.77,28254.0
2024-09-26 11:10:00,69.78,69.79,69.44,69.52,25529.0,69.78,69.79,69.44,69.52,25529.0
2024-09-26 11:20:00,69.5,70.12,69.43,70.09,75454.0,69.5,70.12,69.43,70.09,75454.0
2024-09-26 11:30:00,70.08,70.09,69.64,69.7,68268.0,70.08,70.09,69.64,69.7,68268.0
2024-09-26 11:40:00,69.66,69.8,69.56,69.69,43643.0,69.66,69.8,69.56,69.69,43643.0
2024-09-26 11:50:00,69.7,69.96,69.65,69.96,34796.0,69.7,69.96,69.65,69.96,34796.0
2024-09-26 12:00:00,69.95,69.96,69.82,69.85,24302.0,69.95,69.96,69.82,69.85,24302.0
2024-09-26 12:10:00,69.86,69.87,69.68,69.77,18094.0,69.86,69.87,69.68,69.77,18094.0
2024-09-26 12:20:00,69.75,69.77,69.56,69.57,17176.0,69.75,69.77,69.56,69.57,17176.0
2024-09-26 12:30:00,69.56,69.56,69.2,69.29,49078.0,69.56,69.56,69.2,69.29,49078.0
2024-09-26 12:40:00,69.34,69.52,69.32,69.4,10884.0,69.34,69.52,69.32,69.4,10884.0
2024-09-26 12:50:00,69.42,69.42,69.15,69.3,29280.0,69.42,69.42,69.15,69.3,29280.0
2024-09-26 13:00:00,69.3,69.52,69.25,69.44,31000.0,69.3,69.52,69.25,69.44,31000.0
2024-09-26 13:10:00,69.42,69.43,69.09,69.1,21758.0,69.42,69.43,69.09,69.1,21758.0
2024-09-26 13:20:00,69.09,69.12,69.01,69.07,19535.0,69.09,69.12,69.01,69.07,19535.0
2024-09-26 13:30:00,69.1,69.14,68.96,69.05,23425.0,69.1,69.14,68.96,69.05,23425.0
2024-09-26 13:40:00,69.03,69.15,68.94,69.09,22698.0,69.03,69.15,68.94,69.09,22698.0
2024-09-26 13:50:00,69.06,69.16,68.95,69.11,41890.0,69.06,69.16,68.95,69.11,41890.0
2024-09-26 14:00:00,69.12,69.32,69.12,69.3,28546.0,69.12,69.32,69.12,69.3,28546.0
2024-09-26 14:10:00,69.32,69.36,69.16,69.21,40835.0,69.32,69.36,69.16,69.21,40835.0
2024-09-26 14:20:00,69.2,69.4,69.12,69.32,35255.0,69.2,69.4,69.12,69.32,35255.0
2024-09-26 14:30:00,69.33,69.35,69.23,69.25,35221.0,69.33,69.35,69.23,69.25,35221.0
2024-09-26 14:40:00,69.25,69.26,69.2,69.24,26421.0,69.25,69.26,69.2,69.24,26421.0
2024-09-26 14:50:00,69.24,69.29,69.18,69.24,19684.0,69.24,69.29,69.18,69.24,19684.0
2024-09-26 15:00:00,69.25,69.26,69.22,69.24,34287.0,69.25,69.26,69.22,69.24,34287.0
2024-09-26 15:10:00,69.24,69.25,69.15,69.17,50287.0,69.24,69.25,69.15,69.17,50287.0
2024-09-26 15:20:00,69.18,69.21,69.07,69.07,54419.0,69.18,69.21,69.07,69.07,54419.0
2024-09-26 15:30:00,69.09,69.13,68.93,68.99,70995.0,69.09,69.13,68.93,68.99,70995.0
2024-09-26 15:40:00,68.99,69.03,68.94,68.97,79692.0,68.99,69.03,68.94,68.97,79692.0
2024-09-26 15:50:00,68.98,69.04,68.92,69.01,419594.0,68.98,69.04,68.92,69.01,419594.0
2024-09-27 09:30:00,69.3,69.48,69.24,69.31,68334.0,69.3,69.48,69.24,69.31,68334.0
2024-09-27 09:40:00,69.29,69.34,68.8,68.93,72693.0,69.29,69.34,68.8,68.93,72693.0
2024-09-27 09:50:00,68.92,69.15,68.88,69.08,39354.0,68.92,69.15,68.88,69.08,39354.0
2024-09-27 10:00:00,69.05,69.21,68.91,68.95,56010.0,69.05,69.21,68.91,68.95,56010.0
2024-09-27 10:10:00,68.97,69.42,68.95,69.36,62917.0,68.97,69.42,68.95,69.36,62917.0
2024-09-27 10:20:00,69.41,69.61,69.41,69.54,52554.0,69.41,69.61,69.41,69.54,52554.0
2024-09-27 10:30:00,69.53,69.75,69.47,69.67,45780.0,69.53,69.75,69.47,69.67,45780.0
2024-09-27 10:40:00,69.63,69.71,69.56,69.59,32026.0,69.63,69.71,69.56,69.59,32026.0
2024-09-27 10:50:00,69.6,69.75,69.59,69.63,35598.0,69.6,69.75,69.59,69.63,35598.0
2024-09-27 11:00:00,69.65,69.67,69.36,69.38,24049.0,69.65,69.67,69.36,69.38,24049.0
2024-09-27 11:10:00,69.4,69.5,69.33,69.41,24314.0,69.4,69.5,69.33,69.41,24314.0
2024-09-27 11:20:00,69.4,69.55,69.35,69.46,22413.0,69.4,69.55,69.35,69.46,22413.0
2024-09-27 11:30:00,69.39,69.48,69.2,69.29,40048.0,69.39,69.48,69.2,69.29,40048.0
2024-09-27 11:40:00,69.3,70.07,69.27,70.04,175681.0,69.3,70.07,69.27,70.04,175681.0
2024-09-27 11:50:00,70.06,70.12,69.73,69.78,155350.0,70.06,70.12,69.73,69.78,155350.0
2024-09-27 12:00:00,69.79,69.92,69.64,69.92,161568.0,69.79,69.92,69.64,69.92,161568.0
2024-09-27 12:10:00,69.91,70.32,69.91,70.22,174725.0,69.91,70.32,69.91,70.22,174725.0
2024-09-27 12:20:00,70.22,70.25,69.75,69.84,124556.0,70.22,70.25,69.75,69.84,124556.0
2024-09-27 12:30:00,69.83,69.88,69.67,69.85,41987.0,69.83,69.88,69.67,69.85,41987.0
2024-09-27 12:40:00,69.86,69.92,69.77,69.86,30898.0,69.86,69.92,69.77,69.86,30898.0
2024-09-27 12:50:00,69.89,70.01,69.86,69.99,21267.0,69.89,70.01,69.86,69.99,21267.0
2024-09-27 13:00:00,70.01,70.18,70.0,70.03,65990.0,70.01,70.18,70.0,70.03,65990.0
2024-09-27 13:10:00,70.02,70.03,69.82,69.88,24289.0,70.02,70.03,69.82,69.88,24289.0
2024-09-27 13:20:00,69.88,69.88,69.72,69.78,22840.0,69.88,69.88,69.72,69.78,22840.0
2024-09-27 13:30:00,69.76,69.79,69.38,69.4,33746.0,69.76,69.79,69.38,69.4,33746.0
2024-09-27 13:40:00,69.38,69.45,69.23,69.4,31007.0,69.38,69.45,69.23,69.4,31007.0
2024-09-27 13:50:00,69.41,69.54,69.39,69.43,12516.0,69.41,69.54,69.39,69.43,12516.0
2024-09-27 14:00:00,69.44,69.53,69.33,69.53,24715.0,69.44,69.53,69.33,69.53,24715.0
2024-09-27 14:10:00,69.52,70.01,69.52,69.97,56291.0,69.52,70.01,69.52,69.97,56291.0
2024-09-27 14:20:00,69.96,70.03,69.82,69.83,109227.0,69.96,70.03,69.82,69.83,109227.0
2024-09-27 14:30:00,69.8,70.02,69.78,69.99,78198.0,69.8,70.02,69.78,69.99,78198.0
2024-09-27 14:40:00,69.99,70.14,69.99,70.13,44339.0,69.99,70.14,69.99,70.13,44339.0
2024-09-27 14:50:00,70.11,70.12,69.93,69.94,14922.0,70.11,70.12,69.93,69.94,14922.0
2024-09-27 15:00:00,69.95,69.96,69.88,69.89,28470.0,69.95,69.96,69.88,69.89,28470.0
2024-09-27 15:10:00,69.89,69.99,69.88,69.97,29658.0,69.89,69.99,69.88,69.97,29658.0
2024-09-27 15:20:00,69.98,70.04,69.95,69.99,54550.0,69.98,70.04,69.95,69.99,54550.0
2024-09-27 15:30:00,70.0,70.15,70.0,70.13,37818.0,70.0,70.15,70.0,70.13,37818.0
2024-09-27 15:40:00,70.14,70.27,70.13,70.26,58445.0,70.14,70.27,70.13,70.26,58445.0
2024-09-27 15:50:00,70.26,70.3,70.24,70.25,186228.0,70.26,70.3,70.24,70.25,186228.0
2024-09-30 09:30:00,69.96,70.08,69.57,69.61,71458.0,69.96,70.08,69.57,69.61,71458.0
2024-09-30 09:40:00,69.62,69.97,69.62,69.73,40409.0,69.62,69.97,69.62,69.73,40409.0
2024-09-30 09:50:00,69.73,69.73,69.49,69.62,59857.0,69.73,69.73,69.49,69.62,59857.0
2024-09-30 10:00:00,69.6,69.65,69.41,69.56,28006.0,69.6,69.65,69.41,69.56,28006.0
2024-09-30 10:10:00,69.53,69.85,69.46,69.85,38835.0,69.53,69.85,69.46,69.85,38835.0
2024-09-30 10:20:00,69.87,69.97,69.58,69.63,118555.0,69.87,69.97,69.58,69.63,118555.0
2024-09-30 10:30:00,69.62,69.96,69.55,69.86,54672.0,69.62,69.96,69.55,69.86,54672.0
2024-09-30 10:40:00,69.97,70.42,69.97,70.42,76284.0,69.97,70.42,69.97,70.42,76284.0
2024-09-30 10:50:00,70.38,70.54,70.29,70.5,51040.0,70.38,70.54,70.29,70.5,51040.0
2024-09-30 11:00:00,70.51,70.57,70.31,70.51,34720.0,70.51,70.57,70.31,70.51,34720.0
2024-09-30 11:10:00,70.52,70.69,70.51,70.68,46029.0,70.52,70.69,70.51,70.68,46029.0
2024-09-30 11:20:00,70.68,70.79,70.48,70.54,48906.0,70.68,70.79,70.48,70.54,48906.0
2024-09-30 11:30:00,70.51,70.79,70.39,70.67,71223.0,70.51,70.79,70.39,70.67,71223.0
2024-09-30 11:40:00,70.66,70.78,70.57,70.71,175254.0,70.66,70.78,70.57,70.71,175254.0
2024-09-30 11:50:00,70.72,70.87,70.67,70.67,68295.0,70.72,70.87,70.67,70.67,68295.0
2024-09-30 12:00:00,70.7,70.7,70.54,70.57,24282.0,70.7,70.7,70.54,70.57,24282.0
2024-09-30 12:10:00,70.62,70.72,70.57,70.59,5897.0,70.62,70.72,70.57,70.59,5897.0
2024-09-30 12:20:00,70.6,70.61,70.44,70.55,14576.0,70.6,70.61,70.44,70.55,14576.0
2024-09-30 12:30:00,70.53,70.66,70.45,70.53,15540.0,70.53,70.66,70.45,70.53,15540.0
2024-09-30 12:40:00,70.53,70.55,70.28,70.28,22721.0,70.53,70.55,70.28,70.28,22721.0
2024-09-30 12:50:00,70.28,70.28,69.99,70.15,27246.0,70.28,70.28,69.99,70.15,27246.0
2024-09-30 13:00:00,70.15,70.22,70.05,70.21,11424.0,70.15,70.22,70.05,70.21,11424.0
2024-09-30 13:10:00,70.2,70.23,70.1,70.23,20289.0,70.2,70.23,70.1,70.23,20289.0
2024-09-30 13:20:00,70.24,70.24,70.09,70.14,14588.0,70.24,70.24,70.09,70.14,14588.0
2024-09-30 13:30:00,70.19,70.2,70.09,70.14,5550.0,70.19,70.2,70.09,70.14,5550.0
2024-09-30 13:40:00,70.13,70.17,69.85,69.91,95805.0,70.13,70.17,69.85,69.91,95805.0
2024-09-30 13:50:00,69.88,70.1,69.87,70.03,28458.0,69.88,70.1,69.87,70.03,28458.0
2024-09-30 14:00:00,70.01,70.1,69.79,69.8,25595.0,70.01,70.1,69.79,69.8,25595.0
2024-09-30 14:10:00,69.81,69.97,69.77,69.86,12465.0,69.81,69.97,69.77,69.86,12465.0
2024-09-30 14:20:00,69.83,70.02,69.73,69.83,35173.0,69.83,70.02,69.73,69.83,35173.0
2024-09-30 14:30:00,69.85,70.03,69.77,70.03,11486.0,69.85,70.03,69.77,70.03,11486.0
2024-09-30 14:40:00,70.03,70.1,69.85,69.91,33368.0,70.03,70.1,69.85,69.91,33368.0
2024-09-30 14:50:00,69.9,70.04,69.89,70.03,9138.0,69.9,70.04,69.89,70.03,9138.0
2024-09-30 15:00:00,69.99,70.1,69.97,70.01,17141.0,69.99,70.1,69.97,70.01,17141.0
2024-09-30 15:10:00,70.02,70.06,70.01,70.02,9588.0,70.02,70.06,70.01,70.02,9588.0
2024-09-30 15:20:00,70.03,70.04,69.86,69.87,10256.0,70.03,70.04,69.86,69.87,10256.0
2024-09-30 15:30:00,69.88,69.95,69.86,69.94,15746.0,69.88,69.95,69.86,69.94,15746.0
2024-09-30 15:40:00,69.94,69.97,69.87,69.93,382760.0,69.94,69.97,69.87,69.93,382760.0
2024-09-30 15:50:00,69.92,70.04,69.9,69.93,92529.0,69.92,70.04,69.9,69.93,92529.0
2024-10-01 09:30:00,69.34,71.4,69.29,70.98,1614425.0,69.34,71.4,69.29,70.98,1614425.0
2024-10-01 09:40:00,70.94,71.89,70.92,71.54,1233290.0,70.94,71.89,70.92,71.54,1233290.0
2024-10-01 09:50:00,71.56,72.23,71.52,71.89,856947.0,71.56,72.23,71.52,71.89,856947.0
2024-10-01 10:00:00,71.9,72.26,71.7,71.9,459129.0,71.9,72.26,71.7,71.9,459129.0
2024-10-01 10:10:00,71.96,72.1,71.49,71.63,553462.0,71.96,72.1,71.49,71.63,553462.0
2024-10-01 10:20:00,71.61,72.07,71.55,72.06,369888.0,71.61,72.07,71.55,72.06,369888.0
2024-10-01 10:30:00,72.04,72.3,71.93,71.99,151134.0,72.04,72.3,71.93,71.99,151134.0
2024-10-01 10:40:00,72.01,72.01,71.8,71.81,136024.0,72.01,72.01,71.8,71.81,136024.0
2024-10-01 10:50:00,71.87,72.35,71.71,72.34,191692.0,71.87,72.35,71.71,72.34,191692.0
2024-10-01 11:00:00,72.34,72.67,72.27,72.65,170267.0,72.34,72.67,72.27,72.65,170267.0
2024-10-01 11:10:00,72.65,73.04,72.47,72.95,146893.0,72.65,73.04,72.47,72.95,146893.0
2024-10-01 11:20:00,72.96,73.06,72.78,72.88,333517.0,72.96,73.06,72.78,72.88,333517.0
2024-10-01 11:30:00,72.9,73.15,72.85,73.06,131919.0,72.9,73.15,72.85,73.06,131919.0
2024-10-01 11:40:00,73.07,73.07,72.66,72.69,371121.0,73.07,73.07,72.66,72.69,371121.0
2024-10-01 11:50:00,72.68,72.7,72.22,72.63,160143.0,72.68,72.7,72.22,72.63,160143.0
2024-10-01 12:00:00,72.64,72.75,72.47,72.74,68569.0,72.64,72.75,72.47,72.74,68569.0
2024-10-01 12:10:00,72.77,72.81,72.62,72.68,67163.0,72.77,72.81,72.62,72.68,67163.0
2024-10-01 12:20:00,72.67,72.7,72.34,72.49,87905.0,72.67,72.7,72.34,72.49,87905.0
2024-10-01 12:30:00,72.49,73.19,72.44,73.16,544352.0,72.49,73.19,72.44,73.16,544352.0
2024-10-01 12:40:00,73.17,73.29,72.86,73.13,240711.0,73.17,73.29,72.86,73.13,240711.0
2024-10-01 12:50:00,73.1,73.47,72.87,73.19,554882.0,73.1,73.47,72.87,73.19,554882.0
2024-10-01 13:00:00,73.18,73.73,73.13,73.41,589455.0,73.18,73.73,73.13,73.41,589455.0
2024-10-01 13:10:00,73.41,73.64,73.28,73.33,158494.0,73.41,73.64,73.28,73.33,158494.0
2024-10-01 13:20:00,73.32,73.35,72.75,72.8,314539.0,73.32,73.35,72.75,72.8,314539.0
2024-10-01 13:30:00,72.81,73.06,72.01,72.32,812928.0,72.81,73.06,72.01,72.32,812928.0
2024-10-01 13:40:00,72.29,72.57,72.1,72.29,192907.0,72.29,72.57,72.1,72.29,192907.0
2024-10-01 13:50:00,72.29,72.35,71.78,71.81,118329.0,72.29,72.35,71.78,71.81,118329.0
2024-10-01 14:00:00,71.88,72.07,71.48,71.59,161051.0,71.88,72.07,71.48,71.59,161051.0
2024-10-01 14:10:00,71.68,71.9,71.6,71.63,145529.0,71.68,71.9,71.6,71.63,145529.0
2024-10-01 14:20:00,71.63,71.81,71.48,71.59,247605.0,71.63,71.81,71.48,71.59,247605.0
2024-10-01 14:30:00,71.62,72.07,71.46,72.02,173762.0,71.62,72.07,71.46,72.02,173762.0
2024-10-01 14:40:00,72.01,72.18,71.82,71.83,138069.0,72.01,72.18,71.82,71.83,138069.0
2024-10-01 14:50:00,71.86,71.95,71.77,71.9,71831.0,71.86,71.95,71.77,71.9,71831.0
2024-10-01 15:00:00,71.9,71.99,71.83,71.94,46088.0,71.9,71.99,71.83,71.94,46088.0
2024-10-01 15:10:00,71.91,72.03,71.9,72.03,117208.0,71.91,72.03,71.9,72.03,117208.0
2024-10-01 15:20:00,72.02,72.02,71.83,71.85,112567.0,72.02,72.02,71.83,71.85,112567.0
2024-10-01 15:30:00,71.85,71.99,71.81,71.9,53097.0,71.85,71.99,71.81,71.9,53097.0
2024-10-01 15:40:00,71.89,72.1,71.87,72.1,121648.0,71.89,72.1,71.87,72.1,121648.0
2024-10-01 15:50:00,72.1,72.21,72.08,72.1,290554.0,72.1,72.21,72.08,72.1,290554.0
2024-10-02 09:30:00,73.95,74.14,73.87,74.05,277478.0,73.95,74.14,73.87,74.05,277478.0
2024-10-02 09:40:00,74.07,74.09,73.88,73.98,146748.0,74.07,74.09,73.88,73.98,146748.0
2024-10-02 09:50:00,73.99,74.01,73.77,73.98,81784.0,73.99,74.01,73.77,73.98,81784.0
2024-10-02 10:00:00,73.98,74.21,73.7,73.86,102667.0,73.98,74.21,73.7,73.86,102667.0
2024-10-02 10:10:00,73.82,74.04,73.8,73.93,74082.0,73.82,74.04,73.8,73.93,74082.0
2024-10-02 10:20:00,73.93,73.94,73.57,73.81,173923.0,73.93,73.94,73.57,73.81,173923.0
2024-10-02 10:30:00,73.8,73.8,73.16,73.2,167905.0,73.8,73.8,73.16,73.2,167905.0
2024-10-02 10:40:00,73.23,73.54,73.0,73.05,170125.0,73.23,73.54,73.0,73.05,170125.0
2024-10-02 10:50:00,73.04,73.21,72.65,72.69,95274.0,73.04,73.21,72.65,72.69,95274.0
2024-10-02 11:00:00,72.65,72.84,72.37,72.6,54509.0,72.65,72.84,72.37,72.6,54509.0
2024-10-02 11:10:00,72.59,72.7,72.18,72.18,104485.0,72.59,72.7,72.18,72.18,104485.0
2024-10-02 11:20:00,72.18,72.37,71.9,71.92,119597.0,72.18,72.37,71.9,71.92,119597.0
2024-10-02 11:30:00,71.89,72.27,71.81,72.16,73865.0,71.89,72.27,71.81,72.16,73865.0
2024-10-02 11:40:00,72.1,72.31,71.86,71.93,83777.0,72.1,72.31,71.86,71.93,83777.0
2024-10-02 11:50:00,71.94,72.02,71.71,71.71,70757.0,71.94,72.02,71.71,71.71,70757.0
2024-10-02 12:00:00,71.7,71.87,71.62,71.87,55738.0,71.7,71.87,71.62,71.87,55738.0
2024-10-02 12:10:00,71.87,72.11,71.81,72.02,68787.0,71.87,72.11,71.81,72.02,68787.0
2024-10-02 12:20:00,72.0,72.0,71.83,71.83,37516.0,72.0,72.0,71.83,71.83,37516.0
2024-10-02 12:30:00,71.86,72.09,71.82,71.94,81192.0,71.86,72.09,71.82,71.94,81192.0
2024-10-02 12:40:00,71.91,72.04,71.79,71.84,44082.0,71.91,72.04,71.79,71.84,44082.0
2024-10-02 12:50:00,71.87,71.92,71.78,71.86,27544.0,71.87,71.92,71.78,71.86,27544.0
2024-10-02 13:00:00,71.86,71.91,71.73,71.87,39014.0,71.86,71.91,71.73,71.87,39014.0
2024-10-02 13:10:00,71.88,71.96,71.75,71.78,74928.0,71.88,71.96,71.75,71.78,74928.0
2024-10-02 13:20:00,71.79,72.03,71.78,71.93,184629.0,71.79,72.03,71.78,71.93,184629.0
2024-10-02 13:30:00,71.94,71.98,71.8,71.93,83434.0,71.94,71.98,71.8,71.93,83434.0
2024-10-02 13:40:00,71.94,72.14,71.93,72.1,37299.0,71.94,72.14,71.93,72.1,37299.0
2024-10-02 13:50:00,72.08,72.16,72.05,72.11,22175.0,72.08,72.16,72.05,72.11,22175.0
2024-10-02 14:00:00,72.12,72.12,71.67,71.75,78902.0,72.12,72.12,71.67,71.75,78902.0
2024-10-02 14:10:00,71.77,71.89,71.73,71.82,96958.0,71.77,71.89,71.73,71.82,96958.0
2024-10-02 14:20:00,71.81,71.89,71.71,71.85,46226.0,71.81,71.89,71.71,71.85,46226.0
2024-10-02 14:30:00,71.93,72.13,71.91,72.08,53196.0,71.93,72.13,71.91,72.08,53196.0
2024-10-02 14:40:00,72.09,72.17,72.04,72.14,28126.0,72.09,72.17,72.04,72.14,28126.0
2024-10-02 14:50:00,72.12,72.22,72.1,72.18,23846.0,72.12,72.22,72.1,72.18,23846.0
2024-10-02 15:00:00,72.18,72.27,72.18,72.24,18036.0,72.18,72.27,72.18,72.24,18036.0
2024-10-02 15:10:00,72.24,72.28,72.22,72.23,34477.0,72.24,72.28,72.22,72.23,34477.0
2024-10-02 15:20:00,72.23,72.36,72.23,72.35,24976.0,72.23,72.36,72.23,72.35,24976.0
2024-10-02 15:30:00,72.37,72.46,72.37,72.46,54208.0,72.37,72.46,72.37,72.46,54208.0
2024-10-02 15:40:00,72.47,72.71,72.46,72.71,90825.0,72.47,72.71,72.46,72.71,90825.0
2024-10-02 15:50:00,72.7,72.78,72.66,72.75,156517.0,72.7,72.78,72.66,72.75,156517.0
2024-10-03 09:30:00,73.74,73.94,73.63,73.83,174080.0,73.74,73.94,73.63,73.83,174080.0
2024-10-03 09:40:00,73.81,73.86,73.45,73.68,127001.0,73.81,73.86,73.45,73.68,127001.0
2024-10-03 09:50:00,73.69,74.0,73.57,73.78,139155.0,73.69,74.0,73.57,73.78,139155.0
2024-10-03 10:00:00,73.76,74.08,73.76,74.03,48762.0,73.76,74.08,73.76,74.03,48762.0
2024-10-03 10:10:00,74.03,75.8,74.0,75.23,1690143.0,74.03,75.8,74.0,75.23,1690143.0
2024-10-03 10:20:00,75.22,75.28,74.53,74.97,323269.0,75.22,75.28,74.53,74.97,323269.0
2024-10-03 10:30:00,74.99,75.02,74.55,74.84,134376.0,74.99,75.02,74.55,74.84,134376.0
2024-10-03 10:40:00,74.85,75.09,74.71,74.87,108428.0,74.85,75.09,74.71,74.87,108428.0
2024-10-03 10:50:00,74.9,75.02,74.41,74.64,157942.0,74.9,75.02,74.41,74.64,157942.0
2024-10-03 11:00:00,74.7,75.03,74.63,74.77,78465.0,74.7,75.03,74.63,74.77,78465.0
2024-10-03 11:10:00,74.81,75.08,74.78,74.82,110667.0,74.81,75.08,74.78,74.82,110667.0
2024-10-03 11:20:00,74.79,74.93,74.63,74.75,126925.0,74.79,74.93,74.63,74.75,126925.0
2024-10-03 11:30:00,74.79,74.79,74.5,74.7,43855.0,74.79,74.79,74.5,74.7,43855.0
2024-10-03 11:40:00,74.69,74.88,74.62,74.68,49601.0,74.69,74.88,74.62,74.68,49601.0
2024-10-03 11:50:00,74.72,74.99,74.72,74.93,152516.0,74.72,74.99,74.72,74.93,152516.0
2024-10-03 12:00:00,74.9,75.13,74.85,75.09,50615.0,74.9,75.13,74.85,75.09,50615.0
2024-10-03 12:10:00,75.08,75.2,75.06,75.16,44393.0,75.08,75.2,75.06,75.16,44393.0
2024-10-03 12:20:00,75.18,75.22,75.07,75.1,83115.0,75.18,75.22,75.07,75.1,83115.0
2024-10-03 12:30:00,75.14,75.6,75.11,75.45,73572.0,75.14,75.6,75.11,75.45,73572.0
2024-10-03 12:40:00,75.45,75.5,75.25,75.32,123350.0,75.45,75.5,75.25,75.32,123350.0
2024-10-03 12:50:00,75.35,75.53,75.33,75.46,62479.0,75.35,75.53,75.33,75.46,62479.0
2024-10-03 13:00:00,75.46,75.56,75.42,75.5,33917.0,75.46,75.56,75.42,75.5,33917.0
2024-10-03 13:10:00,75.52,75.57,75.46,75.54,36889.0,75.52,75.57,75.46,75.54,36889.0
2024-10-03 13:20:00,75.48,75.52,75.04,75.27,230838.0,75.48,75.52,75.04,75.27,230838.0
2024-10-03 13:30:00,75.24,75.27,75.0,75.1,49704.0,75.24,75.27,75.0,75.1,49704.0
2024-10-03 13:40:00,75.09,75.18,74.77,74.95,219518.0,75.09,75.18,74.77,74.95,219518.0
2024-10-03 13:50:00,74.92,75.24,74.92,75.21,47080.0,74.92,75.24,74.92,75.21,47080.0
2024-10-03 14:00:00,75.2,75.21,75.06,75.13,74624.0,75.2,75.21,75.06,75.13,74624.0
2024-10-03 14:10:00,75.13,75.26,75.1,75.16,35247.0,75.13,75.26,75.1,75.16,35247.0
2024-10-03 14:20:00,75.16,75.61,75.0,75.56,62132.0,75.16,75.61,75.0,75.56,62132.0
2024-10-03 14:30:00,75.55,75.78,75.48,75.61,136350.0,75.55,75.78,75.48,75.61,136350.0
2024-10-03 14:40:00,75.58,75.63,75.55,75.59,43726.0,75.58,75.63,75.55,75.59,43726.0
2024-10-03 14:50:00,75.6,75.69,75.59,75.63,60257.0,75.6,75.69,75.59,75.63,60257.0
2024-10-03 15:00:00,75.63,75.83,75.62,75.73,66264.0,75.63,75.83,75.62,75.73,66264.0
2024-10-03 15:10:00,75.72,75.75,75.63,75.69,42364.0,75.72,75.75,75.63,75.69,42364.0
2024-10-03 15:20:00,75.7,75.72,75.65,75.68,31128.0,75.7,75.72,75.65,75.68,31128.0
2024-10-03 15:30:00,75.68,75.73,75.65,75.69,83547.0,75.68,75.73,75.65,75.69,83547.0
2024-10-03 15:40:00,75.69,75.81,75.64,75.78,235764.0,75.69,75.81,75.64,75.78,235764.0
2024-10-03 15:50:00,75.77,75.9,75.55,75.69,719142.0,75.77,75.9,75.55,75.69,719142.0
2024-10-04 09:30:00,76.21,76.33,75.84,75.98,176962.0,76.21,76.33,75.84,75.98,176962.0
2024-10-04 09:40:00,76.02,76.12,75.81,76.07,142128.0,76.02,76.12,75.81,76.07,142128.0
2024-10-04 09:50:00,76.07,76.12,75.82,75.92,69600.0,76.07,76.12,75.82,75.92,69600.0
2024-10-04 10:00:00,75.97,76.34,75.95,76.2,39052.0,75.97,76.34,75.95,76.2,39052.0
2024-10-04 10:10:00,76.16,76.37,76.16,76.35,57414.0,76.16,76.37,76.16,76.35,57414.0
2024-10-04 10:20:00,76.36,76.42,76.17,76.2,59949.0,76.36,76.42,76.17,76.2,59949.0
2024-10-04 10:30:00,76.15,76.2,75.76,75.81,143319.0,76.15,76.2,75.76,75.81,143319.0
2024-10-04 10:40:00,75.86,76.3,75.86,76.18,55825.0,75.86,76.3,75.86,76.18,55825.0
2024-10-04 10:50:00,76.17,76.22,76.04,76.15,25613.0,76.17,76.22,76.04,76.15,25613.0
2024-10-04 11:00:00,76.13,76.54,76.12,76.54,66428.0,76.13,76.54,76.12,76.54,66428.0
2024-10-04 11:10:00,76.55,76.6,76.43,76.57,116033.0,76.55,76.6,76.43,76.57,116033.0
2024-10-04 11:20:00,76.63,76.63,76.02,76.16,110820.0,76.63,76.63,76.02,76.16,110820.0
2024-10-04 11:30:00,76.12,76.47,75.96,76.44,129888.0,76.12,76.47,75.96,76.44,129888.0
2024-10-04 11:40:00,76.44,76.61,76.35,76.5,41783.0,76.44,76.61,76.35,76.5,41783.0
2024-10-04 11:50:00,76.52,76.73,76.42,76.7,123118.0,76.52,76.73,76.42,76.7,123118.0
2024-10-04 12:00:00,76.7,76.78,76.64,76.73,36837.0,76.7,76.78,76.64,76.73,36837.0
2024-10-04 12:10:00,76.75,77.0,76.75,76.75,53543.0,76.75,77.0,76.75,76.75,53543.0
2024-10-04 12:20:00,76.72,76.95,76.63,76.91,71221.0,76.72,76.95,76.63,76.91,71221.0
2024-10-04 12:30:00,76.93,76.98,76.66,76.74,85130.0,76.93,76.98,76.66,76.74,85130.0
2024-10-04 12:40:00,76.74,76.9,76.74,76.89,127696.0,76.74,76.9,76.74,76.89,127696.0
2024-10-04 12:50:00,76.91,77.07,76.91,76.96,80129.0,76.91,77.07,76.91,76.96,80129.0
2024-10-04 13:00:00,76.98,77.4,76.91,77.22,90802.0,76.98,77.4,76.91,77.22,90802.0
2024-10-04 13:10:00,77.23,77.3,77.17,77.29,44058.0,77.23,77.3,77.17,77.29,44058.0
2024-10-04 13:20:00,77.31,77.32,77.13,77.18,25288.0,77.31,77.32,77.13,77.18,25288.0
2024-10-04 13:30:00,77.17,77.19,77.03,77.08,65938.0,77.17,77.19,77.03,77.08,65938.0
2024-10-04 13:40:00,77.08,77.21,77.07,77.13,63530.0,77.08,77.21,77.07,77.13,63530.0
2024-10-04 13:50:00,77.12,77.35,77.1,77.33,94317.0,77.12,77.35,77.1,77.33,94317.0
2024-10-04 14:00:00,77.33,77.36,77.02,77.13,63388.0,77.33,77.36,77.02,77.13,63388.0
2024-10-04 14:10:00,77.16,77.21,76.39,76.71,1004567.0,77.16,77.21,76.39,76.71,1004567.0
2024-10-04 14:20:00,76.71,76.72,76.06,76.15,330799.0,76.71,76.72,76.06,76.15,330799.0
2024-10-04 14:30:00,76.13,76.35,75.92,76.06,244048.0,76.13,76.35,75.92,76.06,244048.0
2024-10-04 14:40:00,76.07,76.34,76.06,76.24,79001.0,76.07,76.34,76.06,76.24,79001.0
2024-10-04 14:50:00,76.23,76.29,76.15,76.2,59288.0,76.23,76.29,76.15,76.2,59288.0
2024-10-04 15:00:00,76.21,76.56,76.2,76.53,209558.0,76.21,76.56,76.2,76.53,209558.0
2024-10-04 15:10:00,76.53,76.54,76.33,76.34,58916.0,76.53,76.54,76.33,76.34,58916.0
2024-10-04 15:20:00,76.35,76.38,76.26,76.28,43970.0,76.35,76.38,76.26,76.28,43970.0
2024-10-04 15:30:00,76.28,76.51,76.28,76.36,76508.0,76.28,76.51,76.28,76.36,76508.0
2024-10-04 15:40:00,76.36,76.38,76.25,76.26,77336.0,76.36,76.38,76.25,76.26,77336.0
2024-10-04 15:50:00,76.26,76.37,76.25,76.33,341318.0,76.26,76.37,76.25,76.33,341318.0
2024-10-07 09:30:00,77.42,77.56,77.29,77.48,144344.0,77.42,77.56,77.29,77.48,144344.0
2024-10-07 09:40:00,77.5,77.85,77.38,77.81,176318.0,77.5,77.85,77.38,77.81,176318.0
2024-10-07 09:50:00,77.85,77.99,77.41,77.42,173565.0,77.85,77.99,77.41,77.42,173565.0
2024-10-07 10:00:00,77.42,77.63,77.3,77.57,80260.0,77.42,77.63,77.3,77.57,80260.0
2024-10-07 10:10:00,77.56,77.66,77.41,77.57,64493.0,77.56,77.66,77.41,77.57,64493.0
2024-10-07 10:20:00,77.57,77.73,77.43,77.57,43892.0,77.57,77.73,77.43,77.57,43892.0
2024-10-07 10:30:00,77.55,77.81,77.49,77.8,120556.0,77.55,77.81,77.49,77.8,120556.0
2024-10-07 10:40:00,77.78,78.07,77.75,77.95,185688.0,77.78,78.07,77.75,77.95,185688.0
2024-10-07 10:50:00,77.95,78.19,77.84,77.95,144473.0,77.95,78.19,77.84,77.95,144473.0
2024-10-07 11:00:00,77.95,78.11,77.95,78.08,148348.0,77.95,78.11,77.95,78.08,148348.0
2024-10-07 11:10:00,78.06,78.23,78.04,78.17,57563.0,78.06,78.23,78.04,78.17,57563.0
2024-10-07 11:20:00,78.18,78.56,78.18,78.49,98975.0,78.18,78.56,78.18,78.49,98975.0
2024-10-07 11:30:00,78.51,78.81,78.48,78.74,101046.0,78.51,78.81,78.48,78.74,101046.0
2024-10-07 11:40:00,78.74,78.96,78.67,78.76,94055.0,78.74,78.96,78.67,78.76,94055.0
2024-10-07 11:50:00,78.76,79.05,78.76,79.04,97702.0,78.76,79.05,78.76,79.04,97702.0
2024-10-07 12:00:00,79.03,79.12,78.53,78.54,111186.0,79.03,79.12,78.53,78.54,111186.0
2024-10-07 12:10:00,78.55,78.8,78.49,78.72,71861.0,78.55,78.8,78.49,78.72,71861.0
2024-10-07 12:20:00,78.74,78.9,78.65,78.8,70413.0,78.74,78.9,78.65,78.8,70413.0
2024-10-07 12:30:00,78.84,79.01,78.84,79.0,37228.0,78.84,79.01,78.84,79.0,37228.0
2024-10-07 12:40:00,79.0,79.03,78.83,78.91,40316.0,79.0,79.03,78.83,78.91,40316.0
2024-10-07 12:50:00,78.94,79.03,78.91,78.97,29576.0,78.94,79.03,78.91,78.97,29576.0
2024-10-07 13:00:00,78.96,78.97,78.8,78.96,40448.0,78.96,78.97,78.8,78.96,40448.0
2024-10-07 13:10:00,78.94,79.0,78.88,78.95,26458.0,78.94,79.0,78.88,78.95,26458.0
2024-10-07 13:20:00,78.96,79.04,78.93,78.93,31103.0,78.96,79.04,78.93,78.93,31103.0
2024-10-07 13:30:00,78.93,79.12,78.83,78.96,59806.0,78.93,79.12,78.83,78.96,59806.0
2024-10-07 13:40:00,78.95,78.99,78.8,78.85,61128.0,78.95,78.99,78.8,78.85,61128.0
2024-10-07 13:50:00,78.82,78.86,78.78,78.85,40239.0,78.82,78.86,78.78,78.85,40239.0
2024-10-07 14:00:00,78.86,78.9,78.72,78.8,40676.0,78.86,78.9,78.72,78.8,40676.0
2024-10-07 14:10:00,78.8,78.84,78.68,78.76,36832.0,78.8,78.84,78.68,78.76,36832.0
2024-10-07 14:20:00,78.76,79.09,78.69,79.08,76414.0,78.76,79.09,78.69,79.08,76414.0
2024-10-07 14:30:00,79.08,79.23,79.02,79.19,109686.0,79.08,79.23,79.02,79.19,109686.0
2024-10-07 14:40:00,79.17,79.21,79.13,79.21,34960.0,79.17,79.21,79.13,79.21,34960.0
2024-10-07 14:50:00,79.2,79.31,79.12,79.26,68002.0,79.2,79.31,79.12,79.26,68002.0
2024-10-07 15:00:00,79.27,79.3,79.09,79.13,76150.0,79.27,79.3,79.09,79.13,76150.0
2024-10-07 15:10:00,79.13,79.22,79.12,79.17,36263.0,79.13,79.22,79.12,79.17,36263.0
2024-10-07 15:20:00,79.17,79.3,79.15,79.23,46141.0,79.17,79.3,79.15,79.23,46141.0
2024-10-07 15:30:00,79.23,79.29,79.21,79.21,50123.0,79.23,79.29,79.21,79.21,50123.0
2024-10-07 15:40:00,79.21,79.28,79.2,79.22,72184.0,79.21,79.28,79.2,79.22,72184.0
2024-10-07 15:50:00,79.22,79.29,79.2,79.23,238271.0,79.22,79.29,79.2,79.23,238271.0
2024-10-08 09:30:00,76.83,76.94,76.56,76.69,283444.0,76.83,76.94,76.56,76.69,283444.0
2024-10-08 09:40:00,76.66,76.66,76.15,76.43,313790.0,76.66,76.66,76.15,76.43,313790.0
2024-10-08 09:50:00,76.43,76.48,76.07,76.29,109981.0,76.43,76.48,76.07,76.29,109981.0
2024-10-08 10:00:00,76.28,76.28,75.73,75.89,279263.0,76.28,76.28,75.73,75.89,279263.0
2024-10-08 10:10:00,75.87,76.12,75.68,75.75,86527.0,75.87,76.12,75.68,75.75,86527.0
2024-10-08 10:20:00,75.75,75.94,75.0,75.38,263187.0,75.75,75.94,75.0,75.38,263187.0
2024-10-08 10:30:00,75.35,75.66,75.17,75.66,180297.0,75.35,75.66,75.17,75.66,180297.0
2024-10-08 10:40:00,75.63,75.73,75.32,75.43,132572.0,75.63,75.73,75.32,75.43,132572.0
2024-10-08 10:50:00,75.39,75.63,75.32,75.53,118930.0,75.39,75.63,75.32,75.53,118930.0
2024-10-08 11:00:00,75.55,75.64,75.27,75.59,112949.0,75.55,75.64,75.27,75.59,112949.0
2024-10-08 11:10:00,75.58,75.69,75.24,75.25,64212.0,75.58,75.69,75.24,75.25,64212.0
2024-10-08 11:20:00,75.23,75.28,75.0,75.26,129930.0,75.23,75.28,75.0,75.26,129930.0
2024-10-08 11:30:00,75.25,75.56,75.21,75.56,59322.0,75.25,75.56,75.21,75.56,59322.0
2024-10-08 11:40:00,75.55,75.69,75.39,75.6,83934.0,75.55,75.69,75.39,75.6,83934.0
2024-10-08 11:50:00,75.57,75.58,75.33,75.38,50251.0,75.57,75.58,75.33,75.38,50251.0
2024-10-08 12:00:00,75.39,75.72,75.39,75.59,68422.0,75.39,75.72,75.39,75.59,68422.0
2024-10-08 12:10:00,75.61,75.62,75.41,75.43,36962.0,75.61,75.62,75.41,75.43,36962.0
2024-10-08 12:20:00,75.46,75.48,75.23,75.26,33828.0,75.46,75.48,75.23,75.26,33828.0
2024-10-08 12:30:00,75.24,75.25,74.57,74.71,166985.0,75.24,75.25,74.57,74.71,166985.0
2024-10-08 12:40:00,74.71,74.94,74.7,74.79,63452.0,74.71,74.94,74.7,74.79,63452.0
2024-10-08 12:50:00,74.79,74.82,74.71,74.77,77735.0,74.79,74.82,74.71,74.77,77735.0
2024-10-08 13:00:00,74.77,76.52,74.7,76.43,1041501.0,74.77,76.52,74.7,76.43,1041501.0
2024-10-08 13:10:00,76.44,76.46,75.7,75.88,711321.0,76.44,76.46,75.7,75.88,711321.0
2024-10-08 13:20:00,75.87,76.11,75.78,75.92,124282.0,75.87,76.11,75.78,75.92,124282.0
2024-10-08 13:30:00,75.91,76.21,75.86,75.97,90841.0,75.91,76.21,75.86,75.97,90841.0
2024-10-08 13:40:00,75.95,76.42,75.92,76.29,89307.0,75.95,76.42,75.92,76.29,89307.0
2024-10-08 13:50:00,76.3,76.3,75.91,75.92,59513.0,76.3,76.3,75.91,75.92,59513.0
2024-10-08 14:00:00,75.94,76.12,75.55,75.76,97203.0,75.94,76.12,75.55,75.76,97203.0
2024-10-08 14:10:00,75.76,75.76,75.21,75.3,144169.0,75.76,75.76,75.21,75.3,144169.0
2024-10-08 14:20:00,75.33,75.56,75.22,75.54,96849.0,75.33,75.56,75.22,75.54,96849.0
2024-10-08 14:30:00,75.53,75.76,75.47,75.5,83154.0,75.53,75.76,75.47,75.5,83154.0
2024-10-08 14:40:00,75.5,75.71,75.49,75.69,58747.0,75.5,75.71,75.49,75.69,58747.0
2024-10-08 14:50:00,75.7,75.74,75.6,75.62,35315.0,75.7,75.74,75.6,75.62,35315.0
2024-10-08 15:00:00,75.63,75.78,75.59,75.72,31281.0,75.63,75.78,75.59,75.72,31281.0
2024-10-08 15:10:00,75.7,75.82,75.7,75.75,36174.0,75.7,75.82,75.7,75.75,36174.0
2024-10-08 15:20:00,75.73,75.81,75.63,75.78,44138.0,75.73,75.81,75.63,75.78,44138.0
2024-10-08 15:30:00,75.79,75.93,75.79,75.9,62360.0,75.79,75.93,75.79,75.9,62360.0
2024-10-08 15:40:00,75.91,75.92,75.79,75.85,281906.0,75.91,75.92,75.79,75.85,281906.0
2024-10-08 15:50:00,75.86,75.87,75.77,75.77,600368.0,75.86,75.87,75.77,75.77,600368.0
2024-10-09 09:30:00,74.11,74.14,73.72,73.89,187473.0,74.11,74.14,73.72,73.89,187473.0
2024-10-09 09:40:00,73.86,74.07,73.68,73.97,124364.0,73.86,74.07,73.68,73.97,124364.0
2024-10-09 09:50:00,73.94,74.01,73.78,73.95,82628.0,73.94,74.01,73.78,73.95,82628.0
2024-10-09 10:00:00,73.95,74.2,73.82,73.98,159111.0,73.95,74.2,73.82,73.98,159111.0
2024-10-09 10:10:00,73.99,74.04,73.65,73.7,78549.0,73.99,74.04,73.65,73.7,78549.0
2024-10-09 10:20:00,73.68,73.78,73.41,73.75,244496.0,73.68,73.78,73.41,73.75,244496.0
2024-10-09 10:30:00,73.73,74.3,73.62,73.96,132302.0,73.73,74.3,73.62,73.96,132302.0
2024-10-09 10:40:00,73.96,74.31,73.81,74.23,104488.0,73.96,74.31,73.81,74.23,104488.0
2024-10-09 10:50:00,74.23,74.58,74.21,74.42,176414.0,74.23,74.58,74.21,74.42,176414.0
2024-10-09 11:00:00,74.44,74.79,74.2,74.74,137298.0,74.44,74.79,74.2,74.74,137298.0
2024-10-09 11:10:00,74.75,75.02,74.75,74.82,127322.0,74.75,75.02,74.75,74.82,127322.0
2024-10-09 11:20:00,74.84,75.12,74.53,74.97,455242.0,74.84,75.12,74.53,74.97,455242.0
2024-10-09 11:30:00,75.0,75.25,74.87,75.22,164336.0,75.0,75.25,74.87,75.22,164336.0
2024-10-09 11:40:00,75.18,75.19,74.95,75.08,129404.0,75.18,75.19,74.95,75.08,129404.0
2024-10-09 11:50:00,75.03,75.11,74.72,75.08,82195.0,75.03,75.11,74.72,75.08,82195.0
2024-10-09 12:00:00,75.08,75.3,75.01,75.08,98967.0,75.08,75.3,75.01,75.08,98967.0
2024-10-09 12:10:00,75.09,75.26,75.07,75.15,175649.0,75.09,75.26,75.07,75.15,175649.0
2024-10-09 12:20:00,75.13,75.16,74.88,74.92,37774.0,75.13,75.16,74.88,74.92,37774.0
2024-10-09 12:30:00,74.9,74.9,74.48,74.57,51050.0,74.9,74.9,74.48,74.57,51050.0
2024-10-09 12:40:00,74.56,74.66,74.37,74.65,46848.0,74.56,74.66,74.37,74.65,46848.0
2024-10-09 12:50:00,74.63,74.8,74.51,74.78,76556.0,74.63,74.8,74.51,74.78,76556.0
2024-10-09 13:00:00,74.79,74.86,74.61,74.66,105027.0,74.79,74.86,74.61,74.66,105027.0
2024-10-09 13:10:00,74.67,74.77,74.6,74.67,27705.0,74.67,74.77,74.6,74.67,27705.0
2024-10-09 13:20:00,74.69,74.83,74.59,74.63,27610.0,74.69,74.83,74.59,74.63,27610.0
2024-10-09 13:30:00,74.63,74.64,74.12,74.55,205445.0,74.63,74.64,74.12,74.55,205445.0
2024-10-09 13:40:00,74.55,74.69,74.49,74.65,34801.0,74.55,74.69,74.49,74.65,34801.0
2024-10-09 13:50:00,74.64,75.06,74.64,75.0,134430.0,74.64,75.06,74.64,75.0,134430.0
2024-10-09 14:00:00,74.98,75.23,74.93,75.12,101252.0,74.98,75.23,74.93,75.12,101252.0
2024-10-09 14:10:00,75.13,75.25,75.04,75.09,143166.0,75.13,75.25,75.04,75.09,143166.0
2024-10-09 14:20:00,75.1,75.13,74.87,75.06,76743.0,75.1,75.13,74.87,75.06,76743.0
2024-10-09 14:30:00,75.08,75.22,75.07,75.2,51447.0,75.08,75.22,75.07,75.2,51447.0
2024-10-09 14:40:00,75.17,75.25,75.17,75.21,103729.0,75.17,75.25,75.17,75.21,103729.0
2024-10-09 14:50:00,75.2,75.2,75.07,75.1,57041.0,75.2,75.2,75.07,75.1,57041.0
2024-10-09 15:00:00,75.12,75.31,75.12,75.27,127174.0,75.12,75.31,75.12,75.27,127174.0
2024-10-09 15:10:00,75.27,75.32,75.25,75.29,54214.0,75.27,75.32,75.25,75.29,54214.0
2024-10-09 15:20:00,75.29,75.36,75.24,75.26,35550.0,75.29,75.36,75.24,75.26,35550.0
2024-10-09 15:30:00,75.3,75.33,75.28,75.3,89651.0,75.3,75.33,75.28,75.3,89651.0
2024-10-09 15:40:00,75.31,75.34,75.29,75.3,122976.0,75.31,75.34,75.29,75.3,122976.0
2024-10-09 15:50:00,75.29,75.32,75.16,75.25,406968.0,75.29,75.32,75.16,75.25,406968.0
2024-10-10 09:30:00,76.15,76.26,75.86,75.95,48901.0,76.15,76.26,75.86,75.95,48901.0
2024-10-10 09:40:00,75.97,76.04,75.76,75.94,45530.0,75.97,76.04,75.76,75.94,45530.0
2024-10-10 09:50:00,75.95,76.19,75.88,76.09,27129.0,75.95,76.19,75.88,76.09,27129.0
2024-10-10 10:00:00,76.13,76.26,75.95,76.03,43325.0,76.13,76.26,75.95,76.03,43325.0
2024-10-10 10:10:00,76.06,76.85,76.05,76.8,92542.0,76.06,76.85,76.05,76.8,92542.0
2024-10-10 10:20:00,76.84,76.97,76.58,76.64,155183.0,76.84,76.97,76.58,76.64,155183.0
2024-10-10 10:30:00,76.65,76.75,76.42,76.75,111876.0,76.65,76.75,76.42,76.75,111876.0
2024-10-10 10:40:00,76.71,76.84,76.65,76.71,56084.0,76.71,76.84,76.65,76.71,56084.0
2024-10-10 10:50:00,76.68,76.86,76.62,76.8,29107.0,76.68,76.86,76.62,76.8,29107.0
2024-10-10 11:00:00,76.8,76.85,76.68,76.71,71634.0,76.8,76.85,76.68,76.71,71634.0
2024-10-10 11:10:00,76.74,76.87,76.64,76.64,59153.0,76.74,76.87,76.64,76.64,59153.0
2024-10-10 11:20:00,76.66,76.69,76.36,76.37,339689.0,76.66,76.69,76.36,76.37,339689.0
2024-10-10 11:30:00,76.4,76.58,76.4,76.52,19059.0,76.4,76.58,76.4,76.52,19059.0
2024-10-10 11:40:00,76.53,77.21,76.53,77.2,58031.0,76.53,77.21,76.53,77.2,58031.0
2024-10-10 11:50:00,77.23,77.34,77.11,77.24,88542.0,77.23,77.34,77.11,77.24,88542.0
2024-10-10 12:00:00,77.24,77.45,77.2,77.31,91398.0,77.24,77.45,77.2,77.31,91398.0
2024-10-10 12:10:00,77.31,77.34,77.2,77.31,45200.0,77.31,77.34,77.2,77.31,45200.0
2024-10-10 12:20:00,77.29,77.31,77.1,77.25,48773.0,77.29,77.31,77.1,77.25,48773.0
2024-10-10 12:30:00,77.27,77.47,77.24,77.44,36895.0,77.27,77.47,77.24,77.44,36895.0
2024-10-10 12:40:00,77.44,77.66,77.34,77.64,71802.0,77.44,77.66,77.34,77.64,71802.0
2024-10-10 12:50:00,77.64,77.74,77.56,77.65,74481.0,77.64,77.74,77.56,77.65,74481.0
2024-10-10 13:00:00,77.66,77.75,77.59,77.68,108230.0,77.66,77.75,77.59,77.68,108230.0
2024-10-10 13:10:00,77.68,77.75,77.61,77.74,111325.0,77.68,77.75,77.61,77.74,111325.0
2024-10-10 13:20:00,77.75,77.89,77.73,77.86,80991.0,77.75,77.89,77.73,77.86,80991.0
2024-10-10 13:30:00,77.86,77.96,77.85,77.94,73244.0,77.86,77.96,77.85,77.94,73244.0
2024-10-10 13:40:00,77.96,78.03,77.85,77.92,52470.0,77.96,78.03,77.85,77.92,52470.0
2024-10-10 13:50:00,77.92,78.0,77.82,77.84,71069.0,77.92,78.0,77.82,77.84,71069.0
2024-10-10 14:00:00,77.83,77.92,77.68,77.72,51609.0,77.83,77.92,77.68,77.72,51609.0
2024-10-10 14:10:00,77.76,77.76,77.39,77.55,114643.0,77.76,77.76,77.39,77.55,114643.0
2024-10-10 14:20:00,77.56,77.75,77.56,77.72,51837.0,77.56,77.75,77.56,77.72,51837.0
2024-10-10 14:30:00,77.66,77.74,77.65,77.72,24842.0,77.66,77.74,77.65,77.72,24842.0
2024-10-10 14:40:00,77.74,77.74,77.62,77.64,15413.0,77.74,77.74,77.62,77.64,15413.0
2024-10-10 14:50:00,77.64,77.74,77.62,77.7,15760.0,77.64,77.74,77.62,77.7,15760.0
2024-10-10 15:00:00,77.68,78.04,77.68,77.96,244343.0,77.68,78.04,77.68,77.96,244343.0
2024-10-10 15:10:00,77.94,77.94,77.79,77.8,55625.0,77.94,77.94,77.79,77.8,55625.0
2024-10-10 15:20:00,77.81,77.85,77.74,77.8,30207.0,77.81,77.85,77.74,77.8,30207.0
2024-10-10 15:30:00,77.8,77.83,77.76,77.8,90305.0,77.8,77.83,77.76,77.8,90305.0
2024-10-10 15:40:00,77.79,77.83,77.77,77.81,185941.0,77.79,77.83,77.77,77.81,185941.0
2024-10-10 15:50:00,77.81,77.82,77.73,77.73,431134.0,77.81,77.82,77.73,77.73,431134.0
2024-10-11 09:30:00,77.01,77.33,77.0,77.32,94635.0,77.01,77.33,77.0,77.32,94635.0
2024-10-11 09:40:00,77.33,77.43,77.02,77.06,201182.0,77.33,77.43,77.02,77.06,201182.0
2024-10-11 09:50:00,77.02,77.21,77.01,77.04,43653.0,77.02,77.21,77.01,77.04,43653.0
2024-10-11 10:00:00,76.99,77.19,76.69,77.11,72279.0,76.99,77.19,76.69,77.11,72279.0
2024-10-11 10:10:00,77.11,77.35,77.09,77.3,100165.0,77.11,77.35,77.09,77.3,100165.0
2024-10-11 10:20:00,77.29,77.63,77.21,77.63,49122.0,77.29,77.63,77.21,77.63,49122.0
2024-10-11 10:30:00,77.63,77.67,77.41,77.55,61683.0,77.63,77.67,77.41,77.55,61683.0
2024-10-11 10:40:00,77.51,77.61,77.4,77.55,40598.0,77.51,77.61,77.4,77.55,40598.0
2024-10-11 10:50:00,77.57,77.87,77.45,77.85,69182.0,77.57,77.87,77.45,77.85,69182.0
2024-10-11 11:00:00,77.87,77.88,77.58,77.7,97742.0,77.87,77.88,77.58,77.7,97742.0
2024-10-11 11:10:00,77.68,77.68,77.24,77.35,54633.0,77.68,77.68,77.24,77.35,54633.0
2024-10-11 11:20:00,77.36,77.48,77.33,77.46,40946.0,77.36,77.48,77.33,77.46,40946.0
2024-10-11 11:30:00,77.44,77.55,77.17,77.27,38622.0,77.44,77.55,77.17,77.27,38622.0
2024-10-11 11:40:00,77.29,77.35,77.1,77.15,53145.0,77.29,77.35,77.1,77.15,53145.0
2024-10-11 11:50:00,77.15,77.33,77.12,77.31,35597.0,77.15,77.33,77.12,77.31,35597.0
2024-10-11 12:00:00,77.3,77.34,77.13,77.16,39820.0,77.3,77.34,77.13,77.16,39820.0
2024-10-11 12:10:00,77.18,77.33,77.1,77.32,38422.0,77.18,77.33,77.1,77.32,38422.0
2024-10-11 12:20:00,77.32,77.42,77.27,77.31,25655.0,77.32,77.42,77.27,77.31,25655.0
2024-10-11 12:30:00,77.33,77.34,77.16,77.2,37891.0,77.33,77.34,77.16,77.2,37891.0
2024-10-11 12:40:00,77.19,77.29,77.15,77.21,23346.0,77.19,77.29,77.15,77.21,23346.0
2024-10-11 12:50:00,77.21,77.24,77.15,77.23,38418.0,77.21,77.24,77.15,77.23,38418.0
2024-10-11 13:00:00,77.23,77.35,77.19,77.19,45590.0,77.23,77.35,77.19,77.19,45590.0
2024-10-11 13:10:00,77.22,77.26,76.9,77.11,70545.0,77.22,77.26,76.9,77.11,70545.0
2024-10-11 13:20:00,77.08,77.31,77.06,77.24,53141.0,77.08,77.31,77.06,77.24,53141.0
2024-10-11 13:30:00,77.26,77.4,77.26,77.38,37584.0,77.26,77.4,77.26,77.38,37584.0
2024-10-11 13:40:00,77.4,77.66,77.37,77.6,65784.0,77.4,77.66,77.37,77.6,65784.0
2024-10-11 13:50:00,77.59,77.72,77.56,77.58,68920.0,77.59,77.72,77.56,77.58,68920.0
2024-10-11 14:00:00,77.56,77.63,77.39,77.4,33387.0,77.56,77.63,77.39,77.4,33387.0
2024-10-11 14:10:00,77.4,77.52,77.37,77.41,39987.0,77.4,77.52,77.37,77.41,39987.0
2024-10-11 14:20:00,77.41,77.6,77.33,77.39,54084.0,77.41,77.6,77.33,77.39,54084.0
2024-10-11 14:30:00,77.41,77.41,77.3,77.37,47784.0,77.41,77.41,77.3,77.37,47784.0
2024-10-11 14:40:00,77.37,77.41,77.24,77.34,61825.0,77.37,77.41,77.24,77.34,61825.0
2024-10-11 14:50:00,77.34,77.38,77.3,77.38,23518.0,77.34,77.38,77.3,77.38,23518.0
2024-10-11 15:00:00,77.4,77.42,77.21,77.21,41751.0,77.4,77.42,77.21,77.21,41751.0
2024-10-11 15:10:00,77.19,77.28,77.09,77.27,38122.0,77.19,77.28,77.09,77.27,38122.0
2024-10-11 15:20:00,77.28,77.38,77.25,77.36,29877.0,77.28,77.38,77.25,77.36,29877.0
2024-10-11 15:30:00,77.35,77.45,77.34,77.42,138654.0,77.35,77.45,77.34,77.42,138654.0
2024-10-11 15:40:00,77.41,77.48,77.35,77.47,162143.0,77.41,77.48,77.35,77.47,162143.0
2024-10-11 15:50:00,77.46,77.57,77.42,77.46,427670.0,77.46,77.57,77.42,77.46,427670.0
2024-10-14 09:30:00,76.06,76.32,76.03,76.12,124223.0,76.06,76.32,76.03,76.12,124223.0
2024-10-14 09:40:00,76.1,76.65,76.02,76.65,187392.0,76.1,76.65,76.02,76.65,187392.0
2024-10-14 09:50:00,76.59,76.61,76.27,76.46,45975.0,76.59,76.61,76.27,76.46,45975.0
2024-10-14 10:00:00,76.45,76.55,76.27,76.31,24007.0,76.45,76.55,76.27,76.31,24007.0
2024-10-14 10:10:00,76.32,76.4,75.89,75.92,47798.0,76.32,76.4,75.89,75.92,47798.0
2024-10-14 10:20:00,75.91,75.99,75.74,75.85,36816.0,75.91,75.99,75.74,75.85,36816.0
2024-10-14 10:30:00,75.84,75.97,75.77,75.88,53996.0,75.84,75.97,75.77,75.88,53996.0
2024-10-14 10:40:00,75.88,76.27,75.8,76.26,160733.0,75.88,76.27,75.8,76.26,160733.0
2024-10-14 10:50:00,76.28,76.42,76.16,76.21,88062.0,76.28,76.42,76.16,76.21,88062.0
2024-10-14 11:00:00,76.19,76.31,76.11,76.2,38612.0,76.19,76.31,76.11,76.2,38612.0
2024-10-14 11:10:00,76.2,76.24,75.98,76.0,85031.0,76.2,76.24,75.98,76.0,85031.0
2024-10-14 11:20:00,75.99,76.06,75.84,75.93,43445.0,75.99,76.06,75.84,75.93,43445.0
2024-10-14 11:30:00,75.92,76.07,75.54,75.66,70401.0,75.92,76.07,75.54,75.66,70401.0
2024-10-14 11:40:00,75.65,75.77,75.57,75.59,35473.0,75.65,75.77,75.57,75.59,35473.0
2024-10-14 11:50:00,75.56,75.71,75.48,75.7,65033.0,75.56,75.71,75.48,75.7,65033.0
2024-10-14 12:00:00,75.72,75.74,75.54,75.63,24259.0,75.72,75.74,75.54,75.63,24259.0
2024-10-14 12:10:00,75.61,75.78,75.61,75.71,15126.0,75.61,75.78,75.61,75.71,15126.0
2024-10-14 12:20:00,75.69,75.77,75.66,75.75,14329.0,75.69,75.77,75.66,75.75,14329.0
2024-10-14 12:30:00,75.73,75.78,75.58,75.67,14645.0,75.73,75.78,75.58,75.67,14645.0
2024-10-14 12:40:00,75.67,75.94,75.64,75.87,90566.0,75.67,75.94,75.64,75.87,90566.0
2024-10-14 12:50:00,75.87,76.01,75.78,75.93,52187.0,75.87,76.01,75.78,75.93,52187.0
2024-10-14 13:00:00,75.92,75.96,75.85,75.88,28515.0,75.92,75.96,75.85,75.88,28515.0
2024-10-14 13:10:00,75.88,75.99,75.88,75.95,34778.0,75.88,75.99,75.88,75.95,34778.0
2024-10-14 13:20:00,75.93,76.11,75.93,76.09,45238.0,75.93,76.11,75.93,76.09,45238.0
2024-10-14 13:30:00,76.1,76.19,76.08,76.1,18140.0,76.1,76.19,76.08,76.1,18140.0
2024-10-14 13:40:00,76.13,76.23,76.12,76.21,13987.0,76.13,76.23,76.12,76.21,13987.0
2024-10-14 13:50:00,76.22,76.25,76.03,76.06,31424.0,76.22,76.25,76.03,76.06,31424.0
2024-10-14 14:00:00,76.06,76.11,75.86,75.93,28786.0,76.06,76.11,75.86,75.93,28786.0
2024-10-14 14:10:00,75.91,76.1,75.89,76.1,21459.0,75.91,76.1,75.89,76.1,21459.0
2024-10-14 14:20:00,76.09,76.09,75.69,75.81,46757.0,76.09,76.09,75.69,75.81,46757.0
2024-10-14 14:30:00,75.82,75.91,75.79,75.83,17262.0,75.82,75.91,75.79,75.83,17262.0
2024-10-14 14:40:00,75.83,75.92,75.83,75.85,29742.0,75.83,75.92,75.83,75.85,29742.0
2024-10-14 14:50:00,75.86,75.9,75.84,75.84,7641.0,75.86,75.9,75.84,75.84,7641.0
2024-10-14 15:00:00,75.83,75.86,75.79,75.81,12089.0,75.83,75.86,75.79,75.81,12089.0
2024-10-14 15:10:00,75.81,75.82,75.74,75.77,38727.0,75.81,75.82,75.74,75.77,38727.0
2024-10-14 15:20:00,75.76,75.85,75.73,75.79,75626.0,75.76,75.85,75.73,75.79,75626.0
2024-10-14 15:30:00,75.78,75.79,75.73,75.74,112650.0,75.78,75.79,75.73,75.74,112650.0
2024-10-14 15:40:00,75.74,75.87,75.73,75.85,135145.0,75.74,75.87,75.73,75.85,135145.0
2024-10-14 15:50:00,75.87,75.95,75.84,75.92,440822.0,75.87,75.95,75.84,75.92,440822.0
2024-10-15 09:30:00,72.33,72.33,71.95,72.11,364713.0,72.33,72.33,71.95,72.11,364713.0
2024-10-15 09:40:00,72.12,72.12,71.79,72.07,178711.0,72.12,72.12,71.79,72.07,178711.0
2024-10-15 09:50:00,72.09,72.41,72.0,72.27,160765.0,72.09,72.41,72.0,72.27,160765.0
2024-10-15 10:00:00,72.26,72.6,72.25,72.49,172767.0,72.26,72.6,72.25,72.49,172767.0
2024-10-15 10:10:00,72.52,72.6,72.36,72.55,88102.0,72.52,72.6,72.36,72.55,88102.0
2024-10-15 10:20:00,72.53,72.55,72.03,72.03,111156.0,72.53,72.55,72.03,72.03,111156.0
2024-10-15 10:30:00,72.05,72.15,71.95,72.08,47462.0,72.05,72.15,71.95,72.08,47462.0
2024-10-15 10:40:00,72.05,72.1,71.84,71.85,51249.0,72.05,72.1,71.84,71.85,51249.0
2024-10-15 10:50:00,71.86,72.14,71.85,71.93,90006.0,71.86,72.14,71.85,71.93,90006.0
2024-10-15 11:00:00,71.93,72.14,71.89,71.95,36098.0,71.93,72.14,71.89,71.95,36098.0
2024-10-15 11:10:00,71.93,71.97,71.79,71.85,42104.0,71.93,71.97,71.79,71.85,42104.0
2024-10-15 11:20:00,71.85,72.08,71.81,71.95,49207.0,71.85,72.08,71.81,71.95,49207.0
2024-10-15 11:30:00,71.91,72.21,71.91,71.98,55815.0,71.91,72.21,71.91,71.98,55815.0
2024-10-15 11:40:00,72.01,72.11,71.96,72.07,26809.0,72.01,72.11,71.96,72.07,26809.0
2024-10-15 11:50:00,72.08,72.11,71.67,71.74,57694.0,72.08,72.11,71.67,71.74,57694.0
2024-10-15 12:00:00,71.76,72.09,71.72,72.0,64730.0,71.76,72.09,71.72,72.0,64730.0
2024-10-15 12:10:00,72.01,72.1,71.93,72.06,19571.0,72.01,72.1,71.93,72.06,19571.0
2024-10-15 12:20:00,72.06,72.29,72.05,72.25,102299.0,72.06,72.29,72.05,72.25,102299.0
2024-10-15 12:30:00,72.27,72.57,72.26,72.51,88156.0,72.27,72.57,72.26,72.51,88156.0
2024-10-15 12:40:00,72.51,72.57,72.32,72.4,51760.0,72.51,72.57,72.32,72.4,51760.0
2024-10-15 12:50:00,72.42,72.51,72.36,72.47,16235.0,72.42,72.51,72.36,72.47,16235.0
2024-10-15 13:00:00,72.43,72.46,72.15,72.19,23701.0,72.43,72.46,72.15,72.19,23701.0
2024-10-15 13:10:00,72.18,72.3,72.11,72.25,25073.0,72.18,72.3,72.11,72.25,25073.0
2024-10-15 13:20:00,72.25,72.42,72.23,72.34,63968.0,72.25,72.42,72.23,72.34,63968.0
2024-10-15 13:30:00,72.35,72.35,72.24,72.26,10400.0,72.35,72.35,72.24,72.26,10400.0
2024-10-15 13:40:00,72.25,72.32,72.18,72.29,26685.0,72.25,72.32,72.18,72.29,26685.0
2024-10-15 13:50:00,72.26,72.28,72.2,72.22,11337.0,72.26,72.28,72.2,72.22,11337.0
2024-10-15 14:00:00,72.22,72.35,72.22,72.31,24910.0,72.22,72.35,72.22,72.31,24910.0
2024-10-15 14:10:00,72.31,72.53,72.18,72.53,29038.0,72.31,72.53,72.18,72.53,29038.0
2024-10-15 14:20:00,72.51,72.59,72.34,72.47,29375.0,72.51,72.59,72.34,72.47,29375.0
2024-10-15 14:30:00,72.47,72.74,72.45,72.73,135503.0,72.47,72.74,72.45,72.73,135503.0
2024-10-15 14:40:00,72.71,72.88,72.69,72.79,48880.0,72.71,72.88,72.69,72.79,48880.0
2024-10-15 14:50:00,72.77,72.86,72.74,72.85,37585.0,72.77,72.86,72.74,72.85,37585.0
2024-10-15 15:00:00,72.84,72.9,72.8,72.9,36296.0,72.84,72.9,72.8,72.9,36296.0
2024-10-15 15:10:00,72.9,72.95,72.85,72.86,34340.0,72.9,72.95,72.85,72.86,34340.0
2024-10-15 15:20:00,72.85,72.95,72.83,72.83,29334.0,72.85,72.95,72.83,72.83,29334.0
2024-10-15 15:30:00,72.83,72.88,72.77,72.77,47147.0,72.83,72.88,72.77,72.77,47147.0
2024-10-15 15:40:00,72.76,72.84,72.75,72.76,33157.0,72.76,72.84,72.75,72.76,33157.0
2024-10-15 15:50:00,72.77,72.83,72.74,72.77,383753.0,72.77,72.83,72.74,72.77,383753.0
2024-10-16 09:30:00,72.38,72.67,72.38,72.6,74621.0,72.38,72.67,72.38,72.6,74621.0
2024-10-16 09:40:00,72.62,72.62,72.28,72.36,64453.0,72.62,72.62,72.28,72.36,64453.0
2024-10-16 09:50:00,72.34,72.34,72.12,72.12,64571.0,72.34,72.34,72.12,72.12,64571.0
2024-10-16 10:00:00,72.17,72.28,72.07,72.2,74043.0,72.17,72.28,72.07,72.2,74043.0
2024-10-16 10:10:00,72.23,72.38,72.2,72.38,24656.0,72.23,72.38,72.2,72.38,24656.0
2024-10-16 10:20:00,72.37,72.41,72.29,72.3,44032.0,72.37,72.41,72.29,72.3,44032.0
2024-10-16 10:30:00,72.32,72.52,72.25,72.25,22699.0,72.32,72.52,72.25,72.25,22699.0
2024-10-16 10:40:00,72.26,72.37,72.08,72.32,47159.0,72.26,72.37,72.08,72.32,47159.0
2024-10-16 10:50:00,72.31,72.32,72.11,72.15,68114.0,72.31,72.32,72.11,72.15,68114.0
2024-10-16 11:00:00,72.15,72.15,71.65,71.8,97658.0,72.15,72.15,71.65,71.8,97658.0
2024-10-16 11:10:00,71.81,71.9,71.57,71.66,71217.0,71.81,71.9,71.57,71.66,71217.0
2024-10-16 11:20:00,71.66,72.07,71.52,72.07,72829.0,71.66,72.07,71.52,72.07,72829.0
2024-10-16 11:30:00,72.05,72.1,71.78,72.01,79615.0,72.05,72.1,71.78,72.01,79615.0
2024-10-16 11:40:00,71.96,72.08,71.91,72.06,24779.0,71.96,72.08,71.91,72.06,24779.0
2024-10-16 11:50:00,72.04,72.31,72.04,72.27,43513.0,72.04,72.31,72.04,72.27,43513.0
2024-10-16 12:00:00,72.29,72.36,72.21,72.33,52596.0,72.29,72.36,72.21,72.33,52596.0
2024-10-16 12:10:00,72.34,72.42,72.31,72.4,26535.0,72.34,72.42,72.31,72.4,26535.0
2024-10-16 12:20:00,72.42,72.42,72.29,72.29,22028.0,72.42,72.42,72.29,72.29,22028.0
2024-10-16 12:30:00,72.3,72.42,72.24,72.34,29167.0,72.3,72.42,72.24,72.34,29167.0
2024-10-16 12:40:00,72.33,72.39,72.28,72.32,25603.0,72.33,72.39,72.28,72.32,25603.0
2024-10-16 12:50:00,72.32,72.34,72.14,72.17,44481.0,72.32,72.34,72.14,72.17,44481.0
2024-10-16 13:00:00,72.17,72.32,72.17,72.3,14211.0,72.17,72.32,72.17,72.3,14211.0
2024-10-16 13:10:00,72.3,72.56,72.28,72.49,36871.0,72.3,72.56,72.28,72.49,36871.0
2024-10-16 13:20:00,72.46,72.56,72.44,72.53,11600.0,72.46,72.56,72.44,72.53,11600.0
2024-10-16 13:30:00,72.5,72.51,72.33,72.33,22433.0,72.5,72.51,72.33,72.33,22433.0
2024-10-16 13:40:00,72.36,72.36,72.28,72.28,15051.0,72.36,72.36,72.28,72.28,15051.0
2024-10-16 13:50:00,72.28,72.3,72.23,72.29,16723.0,72.28,72.3,72.23,72.29,16723.0
2024-10-16 14:00:00,72.28,72.45,72.26,72.43,17886.0,72.28,72.45,72.26,72.43,17886.0
2024-10-16 14:10:00,72.39,72.4,72.27,72.38,18554.0,72.39,72.4,72.27,72.38,18554.0
2024-10-16 14:20:00,72.36,72.42,72.24,72.25,38330.0,72.36,72.42,72.24,72.25,38330.0
2024-10-16 14:30:00,72.24,72.31,72.15,72.29,12277.0,72.24,72.31,72.15,72.29,12277.0
2024-10-16 14:40:00,72.28,72.31,72.22,72.22,8867.0,72.28,72.31,72.22,72.22,8867.0
2024-10-16 14:50:00,72.22,72.3,72.2,72.29,34957.0,72.22,72.3,72.2,72.29,34957.0
2024-10-16 15:00:00,72.28,72.28,72.21,72.22,33413.0,72.28,72.28,72.21,72.22,33413.0
2024-10-16 15:10:00,72.23,72.28,72.2,72.27,19111.0,72.23,72.28,72.2,72.27,19111.0
2024-10-16 15:20:00,72.26,72.4,72.24,72.38,29466.0,72.26,72.4,72.24,72.38,29466.0
2024-10-16 15:30:00,72.37,72.45,72.37,72.45,19617.0,72.37,72.45,72.37,72.45,19617.0
2024-10-16 15:40:00,72.44,72.47,72.39,72.42,44710.0,72.44,72.47,72.39,72.42,44710.0
2024-10-16 15:50:00,72.42,72.43,72.35,72.4,152408.0,72.42,72.43,72.35,72.4,152408.0
2024-10-17 09:30:00,72.05,72.29,72.01,72.27,50269.0,72.05,72.29,72.01,72.27,50269.0
2024-10-17 09:40:00,72.29,72.56,72.18,72.51,69735.0,72.29,72.56,72.18,72.51,69735.0
2024-10-17 09:50:00,72.55,72.72,72.5,72.6,68052.0,72.55,72.72,72.5,72.6,68052.0
2024-10-17 10:00:00,72.6,72.76,72.52,72.68,44070.0,72.6,72.76,72.52,72.68,44070.0
2024-10-17 10:10:00,72.69,72.79,72.62,72.7,131524.0,72.69,72.79,72.62,72.7,131524.0
2024-10-17 10:20:00,72.71,72.74,72.55,72.58,39655.0,72.71,72.74,72.55,72.58,39655.0
2024-10-17 10:30:00,72.56,72.66,72.49,72.64,21812.0,72.56,72.66,72.49,72.64,21812.0
2024-10-17 10:40:00,72.63,72.79,72.49,72.53,74974.0,72.63,72.79,72.49,72.53,74974.0
2024-10-17 10:50:00,72.51,72.57,72.39,72.48,19785.0,72.51,72.57,72.39,72.48,19785.0
2024-10-17 11:00:00,72.45,72.84,72.33,72.5,122759.0,72.45,72.84,72.33,72.5,122759.0
2024-10-17 11:10:00,72.49,72.57,72.22,72.29,51854.0,72.49,72.57,72.22,72.29,51854.0
2024-10-17 11:20:00,72.29,72.39,72.12,72.34,70597.0,72.29,72.39,72.12,72.34,70597.0
2024-10-17 11:30:00,72.34,72.49,72.27,72.44,32484.0,72.34,72.49,72.27,72.44,32484.0
2024-10-17 11:40:00,72.41,72.41,72.2,72.22,24896.0,72.41,72.41,72.2,72.22,24896.0
2024-10-17 11:50:00,72.21,72.44,72.12,72.36,54286.0,72.21,72.44,72.12,72.36,54286.0
2024-10-17 12:00:00,72.35,72.49,72.24,72.25,47188.0,72.35,72.49,72.24,72.25,47188.0
2024-10-17 12:10:00,72.24,72.31,72.13,72.21,17974.0,72.24,72.31,72.13,72.21,17974.0
2024-10-17 12:20:00,72.22,72.24,72.09,72.11,13794.0,72.22,72.24,72.09,72.11,13794.0
2024-10-17 12:30:00,72.11,72.24,72.03,72.24,34095.0,72.11,72.24,72.03,72.24,34095.0
2024-10-17 12:40:00,72.22,72.27,72.12,72.25,21492.0,72.22,72.27,72.12,72.25,21492.0
2024-10-17 12:50:00,72.25,72.25,72.08,72.14,29804.0,72.25,72.25,72.08,72.14,29804.0
2024-10-17 13:00:00,72.14,72.17,71.31,71.88,236613.0,72.14,72.17,71.31,71.88,236613.0
2024-10-17 13:10:00,71.93,72.17,71.85,72.1,51601.0,71.93,72.17,71.85,72.1,51601.0
2024-10-17 13:20:00,72.13,72.17,71.83,71.97,36820.0,72.13,72.17,71.83,71.97,36820.0
2024-10-17 13:30:00,71.95,72.07,71.81,71.91,36155.0,71.95,72.07,71.81,71.91,36155.0
2024-10-17 13:40:00,71.89,72.02,71.83,72.0,32272.0,71.89,72.02,71.83,72.0,32272.0
2024-10-17 13:50:00,72.01,72.21,71.95,72.19,35070.0,72.01,72.21,71.95,72.19,35070.0
2024-10-17 14:00:00,72.23,72.35,72.19,72.32,29493.0,72.23,72.35,72.19,72.32,29493.0
2024-10-17 14:10:00,72.3,72.64,72.29,72.51,88320.0,72.3,72.64,72.29,72.51,88320.0
2024-10-17 14:20:00,72.52,72.64,72.52,72.53,42869.0,72.52,72.64,72.52,72.53,42869.0
2024-10-17 14:30:00,72.5,72.52,72.43,72.48,67599.0,72.5,72.52,72.43,72.48,67599.0
2024-10-17 14:40:00,72.47,72.48,72.39,72.44,21140.0,72.47,72.48,72.39,72.44,21140.0
2024-10-17 14:50:00,72.45,72.53,72.45,72.49,29016.0,72.45,72.53,72.45,72.49,29016.0
2024-10-17 15:00:00,72.46,72.52,72.44,72.51,21978.0,72.46,72.52,72.44,72.51,21978.0
2024-10-17 15:10:00,72.5,72.67,72.5,72.65,40107.0,72.5,72.67,72.5,72.65,40107.0
2024-10-17 15:20:00,72.66,72.69,72.59,72.59,30580.0,72.66,72.69,72.59,72.59,30580.0
2024-10-17 15:30:00,72.59,72.63,72.56,72.62,23742.0,72.59,72.63,72.56,72.62,23742.0
2024-10-17 15:40:00,72.62,72.67,72.6,72.62,44432.0,72.62,72.67,72.6,72.62,44432.0
2024-10-17 15:50:00,72.62,72.64,72.58,72.6,185031.0,72.62,72.64,72.58,72.6,185031.0
2024-10-18 09:30:00,71.74,71.84,71.42,71.48,86571.0,71.74,71.84,71.42,71.48,86571.0
2024-10-18 09:40:00,71.48,71.72,71.42,71.64,96739.0,71.48,71.72,71.42,71.64,96739.0
2024-10-18 09:50:00,71.6,71.75,71.52,71.54,51770.0,71.6,71.75,71.52,71.54,51770.0
2024-10-18 10:00:00,71.53,71.62,71.41,71.44,60980.0,71.53,71.62,71.41,71.44,60980.0
2024-10-18 10:10:00,71.44,71.56,70.91,71.0,245646.0,71.44,71.56,70.91,71.0,245646.0
2024-10-18 10:20:00,70.99,70.99,70.74,70.85,208905.0,70.99,70.99,70.74,70.85,208905.0
2024-10-18 10:30:00,70.87,71.27,70.82,71.0,126462.0,70.87,71.27,70.82,71.0,126462.0
2024-10-18 10:40:00,71.02,71.17,70.88,71.1,67955.0,71.02,71.17,70.88,71.1,67955.0
2024-10-18 10:50:00,71.09,71.15,70.91,71.02,82157.0,71.09,71.15,70.91,71.02,82157.0
2024-10-18 11:00:00,71.0,71.0,70.7,70.82,206005.0,71.0,71.0,70.7,70.82,206005.0
2024-10-18 11:10:00,70.8,70.91,70.62,70.72,127716.0,70.8,70.91,70.62,70.72,127716.0
2024-10-18 11:20:00,70.71,70.81,70.57,70.69,86117.0,70.71,70.81,70.57,70.69,86117.0
2024-10-18 11:30:00,70.68,70.95,70.65,70.84,82672.0,70.68,70.95,70.65,70.84,82672.0
2024-10-18 11:40:00,70.83,71.12,70.79,71.05,62819.0,70.83,71.12,70.79,71.05,62819.0
2024-10-18 11:50:00,71.04,71.06,70.9,71.0,38412.0,71.04,71.06,70.9,71.0,38412.0
2024-10-18 12:00:00,71.01,71.42,70.98,71.36,96644.0,71.01,71.42,70.98,71.36,96644.0
2024-10-18 12:10:00,71.36,71.73,71.32,71.67,146884.0,71.36,71.73,71.32,71.67,146884.0
2024-10-18 12:20:00,71.67,71.92,71.67,71.78,148433.0,71.67,71.92,71.67,71.78,148433.0
2024-10-18 12:30:00,71.79,71.79,71.47,71.51,98131.0,71.79,71.79,71.47,71.51,98131.0
2024-10-18 12:40:00,71.52,71.58,71.41,71.44,77570.0,71.52,71.58,71.41,71.44,77570.0
2024-10-18 12:50:00,71.44,71.61,71.35,71.53,96217.0,71.44,71.61,71.35,71.53,96217.0
2024-10-18 13:00:00,71.54,71.64,71.5,71.63,38960.0,71.54,71.64,71.5,71.63,38960.0
2024-10-18 13:10:00,71.64,71.81,71.59,71.75,87535.0,71.64,71.81,71.59,71.75,87535.0
2024-10-18 13:20:00,71.73,71.74,71.53,71.56,22756.0,71.73,71.74,71.53,71.56,22756.0
2024-10-18 13:30:00,71.57,71.61,71.46,71.56,36431.0,71.57,71.61,71.46,71.56,36431.0
2024-10-18 13:40:00,71.53,71.71,71.51,71.69,22714.0,71.53,71.71,71.51,71.69,22714.0
2024-10-18 13:50:00,71.67,71.74,71.55,71.6,19526.0,71.67,71.74,71.55,71.6,19526.0
2024-10-18 14:00:00,71.61,71.61,71.35,71.41,94196.0,71.61,71.61,71.35,71.41,94196.0
2024-10-18 14:10:00,71.39,71.48,71.28,71.34,35484.0,71.39,71.48,71.28,71.34,35484.0
2024-10-18 14:20:00,71.34,71.37,71.06,71.07,100925.0,71.34,71.37,71.06,71.07,100925.0
2024-10-18 14:30:00,71.08,71.13,71.02,71.09,29999.0,71.08,71.13,71.02,71.09,29999.0
2024-10-18 14:40:00,71.09,71.21,71.08,71.2,34043.0,71.09,71.21,71.08,71.2,34043.0
2024-10-18 14:50:00,71.19,71.2,71.12,71.14,59664.0,71.19,71.2,71.12,71.14,59664.0
2024-10-18 15:00:00,71.13,71.2,71.12,71.14,36157.0,71.13,71.2,71.12,71.14,36157.0
2024-10-18 15:10:00,71.15,71.17,71.09,71.17,46086.0,71.15,71.17,71.09,71.17,46086.0
2024-10-18 15:20:00,71.17,71.32,71.15,71.27,51697.0,71.17,71.32,71.15,71.27,51697.0
2024-10-18 15:30:00,71.27,71.4,71.27,71.35,39684.0,71.27,71.4,71.27,71.35,39684.0
2024-10-18 15:40:00,71.35,71.4,71.29,71.39,55692.0,71.35,71.4,71.29,71.39,55692.0
2024-10-18 15:50:00,71.39,71.42,71.35,71.36,150745.0,71.39,71.42,71.35,71.36,150745.0
2024-10-21 09:30:00,72.4,72.59,72.36,72.45,116891.0,72.4,72.59,72.36,72.45,116891.0
2024-10-21 09:40:00,72.43,72.78,72.4,72.48,100247.0,72.43,72.78,72.4,72.48,100247.0
2024-10-21 09:50:00,72.49,72.65,72.39,72.41,46088.0,72.49,72.65,72.39,72.41,46088.0
2024-10-21 10:00:00,72.43,72.43,72.06,72.16,50966.0,72.43,72.43,72.06,72.16,50966.0
2024-10-21 10:10:00,72.18,72.29,72.05,72.05,29600.0,72.18,72.29,72.05,72.05,29600.0
2024-10-21 10:20:00,72.09,72.14,71.89,71.96,53466.0,72.09,72.14,71.89,71.96,53466.0
2024-10-21 10:30:00,71.99,72.18,71.94,72.08,62713.0,71.99,72.18,71.94,72.08,62713.0
2024-10-21 10:40:00,72.07,72.2,71.94,71.99,50653.0,72.07,72.2,71.94,71.99,50653.0
2024-10-21 10:50:00,72.01,72.04,71.81,71.89,26250.0,72.01,72.04,71.81,71.89,26250.0
2024-10-21 11:00:00,71.87,71.89,71.79,71.87,20362.0,71.87,71.89,71.79,71.87,20362.0
2024-10-21 11:10:00,71.85,72.06,71.71,72.0,41765.0,71.85,72.06,71.71,72.0,41765.0
2024-10-21 11:20:00,72.01,72.07,71.81,71.93,50591.0,72.01,72.07,71.81,71.93,50591.0
2024-10-21 11:30:00,71.96,72.26,71.96,72.1,57848.0,71.96,72.26,71.96,72.1,57848.0
2024-10-21 11:40:00,72.11,72.22,71.98,72.15,26586.0,72.11,72.22,71.98,72.15,26586.0
2024-10-21 11:50:00,72.15,72.38,72.14,72.37,28801.0,72.15,72.38,72.14,72.37,28801.0
2024-10-21 12:00:00,72.4,72.56,72.37,72.42,122562.0,72.4,72.56,72.37,72.42,122562.0
2024-10-21 12:10:00,72.43,72.45,72.31,72.41,29682.0,72.43,72.45,72.31,72.41,29682.0
2024-10-21 12:20:00,72.42,72.54,72.42,72.54,30785.0,72.42,72.54,72.42,72.54,30785.0
2024-10-21 12:30:00,72.54,72.54,72.38,72.42,22619.0,72.54,72.54,72.38,72.42,22619.0
2024-10-21 12:40:00,72.42,72.52,72.4,72.46,19966.0,72.42,72.52,72.4,72.46,19966.0
2024-10-21 12:50:00,72.46,72.5,72.42,72.48,22907.0,72.46,72.5,72.42,72.48,22907.0
2024-10-21 13:00:00,72.47,72.6,72.47,72.59,66536.0,72.47,72.6,72.47,72.59,66536.0
2024-10-21 13:10:00,72.59,72.82,72.57,72.67,367065.0,72.59,72.82,72.57,72.67,367065.0
2024-10-21 13:20:00,72.66,72.77,72.61,72.75,70743.0,72.66,72.77,72.61,72.75,70743.0
2024-10-21 13:30:00,72.75,72.86,72.75,72.82,36818.0,72.75,72.86,72.75,72.82,36818.0
2024-10-21 13:40:00,72.81,72.88,72.75,72.8,23109.0,72.81,72.88,72.75,72.8,23109.0
2024-10-21 13:50:00,72.79,72.82,72.7,72.73,69885.0,72.79,72.82,72.7,72.73,69885.0
2024-10-21 14:00:00,72.68,72.74,72.42,72.47,39185.0,72.68,72.74,72.42,72.47,39185.0
2024-10-21 14:10:00,72.48,72.48,72.33,72.41,24726.0,72.48,72.48,72.33,72.41,24726.0
2024-10-21 14:20:00,72.41,72.6,72.41,72.53,66272.0,72.41,72.6,72.41,72.53,66272.0
2024-10-21 14:30:00,72.51,72.62,72.49,72.58,17016.0,72.51,72.62,72.49,72.58,17016.0
2024-10-21 14:40:00,72.56,72.65,72.54,72.64,16611.0,72.56,72.65,72.54,72.64,16611.0
2024-10-21 14:50:00,72.63,72.64,72.53,72.54,24277.0,72.63,72.64,72.53,72.54,24277.0
2024-10-21 15:00:00,72.53,72.57,72.5,72.54,13042.0,72.53,72.57,72.5,72.54,13042.0
2024-10-21 15:10:00,72.54,72.55,72.52,72.53,14509.0,72.54,72.55,72.52,72.53,14509.0
2024-10-21 15:20:00,72.53,72.54,72.49,72.51,8152.0,72.53,72.54,72.49,72.51,8152.0
2024-10-21 15:30:00,72.5,72.5,72.45,72.46,7152.0,72.5,72.5,72.45,72.46,7152.0
2024-10-21 15:40:00,72.46,72.48,72.43,72.48,19213.0,72.46,72.48,72.43,72.48,19213.0
2024-10-21 15:50:00,72.48,72.49,72.26,72.28,217357.0,72.48,72.49,72.26,72.28,217357.0
2024-10-22 09:30:00,73.19,73.41,73.05,73.08,62169.0,73.19,73.41,73.05,73.08,62169.0
2024-10-22 09:40:00,73.08,73.14,72.99,73.05,113082.0,73.08,73.14,72.99,73.05,113082.0
2024-10-22 09:50:00,73.06,74.32,73.0,73.73,521368.0,73.06,74.32,73.0,73.73,521368.0
2024-10-22 10:00:00,73.72,74.14,73.69,73.86,160961.0,73.72,74.14,73.69,73.86,160961.0
2024-10-22 10:10:00,73.91,74.09,73.67,73.83,64370.0,73.91,74.09,73.67,73.83,64370.0
2024-10-22 10:20:00,73.82,73.89,73.31,73.43,92181.0,73.82,73.89,73.31,73.43,92181.0
2024-10-22 10:30:00,73.47,73.65,73.36,73.61,52175.0,73.47,73.65,73.36,73.61,52175.0
2024-10-22 10:40:00,73.64,73.8,73.64,73.71,62405.0,73.64,73.8,73.64,73.71,62405.0
2024-10-22 10:50:00,73.76,74.0,73.76,73.85,63178.0,73.76,74.0,73.76,73.85,63178.0
2024-10-22 11:00:00,73.86,73.89,73.76,73.85,37632.0,73.86,73.89,73.76,73.85,37632.0
2024-10-22 11:10:00,73.86,74.17,73.83,74.07,62145.0,73.86,74.17,73.83,74.07,62145.0
2024-10-22 11:20:00,74.07,74.37,74.05,74.31,105047.0,74.07,74.37,74.05,74.31,105047.0
2024-10-22 11:30:00,74.3,74.39,74.19,74.24,42105.0,74.3,74.39,74.19,74.24,42105.0
2024-10-22 11:40:00,74.26,74.4,74.22,74.27,93712.0,74.26,74.4,74.22,74.27,93712.0
2024-10-22 11:50:00,74.36,74.37,74.18,74.34,42867.0,74.36,74.37,74.18,74.34,42867.0
2024-10-22 12:00:00,74.34,74.65,74.29,74.63,112843.0,74.34,74.65,74.29,74.63,112843.0
2024-10-22 12:10:00,74.63,74.64,74.42,74.51,168378.0,74.63,74.64,74.42,74.51,168378.0
2024-10-22 12:20:00,74.52,74.57,74.43,74.5,48415.0,74.52,74.57,74.43,74.5,48415.0
2024-10-22 12:30:00,74.5,74.5,74.4,74.42,25312.0,74.5,74.5,74.4,74.42,25312.0
2024-10-22 12:40:00,74.47,74.53,74.3,74.44,40652.0,74.47,74.53,74.3,74.44,40652.0
2024-10-22 12:50:00,74.44,74.44,74.27,74.29,57009.0,74.44,74.44,74.27,74.29,57009.0
2024-10-22 13:00:00,74.31,74.35,74.26,74.29,53354.0,74.31,74.35,74.26,74.29,53354.0
2024-10-22 13:10:00,74.31,74.35,74.24,74.33,21575.0,74.31,74.35,74.24,74.33,21575.0
2024-10-22 13:20:00,74.35,74.39,74.2,74.23,18081.0,74.35,74.39,74.2,74.23,18081.0
2024-10-22 13:30:00,74.23,74.29,74.13,74.18,30228.0,74.23,74.29,74.13,74.18,30228.0
2024-10-22 13:40:00,74.18,74.2,74.1,74.19,24429.0,74.18,74.2,74.1,74.19,24429.0
2024-10-22 13:50:00,74.16,74.16,74.09,74.13,16614.0,74.16,74.16,74.09,74.13,16614.0
2024-10-22 14:00:00,74.11,74.2,74.03,74.18,24482.0,74.11,74.2,74.03,74.18,24482.0
2024-10-22 14:10:00,74.16,74.21,74.02,74.21,52078.0,74.16,74.21,74.02,74.21,52078.0
2024-10-22 14:20:00,74.2,74.33,74.16,74.28,37659.0,74.2,74.33,74.16,74.28,37659.0
2024-10-22 14:30:00,74.28,74.32,74.21,74.22,14837.0,74.28,74.32,74.21,74.22,14837.0
2024-10-22 14:40:00,74.21,74.32,74.21,74.23,31221.0,74.21,74.32,74.21,74.23,31221.0
2024-10-22 14:50:00,74.24,74.27,74.21,74.21,9494.0,74.24,74.27,74.21,74.21,9494.0
2024-10-22 15:00:00,74.21,74.22,74.12,74.2,17688.0,74.21,74.22,74.12,74.2,17688.0
2024-10-22 15:10:00,74.19,74.21,74.14,74.15,16365.0,74.19,74.21,74.14,74.15,16365.0
2024-10-22 15:20:00,74.15,74.16,74.09,74.15,67033.0,74.15,74.16,74.09,74.15,67033.0
2024-10-22 15:30:00,74.14,74.15,74.08,74.09,69772.0,74.14,74.15,74.08,74.09,69772.0
2024-10-22 15:40:00,74.08,74.1,74.0,74.03,90942.0,74.08,74.1,74.0,74.03,90942.0
2024-10-22 15:50:00,74.03,74.03,73.96,74.0,379205.0,74.03,74.03,73.96,74.0,379205.0
2024-10-23 09:30:00,73.49,73.69,73.47,73.56,61287.0,73.49,73.69,73.47,73.56,61287.0
2024-10-23 09:40:00,73.54,73.87,73.54,73.8,52795.0,73.54,73.87,73.54,73.8,52795.0
2024-10-23 09:50:00,73.8,73.87,73.72,73.74,57344.0,73.8,73.87,73.72,73.74,57344.0
2024-10-23 10:00:00,73.77,73.95,73.63,73.94,47033.0,73.77,73.95,73.63,73.94,47033.0
2024-10-23 10:10:00,73.9,74.02,73.76,73.99,43274.0,73.9,74.02,73.76,73.99,43274.0
2024-10-23 10:20:00,73.98,74.03,73.6,73.8,92770.0,73.98,74.03,73.6,73.8,92770.0
2024-10-23 10:30:00,73.77,73.77,73.32,73.44,123785.0,73.77,73.77,73.32,73.44,123785.0
2024-10-23 10:40:00,73.45,73.61,73.27,73.33,37986.0,73.45,73.61,73.27,73.33,37986.0
2024-10-23 10:50:00,73.33,73.54,73.14,73.29,37529.0,73.33,73.54,73.14,73.29,37529.0
2024-10-23 11:00:00,73.27,73.27,72.95,72.99,109560.0,73.27,73.27,72.95,72.99,109560.0
2024-10-23 11:10:00,73.0,73.24,72.98,73.22,40197.0,73.0,73.24,72.98,73.22,40197.0
2024-10-23 11:20:00,73.21,73.21,72.95,73.17,41301.0,73.21,73.21,72.95,73.17,41301.0
2024-10-23 11:30:00,73.16,73.5,73.15,73.43,35898.0,73.16,73.5,73.15,73.43,35898.0
2024-10-23 11:40:00,73.43,73.45,73.27,73.29,24366.0,73.43,73.45,73.27,73.29,24366.0
2024-10-23 11:50:00,73.31,73.34,73.04,73.18,33738.0,73.31,73.34,73.04,73.18,33738.0
2024-10-23 12:00:00,73.22,73.28,73.01,73.06,25172.0,73.22,73.28,73.01,73.06,25172.0
2024-10-23 12:10:00,73.08,73.1,72.91,73.1,29543.0,73.08,73.1,72.91,73.1,29543.0
2024-10-23 12:20:00,73.09,73.32,73.09,73.1,34408.0,73.09,73.32,73.09,73.1,34408.0
2024-10-23 12:30:00,73.09,73.17,73.06,73.09,18701.0,73.09,73.17,73.06,73.09,18701.0
2024-10-23 12:40:00,73.07,73.15,73.01,73.13,11203.0,73.07,73.15,73.01,73.13,11203.0
2024-10-23 12:50:00,73.19,73.25,73.15,73.17,15951.0,73.19,73.25,73.15,73.17,15951.0
2024-10-23 13:00:00,73.11,73.32,73.01,73.14,65835.0,73.11,73.32,73.01,73.14,65835.0
2024-10-23 13:10:00,73.13,73.13,72.98,73.04,37609.0,73.13,73.13,72.98,73.04,37609.0
2024-10-23 13:20:00,73.03,73.27,72.99,73.23,30399.0,73.03,73.27,72.99,73.23,30399.0
2024-10-23 13:30:00,73.25,73.34,73.21,73.23,27008.0,73.25,73.34,73.21,73.23,27008.0
2024-10-23 13:40:00,73.29,73.41,73.29,73.39,26671.0,73.29,73.41,73.29,73.39,26671.0
2024-10-23 13:50:00,73.4,73.5,73.33,73.35,20057.0,73.4,73.5,73.33,73.35,20057.0
2024-10-23 14:00:00,73.33,73.38,73.28,73.31,18360.0,73.33,73.38,73.28,73.31,18360.0
2024-10-23 14:10:00,73.31,73.31,73.14,73.26,30557.0,73.31,73.31,73.14,73.26,30557.0
2024-10-23 14:20:00,73.24,73.39,73.24,73.28,52051.0,73.24,73.39,73.24,73.28,52051.0
2024-10-23 14:30:00,73.28,73.37,73.28,73.34,11457.0,73.28,73.37,73.28,73.34,11457.0
2024-10-23 14:40:00,73.32,73.33,73.25,73.31,10232.0,73.32,73.33,73.25,73.31,10232.0
2024-10-23 14:50:00,73.29,73.33,73.28,73.3,30055.0,73.29,73.33,73.28,73.3,30055.0
2024-10-23 15:00:00,73.3,73.34,73.29,73.34,24655.0,73.3,73.34,73.29,73.34,24655.0
2024-10-23 15:10:00,73.34,73.34,73.26,73.31,8357.0,73.34,73.34,73.26,73.31,8357.0
2024-10-23 15:20:00,73.31,73.32,73.28,73.31,8631.0,73.31,73.32,73.28,73.31,8631.0
2024-10-23 15:30:00,73.33,73.48,73.33,73.46,48540.0,73.33,73.48,73.33,73.46,48540.0
2024-10-23 15:40:00,73.45,73.49,73.42,73.46,30450.0,73.45,73.49,73.42,73.46,30450.0
2024-10-23 15:50:00,73.47,73.56,73.46,73.55,205460.0,73.47,73.56,73.46,73.55,205460.0
2024-10-24 09:30:00,73.75,74.07,73.68,73.91,80664.0,73.75,74.07,73.68,73.91,80664.0
2024-10-24 09:40:00,73.94,74.08,73.94,73.98,65589.0,73.94,74.08,73.94,73.98,65589.0
2024-10-24 09:50:00,73.98,73.98,73.53,73.75,73976.0,73.98,73.98,73.53,73.75,73976.0
2024-10-24 10:00:00,73.78,73.8,73.54,73.62,29952.0,73.78,73.8,73.54,73.62,29952.0
2024-10-24 10:10:00,73.61,73.61,73.4,73.51,38325.0,73.61,73.61,73.4,73.51,38325.0
2024-10-24 10:20:00,73.51,73.52,73.29,73.34,43234.0,73.51,73.52,73.29,73.34,43234.0
2024-10-24 10:30:00,73.34,73.34,73.06,73.23,44168.0,73.34,73.34,73.06,73.23,44168.0
2024-10-24 10:40:00,73.23,73.26,72.71,72.83,138369.0,73.23,73.26,72.71,72.83,138369.0
2024-10-24 10:50:00,72.83,72.83,72.45,72.73,76994.0,72.83,72.83,72.45,72.73,76994.0
2024-10-24 11:00:00,72.72,72.86,72.46,72.54,28688.0,72.72,72.86,72.46,72.54,28688.0
2024-10-24 11:10:00,72.53,72.68,72.47,72.5,29669.0,72.53,72.68,72.47,72.5,29669.0
2024-10-24 11:20:00,72.5,72.85,72.46,72.76,34280.0,72.5,72.85,72.46,72.76,34280.0
2024-10-24 11:30:00,72.75,72.97,72.66,72.68,69386.0,72.75,72.97,72.66,72.68,69386.0
2024-10-24 11:40:00,72.68,72.83,72.66,72.71,20680.0,72.68,72.83,72.66,72.71,20680.0
2024-10-24 11:50:00,72.7,72.72,72.47,72.49,60921.0,72.7,72.72,72.47,72.49,60921.0
2024-10-24 12:00:00,72.51,72.58,72.27,72.3,77389.0,72.51,72.58,72.27,72.3,77389.0
2024-10-24 12:10:00,72.32,72.59,72.31,72.54,36112.0,72.32,72.59,72.31,72.54,36112.0
2024-10-24 12:20:00,72.53,72.7,72.45,72.67,30077.0,72.53,72.7,72.45,72.67,30077.0
2024-10-24 12:30:00,72.74,72.74,72.48,72.51,38710.0,72.74,72.74,72.48,72.51,38710.0
2024-10-24 12:40:00,72.5,72.61,72.42,72.46,42051.0,72.5,72.61,72.42,72.46,42051.0
2024-10-24 12:50:00,72.47,72.51,72.34,72.4,37913.0,72.47,72.51,72.34,72.4,37913.0
2024-10-24 13:00:00,72.42,72.54,72.42,72.47,55230.0,72.42,72.54,72.42,72.47,55230.0
2024-10-24 13:10:00,72.45,72.56,72.42,72.48,34923.0,72.45,72.56,72.42,72.48,34923.0
2024-10-24 13:20:00,72.48,72.65,72.47,72.56,24345.0,72.48,72.65,72.47,72.56,24345.0
2024-10-24 13:30:00,72.55,72.6,72.53,72.55,37449.0,72.55,72.6,72.53,72.55,37449.0
2024-10-24 13:40:00,72.56,72.63,72.55,72.55,12998.0,72.56,72.63,72.55,72.55,12998.0
2024-10-24 13:50:00,72.55,72.62,72.5,72.6,15349.0,72.55,72.62,72.5,72.6,15349.0
2024-10-24 14:00:00,72.59,72.71,72.43,72.45,68514.0,72.59,72.71,72.43,72.45,68514.0
2024-10-24 14:10:00,72.45,72.59,72.44,72.58,7166.0,72.45,72.59,72.44,72.58,7166.0
2024-10-24 14:20:00,72.58,72.74,72.53,72.68,50831.0,72.58,72.74,72.53,72.68,50831.0
2024-10-24 14:30:00,72.69,72.84,72.67,72.8,36220.0,72.69,72.84,72.67,72.8,36220.0
2024-10-24 14:40:00,72.77,72.88,72.72,72.75,24816.0,72.77,72.88,72.72,72.75,24816.0
2024-10-24 14:50:00,72.75,72.83,72.75,72.82,23201.0,72.75,72.83,72.75,72.82,23201.0
2024-10-24 15:00:00,72.82,72.99,72.82,72.99,36518.0,72.82,72.99,72.82,72.99,36518.0
2024-10-24 15:10:00,72.98,73.04,72.93,72.97,31064.0,72.98,73.04,72.93,72.97,31064.0
2024-10-24 15:20:00,72.98,72.99,72.94,72.96,15077.0,72.98,72.99,72.94,72.96,15077.0
2024-10-24 15:30:00,72.96,73.03,72.96,73.0,15316.0,72.96,73.03,72.96,73.0,15316.0
2024-10-24 15:40:00,73.0,73.0,72.93,72.97,32270.0,73.0,73.0,72.93,72.97,32270.0
2024-10-24 15:50:00,72.98,73.07,72.97,73.06,123557.0,72.98,73.07,72.97,73.06,123557.0
2024-10-25 09:30:00,73.8,73.95,73.57,73.75,125840.0,73.8,73.95,73.57,73.75,125840.0
2024-10-25 09:40:00,73.74,73.94,73.73,73.92,87417.0,73.74,73.94,73.73,73.92,87417.0
2024-10-25 09:50:00,73.89,73.93,73.71,73.77,36278.0,73.89,73.93,73.71,73.77,36278.0
2024-10-25 10:00:00,73.75,73.84,73.72,73.83,18914.0,73.75,73.84,73.72,73.83,18914.0
2024-10-25 10:10:00,73.84,73.85,73.61,73.66,45367.0,73.84,73.85,73.61,73.66,45367.0
2024-10-25 10:20:00,73.67,73.78,73.61,73.74,32867.0,73.67,73.78,73.61,73.74,32867.0
2024-10-25 10:30:00,73.74,73.81,73.66,73.77,71062.0,73.74,73.81,73.66,73.77,71062.0
2024-10-25 10:40:00,73.76,73.79,73.59,73.64,133921.0,73.76,73.79,73.59,73.64,133921.0
2024-10-25 10:50:00,73.68,73.7,73.41,73.49,43987.0,73.68,73.7,73.41,73.49,43987.0
2024-10-25 11:00:00,73.5,73.53,73.36,73.45,58066.0,73.5,73.53,73.36,73.45,58066.0
2024-10-25 11:10:00,73.45,73.64,73.39,73.61,46065.0,73.45,73.64,73.39,73.61,46065.0
2024-10-25 11:20:00,73.66,74.49,73.6,74.22,110508.0,73.66,74.49,73.6,74.22,110508.0
2024-10-25 11:30:00,74.27,74.45,74.05,74.4,191708.0,74.27,74.45,74.05,74.4,191708.0
2024-10-25 11:40:00,74.38,74.48,74.21,74.24,100027.0,74.38,74.48,74.21,74.24,100027.0
2024-10-25 11:50:00,74.25,74.34,74.11,74.19,79138.0,74.25,74.34,74.11,74.19,79138.0
2024-10-25 12:00:00,74.19,74.21,73.98,74.06,96815.0,74.19,74.21,73.98,74.06,96815.0
2024-10-25 12:10:00,74.07,74.07,73.67,73.9,72253.0,74.07,74.07,73.67,73.9,72253.0
2024-10-25 12:20:00,73.91,74.14,73.85,74.11,65218.0,73.91,74.14,73.85,74.11,65218.0
2024-10-25 12:30:00,74.12,74.26,74.02,74.19,31150.0,74.12,74.26,74.02,74.19,31150.0
2024-10-25 12:40:00,74.2,74.22,74.15,74.2,19964.0,74.2,74.22,74.15,74.2,19964.0
2024-10-25 12:50:00,74.19,74.32,74.17,74.26,51359.0,74.19,74.32,74.17,74.26,51359.0
2024-10-25 13:00:00,74.27,74.3,74.14,74.25,68033.0,74.27,74.3,74.14,74.25,68033.0
2024-10-25 13:10:00,74.25,74.27,74.16,74.24,56373.0,74.25,74.27,74.16,74.24,56373.0
2024-10-25 13:20:00,74.24,74.32,74.24,74.24,123600.0,74.24,74.32,74.24,74.24,123600.0
2024-10-25 13:30:00,74.23,74.29,74.05,74.13,146989.0,74.23,74.29,74.05,74.13,146989.0
2024-10-25 13:40:00,74.15,74.26,74.15,74.2,47890.0,74.15,74.26,74.15,74.2,47890.0
2024-10-25 13:50:00,74.21,74.24,74.15,74.22,32201.0,74.21,74.24,74.15,74.22,32201.0
2024-10-25 14:00:00,74.22,74.22,74.04,74.06,42956.0,74.22,74.22,74.04,74.06,42956.0
2024-10-25 14:10:00,74.06,74.31,74.06,74.27,59303.0,74.06,74.31,74.06,74.27,59303.0
2024-10-25 14:20:00,74.27,74.49,74.22,74.35,115563.0,74.27,74.49,74.22,74.35,115563.0
2024-10-25 14:30:00,74.34,74.48,74.34,74.45,55716.0,74.34,74.48,74.34,74.45,55716.0
2024-10-25 14:40:00,74.44,74.46,74.38,74.41,35612.0,74.44,74.46,74.38,74.41,35612.0
2024-10-25 14:50:00,74.42,74.42,74.35,74.37,46002.0,74.42,74.42,74.35,74.37,46002.0
2024-10-25 15:00:00,74.37,74.42,74.35,74.39,30534.0,74.37,74.42,74.35,74.39,30534.0
2024-10-25 15:10:00,74.4,74.43,74.37,74.42,21173.0,74.4,74.43,74.37,74.42,21173.0
2024-10-25 15:20:00,74.42,74.44,74.38,74.41,124376.0,74.42,74.44,74.38,74.41,124376.0
2024-10-25 15:30:00,74.4,74.41,74.26,74.3,71050.0,74.4,74.41,74.26,74.3,71050.0
2024-10-25 15:40:00,74.29,74.31,74.25,74.27,63628.0,74.29,74.31,74.25,74.27,63628.0
2024-10-25 15:50:00,74.27,74.29,74.2,74.23,258509.0,74.27,74.29,74.2,74.23,258509.0
2024-10-28 09:30:00,69.8,70.05,69.66,69.97,741941.0,69.8,70.05,69.66,69.97,741941.0
2024-10-28 09:40:00,69.94,70.21,69.92,70.14,500177.0,69.94,70.21,69.92,70.14,500177.0
2024-10-28 09:50:00,70.15,70.33,70.12,70.29,141879.0,70.15,70.33,70.12,70.29,141879.0
2024-10-28 10:00:00,70.27,70.48,70.25,70.39,251049.0,70.27,70.48,70.25,70.39,251049.0
2024-10-28 10:10:00,70.4,70.49,70.25,70.41,146515.0,70.4,70.49,70.25,70.41,146515.0
2024-10-28 10:20:00,70.41,70.41,70.0,70.01,179808.0,70.41,70.41,70.0,70.01,179808.0
2024-10-28 10:30:00,70.01,70.29,70.01,70.21,189639.0,70.01,70.29,70.01,70.21,189639.0
2024-10-28 10:40:00,70.21,70.34,70.15,70.33,227210.0,70.21,70.34,70.15,70.33,227210.0
2024-10-28 10:50:00,70.34,70.64,70.31,70.6,189280.0,70.34,70.64,70.31,70.6,189280.0
2024-10-28 11:00:00,70.58,70.61,70.36,70.5,119083.0,70.58,70.61,70.36,70.5,119083.0
2024-10-28 11:10:00,70.52,70.55,70.3,70.33,45153.0,70.52,70.55,70.3,70.33,45153.0
2024-10-28 11:20:00,70.32,70.37,70.13,70.2,97558.0,70.32,70.37,70.13,70.2,97558.0
2024-10-28 11:30:00,70.19,70.24,70.06,70.14,82060.0,70.19,70.24,70.06,70.14,82060.0
2024-10-28 11:40:00,70.15,70.19,70.04,70.19,40188.0,70.15,70.19,70.04,70.19,40188.0
2024-10-28 11:50:00,70.19,70.43,70.18,70.41,37830.0,70.19,70.43,70.18,70.41,37830.0
2024-10-28 12:00:00,70.41,70.56,70.31,70.55,69506.0,70.41,70.56,70.31,70.55,69506.0
2024-10-28 12:10:00,70.54,70.57,70.24,70.24,61473.0,70.54,70.57,70.24,70.24,61473.0
2024-10-28 12:20:00,70.23,70.3,70.19,70.26,51550.0,70.23,70.3,70.19,70.26,51550.0
2024-10-28 12:30:00,70.25,70.31,70.09,70.13,64580.0,70.25,70.31,70.09,70.13,64580.0
2024-10-28 12:40:00,70.14,70.32,70.12,70.25,40193.0,70.14,70.32,70.12,70.25,40193.0
2024-10-28 12:50:00,70.26,70.28,70.02,70.07,64242.0,70.26,70.28,70.02,70.07,64242.0
2024-10-28 13:00:00,70.09,70.19,69.98,70.15,88438.0,70.09,70.19,69.98,70.15,88438.0
2024-10-28 13:10:00,70.14,70.16,70.07,70.11,35073.0,70.14,70.16,70.07,70.11,35073.0
2024-10-28 13:20:00,70.1,70.13,70.04,70.06,54717.0,70.1,70.13,70.04,70.06,54717.0
2024-10-28 13:30:00,70.06,70.25,70.06,70.25,23920.0,70.06,70.25,70.06,70.25,23920.0
2024-10-28 13:40:00,70.25,70.25,70.12,70.17,104541.0,70.25,70.25,70.12,70.17,104541.0
2024-10-28 13:50:00,70.18,70.21,70.08,70.21,45268.0,70.18,70.21,70.08,70.21,45268.0
2024-10-28 14:00:00,70.2,70.34,70.19,70.23,48113.0,70.2,70.34,70.19,70.23,48113.0
2024-10-28 14:10:00,70.23,70.23,70.0,70.07,109706.0,70.23,70.23,70.0,70.07,109706.0
2024-10-28 14:20:00,70.06,70.06,69.77,69.79,232069.0,70.06,70.06,69.77,69.79,232069.0
2024-10-28 14:30:00,69.8,69.92,69.78,69.88,71140.0,69.8,69.92,69.78,69.88,71140.0
2024-10-28 14:40:00,69.87,69.98,69.85,69.95,69311.0,69.87,69.98,69.85,69.95,69311.0
2024-10-28 14:50:00,69.95,70.14,69.92,70.01,100904.0,69.95,70.14,69.92,70.01,100904.0
2024-10-28 15:00:00,70.01,70.14,70.01,70.06,78367.0,70.01,70.14,70.01,70.06,78367.0
2024-10-28 15:10:00,70.06,70.08,69.91,70.05,249537.0,70.06,70.08,69.91,70.05,249537.0
2024-10-28 15:20:00,70.04,70.44,70.03,70.34,321151.0,70.04,70.44,70.03,70.34,321151.0
2024-10-28 15:30:00,70.35,70.35,70.16,70.28,156300.0,70.35,70.35,70.16,70.28,156300.0
2024-10-28 15:40:00,70.28,70.3,70.23,70.27,85043.0,70.28,70.3,70.23,70.27,85043.0
2024-10-28 15:50:00,70.28,70.42,70.26,70.41,334194.0,70.28,70.42,70.26,70.41,334194.0
2024-10-29 09:30:00,70.12,70.19,69.91,70.03,244648.0,70.12,70.19,69.91,70.03,244648.0
2024-10-29 09:40:00,70.0,70.02,69.76,69.83,168599.0,70.0,70.02,69.76,69.83,168599.0
2024-10-29 09:50:00,69.82,70.15,69.82,70.07,71825.0,69.82,70.15,69.82,70.07,71825.0
2024-10-29 10:00:00,70.05,70.31,70.05,70.2,94228.0,70.05,70.31,70.05,70.2,94228.0
2024-10-29 10:10:00,70.2,70.26,69.98,70.01,55083.0,70.2,70.26,69.98,70.01,55083.0
2024-10-29 10:20:00,70.01,70.15,69.91,69.99,67715.0,70.01,70.15,69.91,69.99,67715.0
2024-10-29 10:30:00,70.0,70.01,69.86,69.99,31672.0,70.0,70.01,69.86,69.99,31672.0
2024-10-29 10:40:00,70.0,70.15,69.96,70.04,30427.0,70.0,70.15,69.96,70.04,30427.0
2024-10-29 10:50:00,70.05,70.1,69.95,69.99,56760.0,70.05,70.1,69.95,69.99,56760.0
2024-10-29 11:00:00,69.98,70.08,69.67,69.68,145212.0,69.98,70.08,69.67,69.68,145212.0
2024-10-29 11:10:00,69.67,69.76,69.38,69.61,262573.0,69.67,69.76,69.38,69.61,262573.0
2024-10-29 11:20:00,69.63,69.65,69.15,69.21,293190.0,69.63,69.65,69.15,69.21,293190.0
2024-10-29 11:30:00,69.21,69.38,69.14,69.28,123908.0,69.21,69.38,69.14,69.28,123908.0
2024-10-29 11:40:00,69.28,69.51,69.25,69.39,71374.0,69.28,69.51,69.25,69.39,71374.0
2024-10-29 11:50:00,69.4,69.64,69.4,69.58,51934.0,69.4,69.64,69.4,69.58,51934.0
2024-10-29 12:00:00,69.54,69.56,69.4,69.46,52408.0,69.54,69.56,69.4,69.46,52408.0
2024-10-29 12:10:00,69.48,69.6,69.46,69.54,29212.0,69.48,69.6,69.46,69.54,29212.0
2024-10-29 12:20:00,69.51,69.59,69.39,69.41,39815.0,69.51,69.59,69.39,69.41,39815.0
2024-10-29 12:30:00,69.45,69.78,69.43,69.57,90722.0,69.45,69.78,69.43,69.57,90722.0
2024-10-29 12:40:00,69.58,69.67,69.51,69.65,116776.0,69.58,69.67,69.51,69.65,116776.0
2024-10-29 12:50:00,69.65,69.74,69.63,69.65,21713.0,69.65,69.74,69.63,69.65,21713.0
2024-10-29 13:00:00,69.68,69.75,69.49,69.51,23164.0,69.68,69.75,69.49,69.51,23164.0
2024-10-29 13:10:00,69.52,69.52,69.41,69.45,141690.0,69.52,69.52,69.41,69.45,141690.0
2024-10-29 13:20:00,69.45,69.6,69.42,69.51,133794.0,69.45,69.6,69.42,69.51,133794.0
2024-10-29 13:30:00,69.52,69.57,69.49,69.54,24657.0,69.52,69.57,69.49,69.54,24657.0
2024-10-29 13:40:00,69.54,69.74,69.54,69.67,34686.0,69.54,69.74,69.54,69.67,34686.0
2024-10-29 13:50:00,69.64,69.69,69.56,69.67,19825.0,69.64,69.69,69.56,69.67,19825.0
2024-10-29 14:00:00,69.68,69.74,69.65,69.65,30959.0,69.68,69.74,69.65,69.65,30959.0
2024-10-29 14:10:00,69.66,69.84,69.66,69.78,43787.0,69.66,69.84,69.66,69.78,43787.0
2024-10-29 14:20:00,69.77,69.79,69.59,69.61,73728.0,69.77,69.79,69.59,69.61,73728.0
2024-10-29 14:30:00,69.61,69.71,69.57,69.63,34082.0,69.61,69.71,69.57,69.63,34082.0
2024-10-29 14:40:00,69.66,69.7,69.62,69.62,11480.0,69.66,69.7,69.62,69.62,11480.0
2024-10-29 14:50:00,69.61,69.67,69.61,69.61,17659.0,69.61,69.67,69.61,69.61,17659.0
2024-10-29 15:00:00,69.6,69.7,69.54,69.57,36018.0,69.6,69.7,69.54,69.57,36018.0
2024-10-29 15:10:00,69.56,69.61,69.54,69.61,21240.0,69.56,69.61,69.54,69.61,21240.0
2024-10-29 15:20:00,69.6,69.64,69.59,69.6,21419.0,69.6,69.64,69.59,69.6,21419.0
2024-10-29 15:30:00,69.61,69.65,69.6,69.61,182286.0,69.61,69.65,69.6,69.61,182286.0
2024-10-29 15:40:00,69.62,69.7,69.61,69.67,62996.0,69.62,69.7,69.61,69.67,62996.0
2024-10-29 15:50:00,69.67,69.7,69.62,69.68,148342.0,69.67,69.7,69.62,69.68,148342.0
2024-10-30 09:30:00,70.67,70.81,70.43,70.64,256745.0,70.67,70.81,70.43,70.64,256745.0
2024-10-30 09:40:00,70.63,70.64,70.38,70.39,88604.0,70.63,70.64,70.38,70.39,88604.0
2024-10-30 09:50:00,70.38,70.7,70.36,70.61,49972.0,70.38,70.7,70.36,70.61,49972.0
2024-10-30 10:00:00,70.6,70.76,70.46,70.69,84844.0,70.6,70.76,70.46,70.69,84844.0
2024-10-30 10:10:00,70.66,70.8,70.64,70.75,81886.0,70.66,70.8,70.64,70.75,81886.0
2024-10-30 10:20:00,70.74,70.77,70.52,70.73,67161.0,70.74,70.77,70.52,70.73,67161.0
2024-10-30 10:30:00,70.74,70.94,70.66,70.74,139806.0,70.74,70.94,70.66,70.74,139806.0
2024-10-30 10:40:00,70.72,70.81,70.6,70.76,64339.0,70.72,70.81,70.6,70.76,64339.0
2024-10-30 10:50:00,70.78,70.94,70.7,70.94,46657.0,70.78,70.94,70.7,70.94,46657.0
2024-10-30 11:00:00,70.94,71.02,70.87,71.02,50460.0,70.94,71.02,70.87,71.02,50460.0
2024-10-30 11:10:00,71.03,71.41,71.02,71.37,197906.0,71.03,71.41,71.02,71.37,197906.0
2024-10-30 11:20:00,71.38,71.63,71.3,71.57,94215.0,71.38,71.63,71.3,71.57,94215.0
2024-10-30 11:30:00,71.59,71.61,71.27,71.31,130750.0,71.59,71.61,71.27,71.31,130750.0
2024-10-30 11:40:00,71.35,71.48,71.28,71.34,71145.0,71.35,71.48,71.28,71.34,71145.0
2024-10-30 11:50:00,71.35,71.44,71.35,71.39,64707.0,71.35,71.44,71.35,71.39,64707.0
2024-10-30 12:00:00,71.4,71.48,71.37,71.41,41641.0,71.4,71.48,71.37,71.41,41641.0
2024-10-30 12:10:00,71.43,71.55,71.28,71.28,71564.0,71.43,71.55,71.28,71.28,71564.0
2024-10-30 12:20:00,71.27,71.38,71.19,71.23,83257.0,71.27,71.38,71.19,71.23,83257.0
2024-10-30 12:30:00,71.23,71.23,70.97,71.07,193857.0,71.23,71.23,70.97,71.07,193857.0
2024-10-30 12:40:00,71.08,71.15,71.05,71.06,19629.0,71.08,71.15,71.05,71.06,19629.0
2024-10-30 12:50:00,71.06,71.14,71.06,71.08,20418.0,71.06,71.14,71.06,71.08,20418.0
2024-10-30 13:00:00,71.07,71.13,71.0,71.02,20104.0,71.07,71.13,71.0,71.02,20104.0
2024-10-30 13:10:00,71.03,71.12,71.0,71.1,23015.0,71.03,71.12,71.0,71.1,23015.0
2024-10-30 13:20:00,71.11,71.14,70.9,70.91,17507.0,71.11,71.14,70.9,70.91,17507.0
2024-10-30 13:30:00,70.92,70.92,70.74,70.8,33796.0,70.92,70.92,70.74,70.8,33796.0
2024-10-30 13:40:00,70.77,70.89,70.77,70.81,36946.0,70.77,70.89,70.77,70.81,36946.0
2024-10-30 13:50:00,70.81,70.86,70.77,70.83,57060.0,70.81,70.86,70.77,70.83,57060.0
2024-10-30 14:00:00,70.81,70.97,70.81,70.85,53181.0,70.81,70.97,70.81,70.85,53181.0
2024-10-30 14:10:00,70.87,71.06,70.87,71.06,49644.0,70.87,71.06,70.87,71.06,49644.0
2024-10-30 14:20:00,71.07,71.23,71.06,71.1,61907.0,71.07,71.23,71.06,71.1,61907.0
2024-10-30 14:30:00,71.1,71.24,71.06,71.24,17595.0,71.1,71.24,71.06,71.24,17595.0
2024-10-30 14:40:00,71.24,71.25,71.16,71.17,26975.0,71.24,71.25,71.16,71.17,26975.0
2024-10-30 14:50:00,71.17,71.26,71.16,71.25,30832.0,71.17,71.26,71.16,71.25,30832.0
2024-10-30 15:00:00,71.24,71.29,71.19,71.29,58082.0,71.24,71.29,71.19,71.29,58082.0
2024-10-30 15:10:00,71.28,71.38,71.27,71.37,45136.0,71.28,71.38,71.27,71.37,45136.0
2024-10-30 15:20:00,71.36,71.43,71.34,71.34,109700.0,71.36,71.43,71.34,71.34,109700.0
2024-10-30 15:30:00,71.36,71.41,71.34,71.41,83183.0,71.36,71.41,71.34,71.41,83183.0
2024-10-30 15:40:00,71.41,71.45,71.36,71.42,72061.0,71.41,71.45,71.36,71.42,72061.0
2024-10-30 15:50:00,71.42,71.47,71.34,71.39,375300.0,71.42,71.47,71.34,71.39,375300.0
2024-10-31 09:30:00,71.81,71.97,71.68,71.91,120970.0,71.81,71.97,71.68,71.91,120970.0
2024-10-31 09:40:00,71.91,71.94,71.71,71.86,72468.0,71.91,71.94,71.71,71.86,72468.0
2024-10-31 09:50:00,71.86,72.04,71.83,71.88,110947.0,71.86,72.04,71.83,71.88,110947.0
2024-10-31 10:00:00,71.88,72.16,71.82,72.13,69505.0,71.88,72.16,71.82,72.13,69505.0
2024-10-31 10:10:00,72.13,72.14,71.75,72.09,92062.0,72.13,72.14,71.75,72.09,92062.0
2024-10-31 10:20:00,72.08,72.14,71.87,71.87,65770.0,72.08,72.14,71.87,71.87,65770.0
2024-10-31 10:30:00,71.85,71.9,71.74,71.87,183281.0,71.85,71.9,71.74,71.87,183281.0
2024-10-31 10:40:00,71.85,72.04,71.77,71.95,220952.0,71.85,72.04,71.77,71.95,220952.0
2024-10-31 10:50:00,71.97,72.09,71.97,72.05,61484.0,71.97,72.09,71.97,72.05,61484.0
2024-10-31 11:00:00,72.04,72.18,71.99,72.05,161562.0,72.04,72.18,71.99,72.05,161562.0
2024-10-31 11:10:00,72.04,72.19,71.92,72.15,128839.0,72.04,72.19,71.92,72.15,128839.0
2024-10-31 11:20:00,72.15,72.29,72.05,72.23,76820.0,72.15,72.29,72.05,72.23,76820.0
2024-10-31 11:30:00,72.23,72.26,72.07,72.1,32254.0,72.23,72.26,72.07,72.1,32254.0
2024-10-31 11:40:00,72.11,72.24,72.09,72.19,37284.0,72.11,72.24,72.09,72.19,37284.0
2024-10-31 11:50:00,72.2,72.24,71.87,71.98,147616.0,72.2,72.24,71.87,71.98,147616.0
2024-10-31 12:00:00,71.94,72.01,71.83,71.85,43158.0,71.94,72.01,71.83,71.85,43158.0
2024-10-31 12:10:00,71.86,71.94,71.67,71.77,62356.0,71.86,71.94,71.67,71.77,62356.0
2024-10-31 12:20:00,71.75,71.77,71.54,71.74,70064.0,71.75,71.77,71.54,71.74,70064.0
2024-10-31 12:30:00,71.75,71.78,71.51,71.63,44570.0,71.75,71.78,71.51,71.63,44570.0
2024-10-31 12:40:00,71.61,71.7,71.55,71.56,44205.0,71.61,71.7,71.55,71.56,44205.0
2024-10-31 12:50:00,71.58,71.72,71.55,71.7,21629.0,71.58,71.72,71.55,71.7,21629.0
2024-10-31 13:00:00,71.71,71.71,71.53,71.62,16718.0,71.71,71.71,71.53,71.62,16718.0
2024-10-31 13:10:00,71.62,71.67,71.57,71.58,11823.0,71.62,71.67,71.57,71.58,11823.0
2024-10-31 13:20:00,71.58,71.64,71.55,71.58,17179.0,71.58,71.64,71.55,71.58,17179.0
2024-10-31 13:30:00,71.59,71.63,71.44,71.59,63769.0,71.59,71.63,71.44,71.59,63769.0
2024-10-31 13:40:00,71.59,71.68,71.54,71.63,61338.0,71.59,71.68,71.54,71.63,61338.0
2024-10-31 13:50:00,71.62,71.83,71.59,71.74,65366.0,71.62,71.83,71.59,71.74,65366.0
2024-10-31 14:00:00,71.72,71.88,71.69,71.79,77536.0,71.72,71.88,71.69,71.79,77536.0
2024-10-31 14:10:00,71.79,71.88,71.74,71.77,24498.0,71.79,71.88,71.74,71.77,24498.0
2024-10-31 14:20:00,71.76,71.82,71.64,71.8,56030.0,71.76,71.82,71.64,71.8,56030.0
2024-10-31 14:30:00,71.81,73.21,71.81,72.75,3056590.0,71.81,73.21,71.81,72.75,3056590.0
2024-10-31 14:40:00,72.75,72.92,72.53,72.87,515216.0,72.75,72.92,72.53,72.87,515216.0
2024-10-31 14:50:00,72.87,73.05,72.81,73.04,259333.0,72.87,73.05,72.81,73.04,259333.0
2024-10-31 15:00:00,73.05,73.15,72.99,73.12,169862.0,73.05,73.15,72.99,73.12,169862.0
2024-10-31 15:10:00,73.12,73.23,73.11,73.19,183764.0,73.12,73.23,73.11,73.19,183764.0
2024-10-31 15:20:00,73.2,73.35,73.06,73.14,379230.0,73.2,73.35,73.06,73.14,379230.0
2024-10-31 15:30:00,73.15,73.31,73.11,73.17,262705.0,73.15,73.31,73.11,73.17,262705.0
2024-10-31 15:40:00,73.17,73.25,73.1,73.19,202159.0,73.17,73.25,73.1,73.19,202159.0
2024-10-31 15:50:00,73.18,73.19,73.04,73.09,405363.0,73.18,73.19,73.04,73.09,405363.0
2024-11-01 09:30:00,73.63,73.78,73.44,73.77,61022.0,73.63,73.78,73.44,73.77,61022.0
2024-11-01 09:40:00,73.75,73.75,73.62,73.69,213405.0,73.75,73.75,73.62,73.69,213405.0
2024-11-01 09:50:00,73.7,73.8,73.6,73.71,128441.0,73.7,73.8,73.6,73.71,128441.0
2024-11-01 10:00:00,73.72,73.75,73.43,73.46,122287.0,73.72,73.75,73.43,73.46,122287.0
2024-11-01 10:10:00,73.44,73.53,73.32,73.36,98002.0,73.44,73.53,73.32,73.36,98002.0
2024-11-01 10:20:00,73.38,73.44,72.96,72.99,211582.0,73.38,73.44,72.96,72.99,211582.0
2024-11-01 10:30:00,72.98,72.98,72.54,72.63,310132.0,72.98,72.98,72.54,72.63,310132.0
2024-11-01 10:40:00,72.63,72.71,72.48,72.49,181218.0,72.63,72.71,72.48,72.49,181218.0
2024-11-01 10:50:00,72.5,72.95,72.46,72.92,204682.0,72.5,72.95,72.46,72.92,204682.0
2024-11-01 11:00:00,72.92,73.09,72.65,72.68,108790.0,72.92,73.09,72.65,72.68,108790.0
2024-11-01 11:10:00,72.65,72.81,72.61,72.8,91135.0,72.65,72.81,72.61,72.8,91135.0
2024-11-01 11:20:00,72.8,72.92,72.69,72.73,54886.0,72.8,72.92,72.69,72.73,54886.0
2024-11-01 11:30:00,72.74,72.8,72.62,72.78,72973.0,72.74,72.8,72.62,72.78,72973.0
2024-11-01 11:40:00,72.78,72.87,72.74,72.78,52049.0,72.78,72.87,72.74,72.78,52049.0
2024-11-01 11:50:00,72.77,72.93,72.74,72.77,60789.0,72.77,72.93,72.74,72.77,60789.0
2024-11-01 12:00:00,72.8,72.94,72.76,72.78,53876.0,72.8,72.94,72.76,72.78,53876.0
2024-11-01 12:10:00,72.77,72.79,72.43,72.48,132405.0,72.77,72.79,72.43,72.48,132405.0
2024-11-01 12:20:00,72.49,72.6,72.32,72.44,122317.0,72.49,72.6,72.32,72.44,122317.0
2024-11-01 12:30:00,72.45,72.53,72.32,72.33,69645.0,72.45,72.53,72.32,72.33,69645.0
2024-11-01 12:40:00,72.32,72.5,72.23,72.42,61233.0,72.32,72.5,72.23,72.42,61233.0
2024-11-01 12:50:00,72.43,72.59,72.41,72.58,31550.0,72.43,72.59,72.41,72.58,31550.0
2024-11-01 13:00:00,72.58,72.62,72.46,72.5,42511.0,72.58,72.62,72.46,72.5,42511.0
2024-11-01 13:10:00,72.51,72.56,72.36,72.36,31470.0,72.51,72.56,72.36,72.36,31470.0
2024-11-01 13:20:00,72.33,72.37,72.24,72.27,44292.0,72.33,72.37,72.24,72.27,44292.0
2024-11-01 13:30:00,72.27,72.32,72.21,72.22,33039.0,72.27,72.32,72.21,72.22,33039.0
2024-11-01 13:40:00,72.21,72.25,72.15,72.21,44910.0,72.21,72.25,72.15,72.21,44910.0
2024-11-01 13:50:00,72.22,72.27,72.21,72.25,21194.0,72.22,72.27,72.21,72.25,21194.0
2024-11-01 14:00:00,72.24,72.37,72.24,72.27,28953.0,72.24,72.37,72.24,72.27,28953.0
2024-11-01 14:10:00,72.26,72.33,72.02,72.09,64428.0,72.26,72.33,72.02,72.09,64428.0
2024-11-01 14:20:00,72.09,72.11,71.95,72.06,68005.0,72.09,72.11,71.95,72.06,68005.0
2024-11-01 14:30:00,72.08,72.16,72.04,72.07,83226.0,72.08,72.16,72.04,72.07,83226.0
2024-11-01 14:40:00,72.08,72.09,72.05,72.08,17467.0,72.08,72.09,72.05,72.08,17467.0
2024-11-01 14:50:00,72.08,72.11,72.04,72.04,17484.0,72.08,72.11,72.04,72.04,17484.0
2024-11-01 15:00:00,72.04,72.11,72.02,72.1,14529.0,72.04,72.11,72.02,72.1,14529.0
2024-11-01 15:10:00,72.09,72.1,72.05,72.05,8242.0,72.09,72.1,72.05,72.05,8242.0
2024-11-01 15:20:00,72.04,72.06,71.99,72.05,33158.0,72.04,72.06,71.99,72.05,33158.0
2024-11-01 15:30:00,72.05,72.11,72.01,72.03,21077.0,72.05,72.11,72.01,72.03,21077.0
2024-11-01 15:40:00,72.02,72.11,72.0,72.0,44760.0,72.02,72.11,72.0,72.0,44760.0
2024-11-01 15:50:00,71.99,72.04,71.96,72.0,196623.0,71.99,72.04,71.96,72.0,196623.0
2024-11-04 09:30:00,73.86,74.03,73.78,74.01,157699.0,73.86,74.03,73.78,74.01,157699.0
2024-11-04 09:40:00,74.03,74.24,73.99,74.04,107075.0,74.03,74.24,73.99,74.04,107075.0
2024-11-04 09:50:00,74.04,74.12,73.84,73.85,63174.0,74.04,74.12,73.84,73.85,63174.0
2024-11-04 10:00:00,73.84,73.84,73.56,73.58,86445.0,73.84,73.84,73.56,73.58,86445.0
2024-11-04 10:10:00,73.59,73.78,73.59,73.74,34023.0,73.59,73.78,73.59,73.74,34023.0
2024-11-04 10:20:00,73.74,73.83,73.68,73.8,37617.0,73.74,73.83,73.68,73.8,37617.0
2024-11-04 10:30:00,73.8,73.8,73.44,73.54,98032.0,73.8,73.8,73.44,73.54,98032.0
2024-11-04 10:40:00,73.55,73.66,73.28,73.35,120929.0,73.55,73.66,73.28,73.35,120929.0
2024-11-04 10:50:00,73.35,73.58,73.35,73.44,46431.0,73.35,73.58,73.35,73.44,46431.0
2024-11-04 11:00:00,73.42,73.57,73.37,73.53,36664.0,73.42,73.57,73.37,73.53,36664.0
2024-11-04 11:10:00,73.54,73.79,73.49,73.7,52355.0,73.54,73.79,73.49,73.7,52355.0
2024-11-04 11:20:00,73.72,73.83,73.67,73.72,69875.0,73.72,73.83,73.67,73.72,69875.0
2024-11-04 11:30:00,73.72,74.0,73.65,73.99,78918.0,73.72,74.0,73.65,73.99,78918.0
2024-11-04 11:40:00,74.0,74.0,73.77,73.92,76127.0,74.0,74.0,73.77,73.92,76127.0
2024-11-04 11:50:00,73.93,73.95,73.82,73.92,25569.0,73.93,73.95,73.82,73.92,25569.0
2024-11-04 12:00:00,73.93,73.97,73.82,73.93,43055.0,73.93,73.97,73.82,73.93,43055.0
2024-11-04 12:10:00,73.94,73.94,73.75,73.8,43663.0,73.94,73.94,73.75,73.8,43663.0
2024-11-04 12:20:00,73.78,74.22,73.76,74.2,52266.0,73.78,74.22,73.76,74.2,52266.0
2024-11-04 12:30:00,74.2,74.26,74.07,74.07,41859.0,74.2,74.26,74.07,74.07,41859.0
2024-11-04 12:40:00,74.11,74.24,74.09,74.22,62501.0,74.11,74.24,74.09,74.22,62501.0
2024-11-04 12:50:00,74.23,74.24,74.1,74.14,22631.0,74.23,74.24,74.1,74.14,22631.0
2024-11-04 13:00:00,74.13,74.14,74.03,74.05,44038.0,74.13,74.14,74.03,74.05,44038.0
2024-11-04 13:10:00,74.06,74.23,74.03,74.17,118319.0,74.06,74.23,74.03,74.17,118319.0
2024-11-04 13:20:00,74.16,74.21,74.07,74.08,20316.0,74.16,74.21,74.07,74.08,20316.0
2024-11-04 13:30:00,74.07,74.07,73.98,73.99,30919.0,74.07,74.07,73.98,73.99,30919.0
2024-11-04 13:40:00,73.99,74.12,73.99,74.06,22485.0,73.99,74.12,73.99,74.06,22485.0
2024-11-04 13:50:00,74.07,74.18,74.06,74.15,24372.0,74.07,74.18,74.06,74.15,24372.0
2024-11-04 14:00:00,74.16,74.26,74.13,74.22,18126.0,74.16,74.26,74.13,74.22,18126.0
2024-11-04 14:10:00,74.21,74.22,74.0,74.0,32122.0,74.21,74.22,74.0,74.0,32122.0
2024-11-04 14:20:00,74.02,74.17,73.98,74.16,23634.0,74.02,74.17,73.98,74.16,23634.0
2024-11-04 14:30:00,74.14,74.18,74.08,74.15,5862.0,74.14,74.18,74.08,74.15,5862.0
2024-11-04 14:40:00,74.16,74.22,74.13,74.22,11617.0,74.16,74.22,74.13,74.22,11617.0
2024-11-04 14:50:00,74.22,74.23,74.14,74.18,11334.0,74.22,74.23,74.14,74.18,11334.0
2024-11-04 15:00:00,74.19,74.19,74.06,74.06,33964.0,74.19,74.19,74.06,74.06,33964.0
2024-11-04 15:10:00,74.06,74.18,74.04,74.17,44564.0,74.06,74.18,74.04,74.17,44564.0
2024-11-04 15:20:00,74.19,74.36,74.15,74.35,83496.0,74.19,74.36,74.15,74.35,83496.0
2024-11-04 15:30:00,74.35,74.43,74.22,74.24,86357.0,74.35,74.43,74.22,74.24,86357.0
2024-11-04 15:40:00,74.23,74.25,74.16,74.22,100608.0,74.23,74.25,74.16,74.22,100608.0
2024-11-04 15:50:00,74.22,74.35,74.21,74.3,279162.0,74.22,74.35,74.21,74.3,279162.0
2024-11-05 09:30:00,74.92,75.0,74.83,74.94,76495.0,74.92,75.0,74.83,74.94,76495.0
2024-11-05 09:40:00,74.94,75.02,74.76,74.78,44742.0,74.94,75.02,74.76,74.78,44742.0
2024-11-05 09:50:00,74.78,74.84,74.67,74.81,29290.0,74.78,74.84,74.67,74.81,29290.0
2024-11-05 10:00:00,74.82,74.87,74.75,74.76,29570.0,74.82,74.87,74.75,74.76,29570.0
2024-11-05 10:10:00,74.72,74.87,74.7,74.86,32757.0,74.72,74.87,74.7,74.86,32757.0
2024-11-05 10:20:00,74.89,74.95,74.83,74.87,34649.0,74.89,74.95,74.83,74.87,34649.0
2024-11-05 10:30:00,74.87,75.13,74.87,75.05,46080.0,74.87,75.13,74.87,75.05,46080.0
2024-11-05 10:40:00,75.03,75.08,74.89,74.99,42452.0,75.03,75.08,74.89,74.99,42452.0
2024-11-05 10:50:00,75.0,75.1,74.95,75.1,29605.0,75.0,75.1,74.95,75.1,29605.0
2024-11-05 11:00:00,75.1,75.14,75.0,75.08,37653.0,75.1,75.14,75.0,75.08,37653.0
2024-11-05 11:10:00,75.08,75.22,75.08,75.13,43673.0,75.08,75.22,75.08,75.13,43673.0
2024-11-05 11:20:00,75.13,75.23,75.07,75.12,35568.0,75.13,75.23,75.07,75.12,35568.0
2024-11-05 11:30:00,75.13,75.31,75.12,75.2,62273.0,75.13,75.31,75.12,75.2,62273.0
2024-11-05 11:40:00,75.23,75.33,75.21,75.33,20473.0,75.23,75.33,75.21,75.33,20473.0
2024-11-05 11:50:00,75.34,75.34,75.13,75.21,23882.0,75.34,75.34,75.13,75.21,23882.0
2024-11-05 12:00:00,75.19,75.28,75.15,75.25,15114.0,75.19,75.28,75.15,75.25,15114.0
2024-11-05 12:10:00,75.24,75.3,75.17,75.22,23712.0,75.24,75.3,75.17,75.22,23712.0
2024-11-05 12:20:00,75.2,75.2,75.05,75.06,29830.0,75.2,75.2,75.05,75.06,29830.0
2024-11-05 12:30:00,75.06,75.07,74.91,74.92,19143.0,75.06,75.07,74.91,74.92,19143.0
2024-11-05 12:40:00,74.94,74.94,74.66,74.71,51740.0,74.94,74.94,74.66,74.71,51740.0
2024-11-05 12:50:00,74.65,74.7,74.47,74.59,41969.0,74.65,74.7,74.47,74.59,41969.0
2024-11-05 13:00:00,74.57,74.62,74.43,74.54,114991.0,74.57,74.62,74.43,74.54,114991.0
2024-11-05 13:10:00,74.54,74.54,74.35,74.48,64647.0,74.54,74.54,74.35,74.48,64647.0
2024-11-05 13:20:00,74.48,74.53,74.41,74.45,7677.0,74.48,74.53,74.41,74.45,7677.0
2024-11-05 13:30:00,74.47,74.47,74.19,74.21,46975.0,74.47,74.47,74.19,74.21,46975.0
2024-11-05 13:40:00,74.22,74.24,74.05,74.11,82478.0,74.22,74.24,74.05,74.11,82478.0
2024-11-05 13:50:00,74.1,74.35,74.07,74.29,61298.0,74.1,74.35,74.07,74.29,61298.0
2024-11-05 14:00:00,74.28,74.65,74.24,74.63,49170.0,74.28,74.65,74.24,74.63,49170.0
2024-11-05 14:10:00,74.62,74.84,74.61,74.67,58485.0,74.62,74.84,74.61,74.67,58485.0
2024-11-05 14:20:00,74.68,74.74,74.55,74.65,22523.0,74.68,74.74,74.55,74.65,22523.0
2024-11-05 14:30:00,74.6,74.83,74.56,74.8,42361.0,74.6,74.83,74.56,74.8,42361.0
2024-11-05 14:40:00,74.79,74.86,74.76,74.78,10760.0,74.79,74.86,74.76,74.78,10760.0
2024-11-05 14:50:00,74.78,74.84,74.76,74.77,24030.0,74.78,74.84,74.76,74.77,24030.0
2024-11-05 15:00:00,74.76,74.89,74.73,74.88,50278.0,74.76,74.89,74.73,74.88,50278.0
2024-11-05 15:10:00,74.88,74.91,74.82,74.84,43501.0,74.88,74.91,74.82,74.84,43501.0
2024-11-05 15:20:00,74.84,74.87,74.77,74.77,39433.0,74.84,74.87,74.77,74.77,39433.0
2024-11-05 15:30:00,74.77,74.79,74.66,74.66,43689.0,74.77,74.79,74.66,74.66,43689.0
2024-11-05 15:40:00,74.66,74.76,74.66,74.75,44080.0,74.66,74.76,74.66,74.75,44080.0
2024-11-05 15:50:00,74.76,74.83,74.72,74.75,252774.0,74.76,74.83,74.72,74.75,252774.0
2024-11-06 09:30:00,73.23,73.68,73.23,73.59,251051.0,73.23,73.68,73.23,73.59,251051.0
2024-11-06 09:40:00,73.6,73.84,73.54,73.82,70956.0,73.6,73.84,73.54,73.82,70956.0
2024-11-06 09:50:00,73.78,74.12,73.71,74.03,197536.0,73.78,74.12,73.71,74.03,197536.0
2024-11-06 10:00:00,74.04,74.22,73.85,74.13,127118.0,74.04,74.22,73.85,74.13,127118.0
2024-11-06 10:10:00,74.16,74.48,74.16,74.38,113444.0,74.16,74.48,74.16,74.38,113444.0
2024-11-06 10:20:00,74.38,74.75,74.37,74.53,93982.0,74.38,74.75,74.37,74.53,93982.0
2024-11-06 10:30:00,74.54,74.58,74.2,74.58,276629.0,74.54,74.58,74.2,74.58,276629.0
2024-11-06 10:40:00,74.59,75.12,74.5,74.98,190484.0,74.59,75.12,74.5,74.98,190484.0
2024-11-06 10:50:00,75.03,75.28,74.84,75.19,96124.0,75.03,75.28,74.84,75.19,96124.0
2024-11-06 11:00:00,75.2,75.32,74.99,74.99,46976.0,75.2,75.32,74.99,74.99,46976.0
2024-11-06 11:10:00,74.99,74.99,74.66,74.85,125877.0,74.99,74.99,74.66,74.85,125877.0
2024-11-06 11:20:00,74.85,74.98,74.64,74.91,78641.0,74.85,74.98,74.64,74.91,78641.0
2024-11-06 11:30:00,74.9,74.98,74.31,74.45,68800.0,74.9,74.98,74.31,74.45,68800.0
2024-11-06 11:40:00,74.48,74.64,74.45,74.56,42625.0,74.48,74.64,74.45,74.56,42625.0
2024-11-06 11:50:00,74.56,74.7,74.5,74.59,40739.0,74.56,74.7,74.5,74.59,40739.0
2024-11-06 12:00:00,74.59,74.74,74.5,74.7,30127.0,74.59,74.74,74.5,74.7,30127.0
2024-11-06 12:10:00,74.7,74.8,74.63,74.69,51416.0,74.7,74.8,74.63,74.69,51416.0
2024-11-06 12:20:00,74.71,74.83,74.71,74.81,8613.0,74.71,74.83,74.71,74.81,8613.0
2024-11-06 12:30:00,74.81,74.83,74.63,74.67,23655.0,74.81,74.83,74.63,74.67,23655.0
2024-11-06 12:40:00,74.67,74.81,74.67,74.73,17001.0,74.67,74.81,74.67,74.73,17001.0
2024-11-06 12:50:00,74.74,74.74,74.67,74.71,19105.0,74.74,74.74,74.67,74.71,19105.0
2024-11-06 13:00:00,74.72,74.75,74.54,74.61,19810.0,74.72,74.75,74.54,74.61,19810.0
2024-11-06 13:10:00,74.61,74.62,74.51,74.58,34723.0,74.61,74.62,74.51,74.58,34723.0
2024-11-06 13:20:00,74.57,74.63,74.52,74.62,24358.0,74.57,74.63,74.52,74.62,24358.0
2024-11-06 13:30:00,74.63,74.73,74.48,74.51,26673.0,74.63,74.73,74.48,74.51,26673.0
2024-11-06 13:40:00,74.5,74.52,74.35,74.4,37875.0,74.5,74.52,74.35,74.4,37875.0
2024-11-06 13:50:00,74.41,74.41,74.28,74.35,67704.0,74.41,74.41,74.28,74.35,67704.0
2024-11-06 14:00:00,74.37,74.77,74.36,74.7,82504.0,74.37,74.77,74.36,74.7,82504.0
2024-11-06 14:10:00,74.72,74.77,74.21,74.22,48556.0,74.72,74.77,74.21,74.22,48556.0
2024-11-06 14:20:00,74.25,74.39,74.21,74.34,38073.0,74.25,74.39,74.21,74.34,38073.0
2024-11-06 14:30:00,74.36,74.47,74.35,74.42,17927.0,74.36,74.47,74.35,74.42,17927.0
2024-11-06 14:40:00,74.43,74.48,74.43,74.47,52124.0,74.43,74.48,74.43,74.47,52124.0
2024-11-06 14:50:00,74.45,74.5,74.37,74.38,31555.0,74.45,74.5,74.37,74.38,31555.0
2024-11-06 15:00:00,74.39,74.54,74.38,74.51,12633.0,74.39,74.54,74.38,74.51,12633.0
2024-11-06 15:10:00,74.51,74.62,74.49,74.55,36933.0,74.51,74.62,74.49,74.55,36933.0
2024-11-06 15:20:00,74.53,74.62,74.53,74.62,19951.0,74.53,74.62,74.53,74.62,19951.0
2024-11-06 15:30:00,74.62,74.63,74.53,74.62,30434.0,74.62,74.63,74.53,74.62,30434.0
2024-11-06 15:40:00,74.62,74.67,74.57,74.66,33559.0,74.62,74.67,74.57,74.66,33559.0
2024-11-06 15:50:00,74.66,74.68,74.54,74.56,217630.0,74.66,74.68,74.54,74.56,217630.0
2024-11-07 09:30:00,74.01,74.23,73.77,73.89,79197.0,74.01,74.23,73.77,73.89,79197.0
2024-11-07 09:40:00,73.94,74.13,73.73,74.07,48232.0,73.94,74.13,73.73,74.07,48232.0
2024-11-07 09:50:00,74.09,74.3,73.9,73.93,36797.0,74.09,74.3,73.9,73.93,36797.0
2024-11-07 10:00:00,73.93,74.01,73.71,73.73,31080.0,73.93,74.01,73.71,73.73,31080.0
2024-11-07 10:10:00,73.74,73.8,73.51,73.71,72996.0,73.74,73.8,73.51,73.71,72996.0
2024-11-07 10:20:00,73.7,73.95,73.66,73.79,39366.0,73.7,73.95,73.66,73.79,39366.0
2024-11-07 10:30:00,73.83,74.0,73.77,73.79,30934.0,73.83,74.0,73.77,73.79,30934.0
2024-11-07 10:40:00,73.79,74.05,73.76,74.01,25213.0,73.79,74.05,73.76,74.01,25213.0
2024-11-07 10:50:00,74.02,74.29,73.95,74.27,40547.0,74.02,74.29,73.95,74.27,40547.0
2024-11-07 11:00:00,74.26,74.74,74.11,74.72,141313.0,74.26,74.74,74.11,74.72,141313.0
2024-11-07 11:10:00,74.72,74.82,74.25,74.26,68325.0,74.72,74.82,74.25,74.26,68325.0
2024-11-07 11:20:00,74.22,74.57,74.21,74.53,40222.0,74.22,74.57,74.21,74.53,40222.0
2024-11-07 11:30:00,74.51,74.52,74.21,74.31,56540.0,74.51,74.52,74.21,74.31,56540.0
2024-11-07 11:40:00,74.29,74.72,74.2,74.69,55269.0,74.29,74.72,74.2,74.69,55269.0
2024-11-07 11:50:00,74.65,74.67,74.51,74.54,28511.0,74.65,74.67,74.51,74.54,28511.0
2024-11-07 12:00:00,74.52,74.77,74.52,74.72,43617.0,74.52,74.77,74.52,74.72,43617.0
2024-11-07 12:10:00,74.73,74.98,74.73,74.9,45150.0,74.73,74.98,74.73,74.9,45150.0
2024-11-07 12:20:00,74.93,75.1,74.93,75.05,26821.0,74.93,75.1,74.93,75.05,26821.0
2024-11-07 12:30:00,75.06,75.14,75.0,75.08,27013.0,75.06,75.14,75.0,75.08,27013.0
2024-11-07 12:40:00,75.12,75.28,75.12,75.24,32087.0,75.12,75.28,75.12,75.24,32087.0
2024-11-07 12:50:00,75.22,75.26,75.18,75.26,31319.0,75.22,75.26,75.18,75.26,31319.0
2024-11-07 13:00:00,75.26,75.42,75.2,75.31,68683.0,75.26,75.42,75.2,75.31,68683.0
2024-11-07 13:10:00,75.3,75.46,75.3,75.39,42268.0,75.3,75.46,75.3,75.39,42268.0
2024-11-07 13:20:00,75.4,75.47,75.29,75.41,26969.0,75.4,75.47,75.29,75.41,26969.0
2024-11-07 13:30:00,75.41,75.56,75.32,75.35,44442.0,75.41,75.56,75.32,75.35,44442.0
2024-11-07 13:40:00,75.37,75.41,75.26,75.31,30655.0,75.37,75.41,75.26,75.31,30655.0
2024-11-07 13:50:00,75.3,75.34,75.23,75.3,67019.0,75.3,75.34,75.23,75.3,67019.0
2024-11-07 14:00:00,75.23,75.44,75.08,75.11,115978.0,75.23,75.44,75.08,75.11,115978.0
2024-11-07 14:10:00,75.11,75.2,75.06,75.06,35023.0,75.11,75.2,75.06,75.06,35023.0
2024-11-07 14:20:00,75.06,75.12,74.94,75.07,32582.0,75.06,75.12,74.94,75.07,32582.0
2024-11-07 14:30:00,75.08,75.16,74.93,74.95,11067.0,75.08,75.16,74.93,74.95,11067.0
2024-11-07 14:40:00,74.94,75.0,74.88,74.98,13968.0,74.94,75.0,74.88,74.98,13968.0
2024-11-07 14:50:00,74.98,75.03,74.88,74.94,20095.0,74.98,75.03,74.88,74.94,20095.0
2024-11-07 15:00:00,74.93,75.02,74.84,74.85,16073.0,74.93,75.02,74.84,74.85,16073.0
2024-11-07 15:10:00,74.86,74.89,74.77,74.85,29696.0,74.86,74.89,74.77,74.85,29696.0
2024-11-07 15:20:00,74.86,74.91,74.81,74.87,100564.0,74.86,74.91,74.81,74.87,100564.0
2024-11-07 15:30:00,74.86,74.86,74.75,74.76,24876.0,74.86,74.86,74.75,74.76,24876.0
2024-11-07 15:40:00,74.76,74.8,74.74,74.76,25457.0,74.76,74.8,74.74,74.76,25457.0
2024-11-07 15:50:00,74.76,74.76,74.62,74.67,344361.0,74.76,74.76,74.62,74.67,344361.0
2024-11-08 09:30:00,73.84,73.94,73.69,73.76,65271.0,73.84,73.94,73.69,73.76,65271.0
2024-11-08 09:40:00,73.78,73.82,73.45,73.69,68847.0,73.78,73.82,73.45,73.69,68847.0
2024-11-08 09:50:00,73.66,73.75,73.46,73.51,34352.0,73.66,73.75,73.46,73.51,34352.0
2024-11-08 10:00:00,73.49,73.51,73.04,73.09,126276.0,73.49,73.51,73.04,73.09,126276.0
2024-11-08 10:10:00,73.07,73.14,72.78,72.79,185510.0,73.07,73.14,72.78,72.79,185510.0
2024-11-08 10:20:00,72.8,73.09,72.77,72.81,102482.0,72.8,73.09,72.77,72.81,102482.0
2024-11-08 10:30:00,72.81,73.09,72.8,72.99,149475.0,72.81,73.09,72.8,72.99,149475.0
2024-11-08 10:40:00,72.99,73.21,72.94,73.03,83298.0,72.99,73.21,72.94,73.03,83298.0
2024-11-08 10:50:00,73.0,73.09,72.92,72.97,16781.0,73.0,73.09,72.92,72.97,16781.0
2024-11-08 11:00:00,72.96,73.0,72.85,72.89,34875.0,72.96,73.0,72.85,72.89,34875.0
2024-11-08 11:10:00,72.85,73.07,72.77,72.95,43907.0,72.85,73.07,72.77,72.95,43907.0
2024-11-08 11:20:00,72.94,73.12,72.66,72.78,51912.0,72.94,73.12,72.66,72.78,51912.0
2024-11-08 11:30:00,72.78,72.95,72.75,72.91,27866.0,72.78,72.95,72.75,72.91,27866.0
2024-11-08 11:40:00,72.91,72.92,72.79,72.8,8053.0,72.91,72.92,72.79,72.8,8053.0
2024-11-08 11:50:00,72.77,72.86,72.71,72.73,22854.0,72.77,72.86,72.71,72.73,22854.0
2024-11-08 12:00:00,72.75,73.01,72.72,72.95,39728.0,72.75,73.01,72.72,72.95,39728.0
2024-11-08 12:10:00,72.94,73.01,72.81,73.01,26300.0,72.94,73.01,72.81,73.01,26300.0
2024-11-08 12:20:00,72.97,73.09,72.97,73.04,21152.0,72.97,73.09,72.97,73.04,21152.0
2024-11-08 12:30:00,73.12,73.26,73.1,73.14,58064.0,73.12,73.26,73.1,73.14,58064.0
2024-11-08 12:40:00,73.13,73.21,73.09,73.14,18381.0,73.13,73.21,73.09,73.14,18381.0
2024-11-08 12:50:00,73.13,73.25,73.06,73.24,31940.0,73.13,73.25,73.06,73.24,31940.0
2024-11-08 13:00:00,73.26,73.26,73.11,73.12,9153.0,73.26,73.26,73.11,73.12,9153.0
2024-11-08 13:10:00,73.15,73.16,73.05,73.08,12182.0,73.15,73.16,73.05,73.08,12182.0
2024-11-08 13:20:00,73.08,73.12,73.03,73.07,9911.0,73.08,73.12,73.03,73.07,9911.0
2024-11-08 13:30:00,73.08,73.09,72.95,72.99,34074.0,73.08,73.09,72.95,72.99,34074.0
2024-11-08 13:40:00,72.96,72.99,72.89,72.92,14824.0,72.96,72.99,72.89,72.92,14824.0
2024-11-08 13:50:00,72.92,72.99,72.89,72.97,62700.0,72.92,72.99,72.89,72.97,62700.0
2024-11-08 14:00:00,72.92,73.03,72.91,73.02,31923.0,72.92,73.03,72.91,73.02,31923.0
2024-11-08 14:10:00,73.02,73.09,72.99,73.06,11410.0,73.02,73.09,72.99,73.06,11410.0
2024-11-08 14:20:00,73.06,73.19,73.02,73.12,60670.0,73.06,73.19,73.02,73.12,60670.0
2024-11-08 14:30:00,73.12,73.19,73.09,73.15,45665.0,73.12,73.19,73.09,73.15,45665.0
2024-11-08 14:40:00,73.16,73.21,73.12,73.21,51071.0,73.16,73.21,73.12,73.21,51071.0
2024-11-08 14:50:00,73.22,73.26,73.17,73.18,9600.0,73.22,73.26,73.17,73.18,9600.0
2024-11-08 15:00:00,73.19,73.22,73.18,73.2,12714.0,73.19,73.22,73.18,73.2,12714.0
2024-11-08 15:10:00,73.21,73.26,73.19,73.23,19839.0,73.21,73.26,73.19,73.23,19839.0
2024-11-08 15:20:00,73.23,73.29,73.18,73.22,35545.0,73.23,73.29,73.18,73.22,35545.0
2024-11-08 15:30:00,73.22,73.28,73.19,73.21,25660.0,73.22,73.28,73.19,73.21,25660.0
2024-11-08 15:40:00,73.2,73.22,73.15,73.16,70462.0,73.2,73.22,73.15,73.16,70462.0
2024-11-08 15:50:00,73.16,73.19,73.1,73.12,279589.0,73.16,73.19,73.1,73.12,279589.0
2024-11-11 09:30:00,71.22,71.31,71.12,71.25,185884.0,71.22,71.31,71.12,71.25,185884.0
2024-11-11 09:40:00,71.16,71.4,71.08,71.36,67385.0,71.16,71.4,71.08,71.36,67385.0
2024-11-11 09:50:00,71.36,71.42,71.26,71.38,48704.0,71.36,71.42,71.26,71.38,48704.0
2024-11-11 10:00:00,71.38,71.45,71.31,71.35,43164.0,71.38,71.45,71.31,71.35,43164.0
2024-11-11 10:10:00,71.36,71.38,71.28,71.31,45518.0,71.36,71.38,71.28,71.31,45518.0
2024-11-11 10:20:00,71.3,71.31,70.88,70.89,95888.0,71.3,71.31,70.88,70.89,95888.0
2024-11-11 10:30:00,70.89,71.03,70.8,70.95,107493.0,70.89,71.03,70.8,70.95,107493.0
2024-11-11 10:40:00,70.96,71.0,70.83,70.88,79965.0,70.96,71.0,70.83,70.88,79965.0
2024-11-11 10:50:00,70.89,70.97,70.81,70.83,53344.0,70.89,70.97,70.81,70.83,53344.0
2024-11-11 11:00:00,70.83,70.93,70.74,70.91,172656.0,70.83,70.93,70.74,70.91,172656.0
2024-11-11 11:10:00,70.91,70.91,70.74,70.79,54434.0,70.91,70.91,70.74,70.79,54434.0
2024-11-11 11:20:00,70.78,71.0,70.66,70.93,43952.0,70.78,71.0,70.66,70.93,43952.0
2024-11-11 11:30:00,70.92,71.03,70.81,70.81,30402.0,70.92,71.03,70.81,70.81,30402.0
2024-11-11 11:40:00,70.8,70.94,70.77,70.8,18667.0,70.8,70.94,70.77,70.8,18667.0
2024-11-11 11:50:00,70.82,70.82,70.67,70.75,24176.0,70.82,70.82,70.67,70.75,24176.0
2024-11-11 12:00:00,70.74,71.06,70.74,70.95,30494.0,70.74,71.06,70.74,70.95,30494.0
2024-11-11 12:10:00,70.95,71.03,70.91,71.02,17867.0,70.95,71.03,70.91,71.02,17867.0
2024-11-11 12:20:00,71.02,71.03,70.92,71.01,18666.0,71.02,71.03,70.92,71.01,18666.0
2024-11-11 12:30:00,70.97,71.0,70.84,70.87,18239.0,70.97,71.0,70.84,70.87,18239.0
2024-11-11 12:40:00,70.86,70.91,70.82,70.86,16845.0,70.86,70.91,70.82,70.86,16845.0
2024-11-11 12:50:00,70.85,70.9,70.77,70.89,29752.0,70.85,70.9,70.77,70.89,29752.0
2024-11-11 13:00:00,70.89,70.91,70.78,70.87,21662.0,70.89,70.91,70.78,70.87,21662.0
2024-11-11 13:10:00,70.86,70.94,70.77,70.77,32751.0,70.86,70.94,70.77,70.77,32751.0
2024-11-11 13:20:00,70.79,70.81,70.74,70.8,39996.0,70.79,70.81,70.74,70.8,39996.0
2024-11-11 13:30:00,70.81,70.91,70.76,70.89,32265.0,70.81,70.91,70.76,70.89,32265.0
2024-11-11 13:40:00,70.88,70.92,70.84,70.87,41317.0,70.88,70.92,70.84,70.87,41317.0
2024-11-11 13:50:00,70.86,70.91,70.78,70.9,75170.0,70.86,70.91,70.78,70.9,75170.0
2024-11-11 14:00:00,70.9,71.04,70.82,70.87,58551.0,70.9,71.04,70.82,70.87,58551.0
2024-11-11 14:10:00,70.86,70.88,70.64,70.86,80707.0,70.86,70.88,70.64,70.86,80707.0
2024-11-11 14:20:00,70.86,70.89,70.71,70.79,57059.0,70.86,70.89,70.71,70.79,57059.0
2024-11-11 14:30:00,70.8,70.82,70.74,70.8,24567.0,70.8,70.82,70.74,70.8,24567.0
2024-11-11 14:40:00,70.8,70.89,70.77,70.87,39972.0,70.8,70.89,70.77,70.87,39972.0
2024-11-11 14:50:00,70.86,70.94,70.86,70.89,63493.0,70.86,70.94,70.86,70.89,63493.0
2024-11-11 15:00:00,70.9,70.96,70.88,70.9,20838.0,70.9,70.96,70.88,70.9,20838.0
2024-11-11 15:10:00,70.91,70.97,70.87,70.89,17259.0,70.91,70.97,70.87,70.89,17259.0
2024-11-11 15:20:00,70.89,70.97,70.89,70.91,30407.0,70.89,70.97,70.89,70.91,30407.0
2024-11-11 15:30:00,70.91,70.92,70.88,70.9,18011.0,70.91,70.92,70.88,70.9,18011.0
2024-11-11 15:40:00,70.91,70.95,70.9,70.92,80135.0,70.91,70.95,70.9,70.92,80135.0
2024-11-11 15:50:00,70.92,71.0,70.92,70.98,284011.0,70.92,71.0,70.92,70.98,284011.0
2024-11-12 09:30:00,71.78,71.85,71.57,71.66,123420.0,71.78,71.85,71.57,71.66,123420.0
2024-11-12 09:40:00,71.71,71.76,71.43,71.51,30130.0,71.71,71.76,71.43,71.51,30130.0
2024-11-12 09:50:00,71.53,71.6,71.45,71.57,25062.0,71.53,71.6,71.45,71.57,25062.0
2024-11-12 10:00:00,71.59,71.7,71.47,71.55,28218.0,71.59,71.7,71.47,71.55,28218.0
2024-11-12 10:10:00,71.54,71.54,71.35,71.52,22151.0,71.54,71.54,71.35,71.52,22151.0
2024-11-12 10:20:00,71.55,71.56,71.26,71.32,20081.0,71.55,71.56,71.26,71.32,20081.0
2024-11-12 10:30:00,71.28,71.42,71.2,71.2,25383.0,71.28,71.42,71.2,71.2,25383.0
2024-11-12 10:40:00,71.17,71.19,70.83,70.98,49788.0,71.17,71.19,70.83,70.98,49788.0
2024-11-12 10:50:00,70.94,70.99,70.74,70.78,29403.0,70.94,70.99,70.74,70.78,29403.0
2024-11-12 11:00:00,70.71,70.73,70.59,70.7,32147.0,70.71,70.73,70.59,70.7,32147.0
2024-11-12 11:10:00,70.63,70.65,70.5,70.56,30454.0,70.63,70.65,70.5,70.56,30454.0
2024-11-12 11:20:00,70.57,71.18,70.55,71.11,48278.0,70.57,71.18,70.55,71.11,48278.0
2024-11-12 11:30:00,71.1,71.34,70.98,70.99,44316.0,71.1,71.34,70.98,70.99,44316.0
2024-11-12 11:40:00,71.02,71.15,70.93,71.14,10695.0,71.02,71.15,70.93,71.14,10695.0
2024-11-12 11:50:00,71.19,71.19,71.07,71.07,16041.0,71.19,71.19,71.07,71.07,16041.0
2024-11-12 12:00:00,71.13,71.2,71.03,71.1,17627.0,71.13,71.2,71.03,71.1,17627.0
2024-11-12 12:10:00,71.1,71.1,70.98,71.0,6918.0,71.1,71.1,70.98,71.0,6918.0
2024-11-12 12:20:00,71.03,71.03,70.82,70.89,8668.0,71.03,71.03,70.82,70.89,8668.0
2024-11-12 12:30:00,70.85,71.13,70.83,71.12,49885.0,70.85,71.13,70.83,71.12,49885.0
2024-11-12 12:40:00,71.11,71.11,71.0,71.03,3860.0,71.11,71.11,71.0,71.03,3860.0
2024-11-12 12:50:00,71.06,71.23,71.06,71.15,66485.0,71.06,71.23,71.06,71.15,66485.0
2024-11-12 13:00:00,71.15,71.15,70.96,71.03,45614.0,71.15,71.15,70.96,71.03,45614.0
2024-11-12 13:10:00,71.06,71.14,71.06,71.09,33598.0,71.06,71.14,71.06,71.09,33598.0
2024-11-12 13:20:00,71.09,71.09,70.93,70.96,12895.0,71.09,71.09,70.93,70.96,12895.0
2024-11-12 13:30:00,70.92,70.96,70.86,70.89,33342.0,70.92,70.96,70.86,70.89,33342.0
2024-11-12 13:40:00,70.87,70.92,70.72,70.77,23205.0,70.87,70.92,70.72,70.77,23205.0
2024-11-12 13:50:00,70.79,70.87,70.75,70.77,41430.0,70.79,70.87,70.75,70.77,41430.0
2024-11-12 14:00:00,70.76,71.0,70.75,70.92,35765.0,70.76,71.0,70.75,70.92,35765.0
2024-11-12 14:10:00,70.96,71.02,70.92,70.97,6375.0,70.96,71.02,70.92,70.97,6375.0
2024-11-12 14:20:00,70.98,70.98,70.74,70.84,72726.0,70.98,70.98,70.74,70.84,72726.0
2024-11-12 14:30:00,70.84,71.03,70.84,71.01,23515.0,70.84,71.03,70.84,71.01,23515.0
2024-11-12 14:40:00,71.02,71.04,71.0,71.0,15552.0,71.02,71.04,71.0,71.0,15552.0
2024-11-12 14:50:00,71.0,71.0,70.98,70.98,2569.0,71.0,71.0,70.98,70.98,2569.0
2024-11-12 15:00:00,70.99,71.04,70.96,70.96,12570.0,70.99,71.04,70.96,70.96,12570.0
2024-11-12 15:10:00,70.94,70.94,70.89,70.91,17009.0,70.94,70.94,70.89,70.91,17009.0
2024-11-12 15:20:00,70.92,70.94,70.86,70.93,17879.0,70.92,70.94,70.86,70.93,17879.0
2024-11-12 15:30:00,70.92,70.93,70.68,70.84,31158.0,70.92,70.93,70.68,70.84,31158.0
2024-11-12 15:40:00,70.82,70.83,70.76,70.77,6635.0,70.82,70.83,70.76,70.77,6635.0
2024-11-12 15:50:00,70.75,70.76,70.66,70.7,135009.0,70.75,70.76,70.66,70.7,135009.0
2024-11-13 09:30:00,70.33,70.33,69.94,70.07,151272.0,70.33,70.33,69.94,70.07,151272.0
2024-11-13 09:40:00,70.06,70.08,69.83,69.95,88963.0,70.06,70.08,69.83,69.95,88963.0
2024-11-13 09:50:00,69.95,70.03,69.68,69.69,64697.0,69.95,70.03,69.68,69.69,64697.0
2024-11-13 10:00:00,69.67,70.04,69.6,70.02,88512.0,69.67,70.04,69.6,70.02,88512.0
2024-11-13 10:10:00,70.0,70.21,69.87,70.17,71319.0,70.0,70.21,69.87,70.17,71319.0
2024-11-13 10:20:00,70.14,70.46,70.07,70.29,60451.0,70.14,70.46,70.07,70.29,60451.0
2024-11-13 10:30:00,70.28,70.37,70.15,70.19,31366.0,70.28,70.37,70.15,70.19,31366.0
2024-11-13 10:40:00,70.18,70.63,70.16,70.61,73436.0,70.18,70.63,70.16,70.61,73436.0
2024-11-13 10:50:00,70.58,70.84,70.57,70.66,93617.0,70.58,70.84,70.57,70.66,93617.0
2024-11-13 11:00:00,70.66,70.94,70.66,70.94,45438.0,70.66,70.94,70.66,70.94,45438.0
2024-11-13 11:10:00,70.93,71.13,70.9,71.12,94745.0,70.93,71.13,70.9,71.12,94745.0
2024-11-13 11:20:00,71.14,71.27,71.07,71.09,70272.0,71.14,71.27,71.07,71.09,70272.0
2024-11-13 11:30:00,71.06,71.08,70.86,70.97,54476.0,71.06,71.08,70.86,70.97,54476.0
2024-11-13 11:40:00,71.06,71.22,71.05,71.16,24958.0,71.06,71.22,71.05,71.16,24958.0
2024-11-13 11:50:00,71.09,71.12,70.81,70.92,24755.0,71.09,71.12,70.81,70.92,24755.0
2024-11-13 12:00:00,70.96,71.11,70.91,71.07,22016.0,70.96,71.11,70.91,71.07,22016.0
2024-11-13 12:10:00,71.08,71.29,71.04,71.2,38149.0,71.08,71.29,71.04,71.2,38149.0
2024-11-13 12:20:00,71.2,71.26,71.06,71.15,21439.0,71.2,71.26,71.06,71.15,21439.0
2024-11-13 12:30:00,71.14,71.36,71.14,71.35,23518.0,71.14,71.36,71.14,71.35,23518.0
2024-11-13 12:40:00,71.36,71.5,71.27,71.45,28977.0,71.36,71.5,71.27,71.45,28977.0
2024-11-13 12:50:00,71.42,71.43,71.27,71.28,27737.0,71.42,71.43,71.27,71.28,27737.0
2024-11-13 13:00:00,71.29,71.34,71.19,71.34,27535.0,71.29,71.34,71.19,71.34,27535.0
2024-11-13 13:10:00,71.32,71.47,71.31,71.33,58017.0,71.32,71.47,71.31,71.33,58017.0
2024-11-13 13:20:00,71.34,71.34,71.18,71.28,37060.0,71.34,71.34,71.18,71.28,37060.0
2024-11-13 13:30:00,71.28,71.37,71.25,71.32,19069.0,71.28,71.37,71.25,71.32,19069.0
2024-11-13 13:40:00,71.33,71.36,71.21,71.22,19718.0,71.33,71.36,71.21,71.22,19718.0
2024-11-13 13:50:00,71.22,71.42,71.2,71.37,15413.0,71.22,71.42,71.2,71.37,15413.0
2024-11-13 14:00:00,71.37,71.47,71.35,71.38,32014.0,71.37,71.47,71.35,71.38,32014.0
2024-11-13 14:10:00,71.36,71.4,71.08,71.21,134845.0,71.36,71.4,71.08,71.21,134845.0
2024-11-13 14:20:00,71.21,71.28,71.06,71.18,49295.0,71.21,71.28,71.06,71.18,49295.0
2024-11-13 14:30:00,71.13,71.17,71.09,71.09,14179.0,71.13,71.17,71.09,71.09,14179.0
2024-11-13 14:40:00,71.09,71.11,70.99,71.08,21891.0,71.09,71.11,70.99,71.08,21891.0
2024-11-13 14:50:00,71.09,71.11,70.89,70.9,19732.0,71.09,71.11,70.89,70.9,19732.0
2024-11-13 15:00:00,70.9,70.94,70.81,70.81,13898.0,70.9,70.94,70.81,70.81,13898.0
2024-11-13 15:10:00,70.81,70.91,70.79,70.81,32970.0,70.81,70.91,70.79,70.81,32970.0
2024-11-13 15:20:00,70.81,70.85,70.75,70.81,33267.0,70.81,70.85,70.75,70.81,33267.0
2024-11-13 15:30:00,70.79,70.8,70.74,70.78,18493.0,70.79,70.8,70.74,70.78,18493.0
2024-11-13 15:40:00,70.78,70.85,70.76,70.78,147176.0,70.78,70.85,70.76,70.78,147176.0
2024-11-13 15:50:00,70.78,70.8,70.58,70.76,540174.0,70.78,70.8,70.58,70.76,540174.0
2024-11-14 09:30:00,72.06,72.09,71.75,71.78,97982.0,72.06,72.09,71.75,71.78,97982.0
2024-11-14 09:40:00,71.76,71.96,71.74,71.9,34447.0,71.76,71.96,71.74,71.9,34447.0
2024-11-14 09:50:00,71.92,72.04,71.84,71.97,107004.0,71.92,72.04,71.84,71.97,107004.0
2024-11-14 10:00:00,71.97,72.08,71.87,71.94,195994.0,71.97,72.08,71.87,71.94,195994.0
2024-11-14 10:10:00,71.94,71.97,71.79,71.8,38102.0,71.94,71.97,71.79,71.8,38102.0
2024-11-14 10:20:00,71.86,71.9,71.69,71.81,30470.0,71.86,71.9,71.69,71.81,30470.0
2024-11-14 10:30:00,71.8,71.89,71.61,71.61,24327.0,71.8,71.89,71.61,71.61,24327.0
2024-11-14 10:40:00,71.6,71.75,71.58,71.64,26101.0,71.6,71.75,71.58,71.64,26101.0
2024-11-14 10:50:00,71.64,71.64,71.46,71.56,31372.0,71.64,71.64,71.46,71.56,31372.0
2024-11-14 11:00:00,71.61,72.05,71.59,71.78,132406.0,71.61,72.05,71.59,71.78,132406.0
2024-11-14 11:10:00,71.77,71.77,71.42,71.51,39937.0,71.77,71.77,71.42,71.51,39937.0
2024-11-14 11:20:00,71.51,71.53,71.2,71.2,34311.0,71.51,71.53,71.2,71.2,34311.0
2024-11-14 11:30:00,71.28,71.43,71.2,71.41,19961.0,71.28,71.43,71.2,71.41,19961.0
2024-11-14 11:40:00,71.39,71.45,71.21,71.21,15971.0,71.39,71.45,71.21,71.21,15971.0
2024-11-14 11:50:00,71.23,71.44,71.19,71.43,42296.0,71.23,71.44,71.19,71.43,42296.0
2024-11-14 12:00:00,71.41,71.49,71.25,71.31,20553.0,71.41,71.49,71.25,71.31,20553.0
2024-11-14 12:10:00,71.31,71.31,71.07,71.16,29688.0,71.31,71.31,71.07,71.16,29688.0
2024-11-14 12:20:00,71.16,71.21,71.02,71.04,32767.0,71.16,71.21,71.02,71.04,32767.0
2024-11-14 12:30:00,71.02,71.06,70.86,70.9,56408.0,71.02,71.06,70.86,70.9,56408.0
2024-11-14 12:40:00,70.9,70.98,70.84,70.87,52369.0,70.9,70.98,70.84,70.87,52369.0
2024-11-14 12:50:00,70.9,71.05,70.86,71.0,26977.0,70.9,71.05,70.86,71.0,26977.0
2024-11-14 13:00:00,70.98,71.07,70.95,70.95,27112.0,70.98,71.07,70.95,70.95,27112.0
2024-11-14 13:10:00,70.95,70.95,70.82,70.87,17318.0,70.95,70.95,70.82,70.87,17318.0
2024-11-14 13:20:00,70.89,70.99,70.87,70.88,22609.0,70.89,70.99,70.87,70.88,22609.0
2024-11-14 13:30:00,70.9,71.25,70.9,71.23,28540.0,70.9,71.25,70.9,71.23,28540.0
2024-11-14 13:40:00,71.24,71.26,71.12,71.18,10664.0,71.24,71.26,71.12,71.18,10664.0
2024-11-14 13:50:00,71.19,71.32,71.19,71.3,31724.0,71.19,71.32,71.19,71.3,31724.0
2024-11-14 14:00:00,71.29,71.53,71.29,71.52,33338.0,71.29,71.53,71.29,71.52,33338.0
2024-11-14 14:10:00,71.53,71.54,71.37,71.4,38867.0,71.53,71.54,71.37,71.4,38867.0
2024-11-14 14:20:00,71.39,71.6,71.37,71.39,37338.0,71.39,71.6,71.37,71.39,37338.0
2024-11-14 14:30:00,71.42,71.47,71.36,71.43,10951.0,71.42,71.47,71.36,71.43,10951.0
2024-11-14 14:40:00,71.42,71.46,71.38,71.38,10104.0,71.42,71.46,71.38,71.38,10104.0
2024-11-14 14:50:00,71.39,71.46,71.39,71.41,21051.0,71.39,71.46,71.39,71.41,21051.0
2024-11-14 15:00:00,71.41,71.41,71.3,71.34,18473.0,71.41,71.41,71.3,71.34,18473.0
2024-11-14 15:10:00,71.35,71.4,71.34,71.35,10822.0,71.35,71.4,71.34,71.35,10822.0
2024-11-14 15:20:00,71.34,71.36,71.27,71.36,13563.0,71.34,71.36,71.27,71.36,13563.0
2024-11-14 15:30:00,71.36,71.36,71.29,71.31,6995.0,71.36,71.36,71.29,71.31,6995.0
2024-11-14 15:40:00,71.31,71.31,71.22,71.22,36287.0,71.31,71.31,71.22,71.22,36287.0
2024-11-14 15:50:00,71.22,71.37,71.22,71.27,70052.0,71.22,71.37,71.22,71.27,70052.0
2024-11-15 09:30:00,70.87,70.91,70.63,70.71,64556.0,70.87,70.91,70.63,70.71,64556.0
2024-11-15 09:40:00,70.76,70.96,70.72,70.96,133028.0,70.76,70.96,70.72,70.96,133028.0
2024-11-15 09:50:00,70.95,70.99,70.86,70.9,138325.0,70.95,70.99,70.86,70.9,138325.0
2024-11-15 10:00:00,70.89,71.1,70.83,71.03,38077.0,70.89,71.1,70.83,71.03,38077.0
2024-11-15 10:10:00,71.02,71.21,70.93,71.17,241883.0,71.02,71.21,70.93,71.17,241883.0
2024-11-15 10:20:00,71.15,71.17,70.8,70.81,35169.0,71.15,71.17,70.8,70.81,35169.0
2024-11-15 10:30:00,70.82,70.82,70.57,70.7,68385.0,70.82,70.82,70.57,70.7,68385.0
2024-11-15 10:40:00,70.71,70.95,70.65,70.86,42082.0,70.71,70.95,70.65,70.86,42082.0
2024-11-15 10:50:00,70.84,71.25,70.84,71.13,60966.0,70.84,71.25,70.84,71.13,60966.0
2024-11-15 11:00:00,71.15,71.22,70.91,70.98,44024.0,71.15,71.22,70.91,70.98,44024.0
2024-11-15 11:10:00,70.99,71.35,70.99,71.14,79241.0,70.99,71.35,70.99,71.14,79241.0
2024-11-15 11:20:00,71.13,71.28,70.99,71.02,42082.0,71.13,71.28,70.99,71.02,42082.0
2024-11-15 11:30:00,71.02,71.09,70.58,70.6,69134.0,71.02,71.09,70.58,70.6,69134.0
2024-11-15 11:40:00,70.62,70.66,70.48,70.5,68359.0,70.62,70.66,70.48,70.5,68359.0
2024-11-15 11:50:00,70.46,70.48,70.2,70.32,101250.0,70.46,70.48,70.2,70.32,101250.0
2024-11-15 12:00:00,70.31,70.4,70.16,70.21,55103.0,70.31,70.4,70.16,70.21,55103.0
2024-11-15 12:10:00,70.21,70.42,70.21,70.23,51420.0,70.21,70.42,70.21,70.23,51420.0
2024-11-15 12:20:00,70.24,70.3,70.04,70.05,31855.0,70.24,70.3,70.04,70.05,31855.0
2024-11-15 12:30:00,70.05,70.11,69.93,70.02,63830.0,70.05,70.11,69.93,70.02,63830.0
2024-11-15 12:40:00,70.0,70.02,69.79,69.83,42117.0,70.0,70.02,69.79,69.83,42117.0
2024-11-15 12:50:00,69.81,69.89,69.73,69.84,149573.0,69.81,69.89,69.73,69.84,149573.0
2024-11-15 13:00:00,69.84,69.87,69.69,69.75,62393.0,69.84,69.87,69.69,69.75,62393.0
2024-11-15 13:10:00,69.76,69.87,69.72,69.8,36599.0,69.76,69.87,69.72,69.8,36599.0
2024-11-15 13:20:00,69.8,69.87,69.75,69.79,41846.0,69.8,69.87,69.75,69.79,41846.0
2024-11-15 13:30:00,69.81,69.84,69.64,69.75,41425.0,69.81,69.84,69.64,69.75,41425.0
2024-11-15 13:40:00,69.77,69.77,69.57,69.64,40171.0,69.77,69.77,69.57,69.64,40171.0
2024-11-15 13:50:00,69.63,69.76,69.56,69.67,33367.0,69.63,69.76,69.56,69.67,33367.0
2024-11-15 14:00:00,69.68,69.95,69.68,69.93,36165.0,69.68,69.95,69.68,69.93,36165.0
2024-11-15 14:10:00,69.95,70.0,69.86,69.88,62232.0,69.95,70.0,69.86,69.88,62232.0
2024-11-15 14:20:00,69.89,69.93,69.7,69.77,48051.0,69.89,69.93,69.7,69.77,48051.0
2024-11-15 14:30:00,69.78,69.79,69.7,69.76,23383.0,69.78,69.79,69.7,69.76,23383.0
2024-11-15 14:40:00,69.75,69.86,69.75,69.83,39359.0,69.75,69.86,69.75,69.83,39359.0
2024-11-15 14:50:00,69.85,69.87,69.78,69.81,44104.0,69.85,69.87,69.78,69.81,44104.0
2024-11-15 15:00:00,69.82,69.83,69.74,69.79,48405.0,69.82,69.83,69.74,69.79,48405.0
2024-11-15 15:10:00,69.78,69.78,69.68,69.76,28950.0,69.78,69.78,69.68,69.76,28950.0
2024-11-15 15:20:00,69.76,69.76,69.67,69.68,29121.0,69.76,69.76,69.67,69.68,29121.0
2024-11-15 15:30:00,69.68,69.75,69.68,69.75,72697.0,69.68,69.75,69.68,69.75,72697.0
2024-11-15 15:40:00,69.74,69.82,69.7,69.81,79864.0,69.74,69.82,69.7,69.81,79864.0
2024-11-15 15:50:00,69.82,69.84,69.74,69.75,368391.0,69.82,69.84,69.74,69.75,368391.0
2024-11-18 09:30:00,70.93,71.52,70.93,71.42,171137.0,70.93,71.52,70.93,71.42,171137.0
2024-11-18 09:40:00,71.41,71.41,71.01,71.06,123355.0,71.41,71.41,71.01,71.06,123355.0
2024-11-18 09:50:00,71.04,71.18,70.9,71.14,82889.0,71.04,71.18,70.9,71.14,82889.0
2024-11-18 10:00:00,71.16,71.43,71.16,71.35,43927.0,71.16,71.43,71.16,71.35,43927.0
2024-11-18 10:10:00,71.37,71.72,71.37,71.65,115731.0,71.37,71.72,71.37,71.65,115731.0
2024-11-18 10:20:00,71.66,71.85,71.62,71.79,152234.0,71.66,71.85,71.62,71.79,152234.0
2024-11-18 10:30:00,71.8,71.8,71.52,71.72,94735.0,71.8,71.8,71.52,71.72,94735.0
2024-11-18 10:40:00,71.72,71.77,71.59,71.73,33870.0,71.72,71.77,71.59,71.73,33870.0
2024-11-18 10:50:00,71.75,71.78,71.63,71.73,30129.0,71.75,71.78,71.63,71.73,30129.0
2024-11-18 11:00:00,71.76,71.98,71.72,71.95,182606.0,71.76,71.98,71.72,71.95,182606.0
2024-11-18 11:10:00,71.97,71.97,71.8,71.87,36403.0,71.97,71.97,71.8,71.87,36403.0
2024-11-18 11:20:00,71.93,72.07,71.82,71.93,58997.0,71.93,72.07,71.82,71.93,58997.0
2024-11-18 11:30:00,71.94,71.97,71.82,71.95,18017.0,71.94,71.97,71.82,71.95,18017.0
2024-11-18 11:40:00,71.95,71.96,71.71,71.77,25455.0,71.95,71.96,71.71,71.77,25455.0
2024-11-18 11:50:00,71.79,71.83,71.65,71.81,69256.0,71.79,71.83,71.65,71.81,69256.0
2024-11-18 12:00:00,71.81,71.89,71.74,71.77,19718.0,71.81,71.89,71.74,71.77,19718.0
2024-11-18 12:10:00,71.75,71.92,71.68,71.88,43182.0,71.75,71.92,71.68,71.88,43182.0
2024-11-18 12:20:00,71.87,71.9,71.62,71.67,32276.0,71.87,71.9,71.62,71.67,32276.0
2024-11-18 12:30:00,71.66,71.69,71.54,71.65,35670.0,71.66,71.69,71.54,71.65,35670.0
2024-11-18 12:40:00,71.7,71.78,71.67,71.75,20909.0,71.7,71.78,71.67,71.75,20909.0
2024-11-18 12:50:00,71.74,71.82,71.69,71.8,19377.0,71.74,71.82,71.69,71.8,19377.0
2024-11-18 13:00:00,71.78,71.9,71.78,71.88,24972.0,71.78,71.9,71.78,71.88,24972.0
2024-11-18 13:10:00,71.87,71.91,71.85,71.9,21765.0,71.87,71.91,71.85,71.9,21765.0
2024-11-18 13:20:00,71.91,71.94,71.87,71.9,17345.0,71.91,71.94,71.87,71.9,17345.0
2024-11-18 13:30:00,71.89,72.04,71.87,72.04,33199.0,71.89,72.04,71.87,72.04,33199.0
2024-11-18 13:40:00,72.04,72.17,72.02,72.09,68871.0,72.04,72.17,72.02,72.09,68871.0
2024-11-18 13:50:00,72.1,72.11,71.98,72.09,18503.0,72.1,72.11,71.98,72.09,18503.0
2024-11-18 14:00:00,72.09,72.31,72.06,72.27,50372.0,72.09,72.31,72.06,72.27,50372.0
2024-11-18 14:10:00,72.28,72.29,72.18,72.2,17123.0,72.28,72.29,72.18,72.2,17123.0
2024-11-18 14:20:00,72.18,72.19,72.06,72.11,29705.0,72.18,72.19,72.06,72.11,29705.0
2024-11-18 14:30:00,72.1,72.17,72.05,72.12,17608.0,72.1,72.17,72.05,72.12,17608.0
2024-11-18 14:40:00,72.12,72.13,72.06,72.1,43514.0,72.12,72.13,72.06,72.1,43514.0
2024-11-18 14:50:00,72.11,72.12,72.04,72.11,14192.0,72.11,72.12,72.04,72.11,14192.0
2024-11-18 15:00:00,72.1,72.23,72.1,72.18,26159.0,72.1,72.23,72.1,72.18,26159.0
2024-11-18 15:10:00,72.17,72.18,72.14,72.15,7703.0,72.17,72.18,72.14,72.15,7703.0
2024-11-18 15:20:00,72.15,72.2,72.09,72.19,21538.0,72.15,72.2,72.09,72.19,21538.0
2024-11-18 15:30:00,72.19,72.19,72.07,72.09,227535.0,72.19,72.19,72.07,72.09,227535.0
2024-11-18 15:40:00,72.09,72.12,72.04,72.05,238343.0,72.09,72.12,72.04,72.05,238343.0
2024-11-18 15:50:00,72.05,72.11,72.02,72.06,203833.0,72.05,72.11,72.02,72.06,203833.0
2024-11-19 09:30:00,72.4,72.5,72.26,72.34,73657.0,72.4,72.5,72.26,72.34,73657.0
2024-11-19 09:40:00,72.33,72.6,72.3,72.53,39892.0,72.33,72.6,72.3,72.53,39892.0
2024-11-19 09:50:00,72.52,72.65,72.38,72.53,62216.0,72.52,72.65,72.38,72.53,62216.0
2024-11-19 10:00:00,72.52,72.65,72.44,72.61,31510.0,72.52,72.65,72.44,72.61,31510.0
2024-11-19 10:10:00,72.62,72.71,72.54,72.65,80210.0,72.62,72.71,72.54,72.65,80210.0
2024-11-19 10:20:00,72.66,72.69,72.55,72.61,60032.0,72.66,72.69,72.55,72.61,60032.0
2024-11-19 10:30:00,72.59,72.63,71.4,72.28,1615409.0,72.59,72.63,71.4,72.28,1615409.0
2024-11-19 10:40:00,72.29,72.33,71.99,72.1,97264.0,72.29,72.33,71.99,72.1,97264.0
2024-11-19 10:50:00,72.14,72.23,71.93,72.21,66018.0,72.14,72.23,71.93,72.21,66018.0
2024-11-19 11:00:00,72.17,72.17,71.84,71.93,162042.0,72.17,72.17,71.84,71.93,162042.0
2024-11-19 11:10:00,71.91,71.95,71.79,71.95,35603.0,71.91,71.95,71.79,71.95,35603.0
2024-11-19 11:20:00,71.93,71.99,71.65,71.68,48412.0,71.93,71.99,71.65,71.68,48412.0
2024-11-19 11:30:00,71.64,72.11,71.63,71.97,50682.0,71.64,72.11,71.63,71.97,50682.0
2024-11-19 11:40:00,71.98,71.98,71.81,71.81,22656.0,71.98,71.98,71.81,71.81,22656.0
2024-11-19 11:50:00,71.83,72.04,71.77,72.04,40618.0,71.83,72.04,71.77,72.04,40618.0
2024-11-19 12:00:00,72.04,72.07,71.97,72.03,16724.0,72.04,72.07,71.97,72.03,16724.0
2024-11-19 12:10:00,72.04,72.15,72.04,72.1,21381.0,72.04,72.15,72.04,72.1,21381.0
2024-11-19 12:20:00,72.15,72.22,72.1,72.22,14523.0,72.15,72.22,72.1,72.22,14523.0
2024-11-19 12:30:00,72.21,72.4,72.2,72.32,27799.0,72.21,72.4,72.2,72.32,27799.0
2024-11-19 12:40:00,72.33,72.34,72.19,72.2,27462.0,72.33,72.34,72.19,72.2,27462.0
2024-11-19 12:50:00,72.23,72.35,72.22,72.28,25608.0,72.23,72.35,72.22,72.28,25608.0
2024-11-19 13:00:00,72.31,72.31,72.13,72.22,26054.0,72.31,72.31,72.13,72.22,26054.0
2024-11-19 13:10:00,72.24,72.26,72.01,72.15,40216.0,72.24,72.26,72.01,72.15,40216.0
2024-11-19 13:20:00,72.13,72.16,72.07,72.11,23502.0,72.13,72.16,72.07,72.11,23502.0
2024-11-19 13:30:00,72.09,72.16,71.96,72.0,18031.0,72.09,72.16,71.96,72.0,18031.0
2024-11-19 13:40:00,71.95,72.07,71.84,72.05,33496.0,71.95,72.07,71.84,72.05,33496.0
2024-11-19 13:50:00,72.0,72.18,72.0,72.17,15548.0,72.0,72.18,72.0,72.17,15548.0
2024-11-19 14:00:00,72.15,72.29,72.1,72.26,24247.0,72.15,72.29,72.1,72.26,24247.0
2024-11-19 14:10:00,72.25,72.25,71.95,72.03,52288.0,72.25,72.25,71.95,72.03,52288.0
2024-11-19 14:20:00,72.02,72.24,71.99,72.21,36379.0,72.02,72.24,71.99,72.21,36379.0
2024-11-19 14:30:00,72.21,72.26,72.16,72.21,14752.0,72.21,72.26,72.16,72.21,14752.0
2024-11-19 14:40:00,72.19,72.24,72.17,72.22,7853.0,72.19,72.24,72.17,72.22,7853.0
2024-11-19 14:50:00,72.24,72.34,72.23,72.33,16788.0,72.24,72.34,72.23,72.33,16788.0
2024-11-19 15:00:00,72.33,72.37,72.32,72.34,15542.0,72.33,72.37,72.32,72.34,15542.0
2024-11-19 15:10:00,72.35,72.35,72.31,72.33,14313.0,72.35,72.35,72.31,72.33,14313.0
2024-11-19 15:20:00,72.33,72.41,72.33,72.38,28747.0,72.33,72.41,72.33,72.38,28747.0
2024-11-19 15:30:00,72.38,72.38,72.24,72.24,46345.0,72.38,72.38,72.24,72.24,46345.0
2024-11-19 15:40:00,72.25,72.36,72.25,72.35,8517.0,72.25,72.36,72.25,72.35,8517.0
2024-11-19 15:50:00,72.37,72.4,72.3,72.32,51776.0,72.37,72.4,72.3,72.32,51776.0
2024-11-20 09:30:00,72.84,72.84,72.61,72.64,33462.0,72.84,72.84,72.61,72.64,33462.0
2024-11-20 09:40:00,72.63,72.69,72.6,72.68,25914.0,72.63,72.69,72.6,72.68,25914.0
2024-11-20 09:50:00,72.66,72.68,72.54,72.54,19081.0,72.66,72.68,72.54,72.54,19081.0
2024-11-20 10:00:00,72.54,72.55,72.22,72.4,37207.0,72.54,72.55,72.22,72.4,37207.0
2024-11-20 10:10:00,72.43,72.43,72.17,72.26,14347.0,72.43,72.43,72.17,72.26,14347.0
2024-11-20 10:20:00,72.25,72.38,72.2,72.32,31820.0,72.25,72.38,72.2,72.32,31820.0
2024-11-20 10:30:00,72.34,72.39,71.94,72.38,102885.0,72.34,72.39,71.94,72.38,102885.0
2024-11-20 10:40:00,72.41,72.41,72.2,72.36,25827.0,72.41,72.41,72.2,72.36,25827.0
2024-11-20 10:50:00,72.38,72.71,72.34,72.46,99976.0,72.38,72.71,72.34,72.46,99976.0
2024-11-20 11:00:00,72.41,72.51,72.35,72.37,16340.0,72.41,72.51,72.35,72.37,16340.0
2024-11-20 11:10:00,72.34,72.42,72.25,72.42,6247.0,72.34,72.42,72.25,72.42,6247.0
2024-11-20 11:20:00,72.46,72.46,72.2,72.23,14359.0,72.46,72.46,72.2,72.23,14359.0
2024-11-20 11:30:00,72.21,72.37,72.21,72.34,10222.0,72.21,72.37,72.21,72.34,10222.0
2024-11-20 11:40:00,72.33,72.33,72.11,72.27,58833.0,72.33,72.33,72.11,72.27,58833.0
2024-11-20 11:50:00,72.25,72.27,72.14,72.14,25544.0,72.25,72.27,72.14,72.14,25544.0
2024-11-20 12:00:00,72.16,72.24,72.07,72.23,19557.0,72.16,72.24,72.07,72.23,19557.0
2024-11-20 12:10:00,72.25,72.39,72.22,72.24,6452.0,72.25,72.39,72.22,72.24,6452.0
2024-11-20 12:20:00,72.21,72.21,72.07,72.07,10345.0,72.21,72.21,72.07,72.07,10345.0
2024-11-20 12:30:00,72.04,72.07,71.77,71.9,55417.0,72.04,72.07,71.77,71.9,55417.0
2024-11-20 12:40:00,71.9,71.9,71.82,71.83,9509.0,71.9,71.9,71.82,71.83,9509.0
2024-11-20 12:50:00,71.83,71.92,71.79,71.84,136261.0,71.83,71.92,71.79,71.84,136261.0
2024-11-20 13:00:00,71.82,71.91,71.74,71.86,32092.0,71.82,71.91,71.74,71.86,32092.0
2024-11-20 13:10:00,71.85,71.85,71.71,71.73,19837.0,71.85,71.85,71.71,71.73,19837.0
2024-11-20 13:20:00,71.72,71.84,71.71,71.84,8304.0,71.72,71.84,71.71,71.84,8304.0
2024-11-20 13:30:00,71.83,71.98,71.82,71.9,9629.0,71.83,71.98,71.82,71.9,9629.0
2024-11-20 13:40:00,71.88,71.93,71.86,71.92,12566.0,71.88,71.93,71.86,71.92,12566.0
2024-11-20 13:50:00,71.92,71.97,71.81,71.81,5121.0,71.92,71.97,71.81,71.81,5121.0
2024-11-20 14:00:00,71.82,71.82,71.63,71.63,21902.0,71.82,71.82,71.63,71.63,21902.0
2024-11-20 14:10:00,71.62,71.76,71.6,71.7,15798.0,71.62,71.76,71.6,71.7,15798.0
2024-11-20 14:20:00,71.72,71.72,71.61,71.7,18326.0,71.72,71.72,71.61,71.7,18326.0
2024-11-20 14:30:00,71.71,71.84,71.69,71.81,10647.0,71.71,71.84,71.69,71.81,10647.0
2024-11-20 14:40:00,71.83,71.93,71.8,71.9,7374.0,71.83,71.93,71.8,71.9,7374.0
2024-11-20 14:50:00,71.91,71.97,71.86,71.88,7882.0,71.91,71.97,71.86,71.88,7882.0
2024-11-20 15:00:00,71.86,71.95,71.82,71.95,5101.0,71.86,71.95,71.82,71.95,5101.0
2024-11-20 15:10:00,71.95,71.99,71.92,71.98,4291.0,71.95,71.99,71.92,71.98,4291.0
2024-11-20 15:20:00,71.99,71.99,71.93,71.96,8082.0,71.99,71.99,71.93,71.96,8082.0
2024-11-20 15:30:00,71.94,72.04,71.94,72.04,13265.0,71.94,72.04,71.94,72.04,13265.0
2024-11-20 15:40:00,72.04,72.04,71.98,72.01,23225.0,72.04,72.04,71.98,72.01,23225.0
2024-11-20 15:50:00,72.02,72.06,71.98,72.03,68485.0,72.02,72.06,71.98,72.03,68485.0
2024-11-21 09:30:00,73.14,73.15,72.77,72.81,94825.0,73.14,73.15,72.77,72.81,94825.0
2024-11-21 09:40:00,72.82,73.14,72.82,73.08,45961.0,72.82,73.14,72.82,73.08,45961.0
2024-11-21 09:50:00,73.11,73.12,72.83,72.95,193954.0,73.11,73.12,72.83,72.95,193954.0
2024-11-21 10:00:00,72.94,72.95,72.77,72.77,103581.0,72.94,72.95,72.77,72.77,103581.0
2024-11-21 10:10:00,72.82,72.99,72.8,72.89,21586.0,72.82,72.99,72.8,72.89,21586.0
2024-11-21 10:20:00,72.91,72.91,72.65,72.78,68033.0,72.91,72.91,72.65,72.78,68033.0
2024-11-21 10:30:00,72.78,72.93,72.7,72.78,27710.0,72.78,72.93,72.7,72.78,27710.0
2024-11-21 10:40:00,72.76,73.01,72.71,72.94,22845.0,72.76,73.01,72.71,72.94,22845.0
2024-11-21 10:50:00,72.93,73.09,72.8,72.99,29860.0,72.93,73.09,72.8,72.99,29860.0
2024-11-21 11:00:00,72.95,73.13,72.94,73.04,28747.0,72.95,73.13,72.94,73.04,28747.0
2024-11-21 11:10:00,73.04,73.08,72.9,72.94,40861.0,73.04,73.08,72.9,72.94,40861.0
2024-11-21 11:20:00,72.94,73.07,72.83,72.87,36218.0,72.94,73.07,72.83,72.87,36218.0
2024-11-21 11:30:00,72.86,72.89,72.7,72.79,41342.0,72.86,72.89,72.7,72.79,41342.0
2024-11-21 11:40:00,72.8,72.93,72.71,72.79,20053.0,72.8,72.93,72.71,72.79,20053.0
2024-11-21 11:50:00,72.85,72.85,72.67,72.7,14436.0,72.85,72.85,72.67,72.7,14436.0
2024-11-21 12:00:00,72.69,72.8,72.59,72.65,39892.0,72.69,72.8,72.59,72.65,39892.0
2024-11-21 12:10:00,72.65,72.65,72.43,72.6,51722.0,72.65,72.65,72.43,72.6,51722.0
2024-11-21 12:20:00,72.6,72.66,72.51,72.55,25622.0,72.6,72.66,72.51,72.55,25622.0
2024-11-21 12:30:00,72.54,72.59,72.47,72.51,14367.0,72.54,72.59,72.47,72.51,14367.0
2024-11-21 12:40:00,72.49,72.62,72.42,72.62,23889.0,72.49,72.62,72.42,72.62,23889.0
2024-11-21 12:50:00,72.57,72.57,72.47,72.52,18110.0,72.57,72.57,72.47,72.52,18110.0
2024-11-21 13:00:00,72.48,72.65,72.39,72.64,21021.0,72.48,72.65,72.39,72.64,21021.0
2024-11-21 13:10:00,72.66,72.89,72.64,72.88,40728.0,72.66,72.89,72.64,72.88,40728.0
2024-11-21 13:20:00,72.89,72.9,72.7,72.72,14727.0,72.89,72.9,72.7,72.72,14727.0
2024-11-21 13:30:00,72.7,72.77,72.68,72.76,4677.0,72.7,72.77,72.68,72.76,4677.0
2024-11-21 13:40:00,72.8,72.87,72.75,72.85,45798.0,72.8,72.87,72.75,72.85,45798.0
2024-11-21 13:50:00,72.85,72.89,72.82,72.82,39000.0,72.85,72.89,72.82,72.82,39000.0
2024-11-21 14:00:00,72.82,73.04,72.82,73.04,14363.0,72.82,73.04,72.82,73.04,14363.0
2024-11-21 14:10:00,73.03,73.07,72.85,72.97,20466.0,73.03,73.07,72.85,72.97,20466.0
2024-11-21 14:20:00,72.97,73.12,72.95,73.09,14571.0,72.97,73.12,72.95,73.09,14571.0
2024-11-21 14:30:00,73.1,73.22,73.09,73.12,25869.0,73.1,73.22,73.09,73.12,25869.0
2024-11-21 14:40:00,73.11,73.14,73.08,73.12,17023.0,73.11,73.14,73.08,73.12,17023.0
2024-11-21 14:50:00,73.12,73.24,73.12,73.17,12177.0,73.12,73.24,73.12,73.17,12177.0
2024-11-21 15:00:00,73.16,73.22,73.13,73.14,9825.0,73.16,73.22,73.13,73.14,9825.0
2024-11-21 15:10:00,73.15,73.2,73.13,73.19,8979.0,73.15,73.2,73.13,73.19,8979.0
2024-11-21 15:20:00,73.18,73.26,73.16,73.21,9812.0,73.18,73.26,73.16,73.21,9812.0
2024-11-21 15:30:00,73.22,73.22,73.17,73.2,16510.0,73.22,73.22,73.17,73.2,16510.0
2024-11-21 15:40:00,73.21,73.23,73.17,73.19,46673.0,73.21,73.23,73.17,73.19,46673.0
2024-11-21 15:50:00,73.2,73.26,73.18,73.23,94387.0,73.2,73.26,73.18,73.23,94387.0
2024-11-22 09:30:00,73.1,73.41,72.94,73.4,48744.0,73.1,73.41,72.94,73.4,48744.0
2024-11-22 09:40:00,73.4,73.65,73.33,73.55,82983.0,73.4,73.65,73.33,73.55,82983.0
2024-11-22 09:50:00,73.56,73.72,73.51,73.67,111235.0,73.56,73.72,73.51,73.67,111235.0
2024-11-22 10:00:00,73.68,73.87,73.6,73.74,72476.0,73.68,73.87,73.6,73.74,72476.0
2024-11-22 10:10:00,73.75,73.9,73.62,73.64,105411.0,73.75,73.9,73.62,73.64,105411.0
2024-11-22 10:20:00,73.63,73.73,73.57,73.71,55261.0,73.63,73.73,73.57,73.71,55261.0
2024-11-22 10:30:00,73.72,74.1,73.72,74.09,155853.0,73.72,74.1,73.72,74.09,155853.0
2024-11-22 10:40:00,74.05,74.27,74.05,74.25,76607.0,74.05,74.27,74.05,74.25,76607.0
2024-11-22 10:50:00,74.24,74.26,73.97,74.08,40934.0,74.24,74.26,73.97,74.08,40934.0
2024-11-22 11:00:00,74.12,74.13,73.98,74.02,32606.0,74.12,74.13,73.98,74.02,32606.0
2024-11-22 11:10:00,74.02,74.02,73.65,73.78,52628.0,74.02,74.02,73.65,73.78,52628.0
2024-11-22 11:20:00,73.77,73.95,73.74,73.9,15555.0,73.77,73.95,73.74,73.9,15555.0
2024-11-22 11:30:00,73.93,73.98,73.83,73.98,15585.0,73.93,73.98,73.83,73.98,15585.0
2024-11-22 11:40:00,73.95,74.0,73.81,73.93,23393.0,73.95,74.0,73.81,73.93,23393.0
2024-11-22 11:50:00,73.95,74.0,73.88,73.95,15064.0,73.95,74.0,73.88,73.95,15064.0
2024-11-22 12:00:00,73.98,74.05,73.94,73.98,12247.0,73.98,74.05,73.94,73.98,12247.0
2024-11-22 12:10:00,73.98,74.09,73.94,73.95,27060.0,73.98,74.09,73.94,73.95,27060.0
2024-11-22 12:20:00,73.95,74.05,73.95,74.03,33252.0,73.95,74.05,73.95,74.03,33252.0
2024-11-22 12:30:00,74.04,74.13,74.04,74.07,47062.0,74.04,74.13,74.04,74.07,47062.0
2024-11-22 12:40:00,74.08,74.19,74.07,74.17,35374.0,74.08,74.19,74.07,74.17,35374.0
2024-11-22 12:50:00,74.16,74.27,74.14,74.27,25161.0,74.16,74.27,74.14,74.27,25161.0
2024-11-22 13:00:00,74.26,74.45,74.24,74.26,173918.0,74.26,74.45,74.24,74.26,173918.0
2024-11-22 13:10:00,74.27,74.4,74.27,74.36,23578.0,74.27,74.4,74.27,74.36,23578.0
2024-11-22 13:20:00,74.36,74.48,74.36,74.45,17714.0,74.36,74.48,74.36,74.45,17714.0
2024-11-22 13:30:00,74.46,74.46,74.27,74.32,39209.0,74.46,74.46,74.27,74.32,39209.0
2024-11-22 13:40:00,74.33,74.45,74.32,74.45,34838.0,74.33,74.45,74.32,74.45,34838.0
2024-11-22 13:50:00,74.44,74.45,74.39,74.42,15571.0,74.44,74.45,74.39,74.42,15571.0
2024-11-22 14:00:00,74.41,74.43,74.3,74.33,38999.0,74.41,74.43,74.3,74.33,38999.0
2024-11-22 14:10:00,74.34,74.54,74.3,74.54,49022.0,74.34,74.54,74.3,74.54,49022.0
2024-11-22 14:20:00,74.55,74.58,74.23,74.32,46328.0,74.55,74.58,74.23,74.32,46328.0
2024-11-22 14:30:00,74.31,74.45,74.29,74.35,29450.0,74.31,74.45,74.29,74.35,29450.0
2024-11-22 14:40:00,74.32,74.39,74.32,74.36,60266.0,74.32,74.39,74.32,74.36,60266.0
2024-11-22 14:50:00,74.36,74.38,74.32,74.36,9960.0,74.36,74.38,74.32,74.36,9960.0
2024-11-22 15:00:00,74.36,74.36,74.25,74.27,31504.0,74.36,74.36,74.25,74.27,31504.0
2024-11-22 15:10:00,74.27,74.28,74.19,74.28,27727.0,74.27,74.28,74.19,74.28,27727.0
2024-11-22 15:20:00,74.28,74.52,74.12,74.28,149424.0,74.28,74.52,74.12,74.28,149424.0
2024-11-22 15:30:00,74.28,74.28,74.17,74.23,14859.0,74.28,74.28,74.17,74.23,14859.0
2024-11-22 15:40:00,74.21,74.23,74.18,74.22,13744.0,74.21,74.23,74.18,74.22,13744.0
2024-11-22 15:50:00,74.22,74.27,74.2,74.26,123331.0,74.22,74.27,74.2,74.26,123331.0
2024-11-25 09:30:00,72.94,73.24,72.86,73.24,152193.0,72.94,73.24,72.86,73.24,152193.0
2024-11-25 09:40:00,73.23,73.38,73.07,73.34,112950.0,73.23,73.38,73.07,73.34,112950.0
2024-11-25 09:50:00,73.35,73.44,72.76,72.85,85624.0,73.35,73.44,72.76,72.85,85624.0
2024-11-25 10:00:00,72.84,72.99,72.7,72.9,63277.0,72.84,72.99,72.7,72.9,63277.0
2024-11-25 10:10:00,72.89,72.96,72.61,72.66,37521.0,72.89,72.96,72.61,72.66,37521.0
2024-11-25 10:20:00,72.66,72.7,72.48,72.57,68871.0,72.66,72.7,72.48,72.57,68871.0
2024-11-25 10:30:00,72.56,72.56,72.31,72.33,61153.0,72.56,72.56,72.31,72.33,61153.0
2024-11-25 10:40:00,72.31,72.42,72.25,72.32,91864.0,72.31,72.42,72.25,72.32,91864.0
2024-11-25 10:50:00,72.31,72.34,72.11,72.13,55828.0,72.31,72.34,72.11,72.13,55828.0
2024-11-25 11:00:00,72.15,72.38,72.13,72.31,36295.0,72.15,72.38,72.13,72.31,36295.0
2024-11-25 11:10:00,72.3,72.34,71.97,72.06,41851.0,72.3,72.34,71.97,72.06,41851.0
2024-11-25 11:20:00,72.0,72.25,71.98,72.07,32334.0,72.0,72.25,71.98,72.07,32334.0
2024-11-25 11:30:00,72.07,72.72,72.03,72.56,391700.0,72.07,72.72,72.03,72.56,391700.0
2024-11-25 11:40:00,72.58,72.65,72.28,72.29,79079.0,72.58,72.65,72.28,72.29,79079.0
2024-11-25 11:50:00,72.28,72.32,72.04,72.05,67236.0,72.28,72.32,72.04,72.05,67236.0
2024-11-25 12:00:00,72.05,72.4,72.05,72.35,38174.0,72.05,72.4,72.05,72.35,38174.0
2024-11-25 12:10:00,72.34,72.36,72.2,72.24,22330.0,72.34,72.36,72.2,72.24,22330.0
2024-11-25 12:20:00,72.25,72.3,72.09,72.2,23194.0,72.25,72.3,72.09,72.2,23194.0
2024-11-25 12:30:00,72.19,72.3,72.08,72.11,31046.0,72.19,72.3,72.08,72.11,31046.0
2024-11-25 12:40:00,72.12,72.14,72.03,72.03,18575.0,72.12,72.14,72.03,72.03,18575.0
2024-11-25 12:50:00,72.02,72.17,71.94,72.0,44529.0,72.02,72.17,71.94,72.0,44529.0
2024-11-25 13:00:00,71.99,72.01,71.84,71.9,67829.0,71.99,72.01,71.84,71.9,67829.0
2024-11-25 13:10:00,71.93,71.96,71.73,71.84,33274.0,71.93,71.96,71.73,71.84,33274.0
2024-11-25 13:20:00,71.82,71.93,71.82,71.88,16198.0,71.82,71.93,71.82,71.88,16198.0
2024-11-25 13:30:00,71.91,71.93,71.85,71.86,17087.0,71.91,71.93,71.85,71.86,17087.0
2024-11-25 13:40:00,71.85,71.94,71.85,71.87,19835.0,71.85,71.94,71.85,71.87,19835.0
2024-11-25 13:50:00,71.84,71.92,71.77,71.9,17663.0,71.84,71.92,71.77,71.9,17663.0
2024-11-25 14:00:00,71.89,71.93,71.84,71.91,21841.0,71.89,71.93,71.84,71.91,21841.0
2024-11-25 14:10:00,71.89,71.96,71.84,71.9,27475.0,71.89,71.96,71.84,71.9,27475.0
2024-11-25 14:20:00,71.88,71.98,71.85,71.92,66433.0,71.88,71.98,71.85,71.92,66433.0
2024-11-25 14:30:00,71.95,71.96,71.83,71.84,24767.0,71.95,71.96,71.83,71.84,24767.0
2024-11-25 14:40:00,71.83,71.93,71.83,71.92,26011.0,71.83,71.93,71.83,71.92,26011.0
2024-11-25 14:50:00,71.92,72.03,71.91,71.99,54039.0,71.92,72.03,71.91,71.99,54039.0
2024-11-25 15:00:00,72.0,72.07,71.99,72.03,33300.0,72.0,72.07,71.99,72.03,33300.0
2024-11-25 15:10:00,72.04,72.07,72.01,72.06,33365.0,72.04,72.07,72.01,72.06,33365.0
2024-11-25 15:20:00,72.05,72.08,72.01,72.03,32731.0,72.05,72.08,72.01,72.03,32731.0
2024-11-25 15:30:00,72.03,72.08,72.02,72.07,34639.0,72.03,72.08,72.02,72.07,34639.0
2024-11-25 15:40:00,72.06,72.08,72.03,72.04,50525.0,72.06,72.08,72.03,72.04,50525.0
2024-11-25 15:50:00,72.04,72.11,72.03,72.08,104506.0,72.04,72.11,72.03,72.08,104506.0
2024-11-26 09:30:00,72.52,72.54,72.28,72.3,53576.0,72.52,72.54,72.28,72.3,53576.0
2024-11-26 09:40:00,72.27,73.34,72.19,72.8,459754.0,72.27,73.34,72.19,72.8,459754.0
2024-11-26 09:50:00,72.8,72.89,72.46,72.63,79334.0,72.8,72.89,72.46,72.63,79334.0
2024-11-26 10:00:00,72.62,72.74,72.57,72.61,21686.0,72.62,72.74,72.57,72.61,21686.0
2024-11-26 10:10:00,72.55,72.55,72.3,72.36,39703.0,72.55,72.55,72.3,72.36,39703.0
2024-11-26 10:20:00,72.37,72.58,72.37,72.54,20563.0,72.37,72.58,72.37,72.54,20563.0
2024-11-26 10:30:00,72.51,72.7,72.47,72.61,29787.0,72.51,72.7,72.47,72.61,29787.0
2024-11-26 10:40:00,72.61,72.89,72.58,72.83,42594.0,72.61,72.89,72.58,72.83,42594.0
2024-11-26 10:50:00,72.81,72.85,72.64,72.68,38808.0,72.81,72.85,72.64,72.68,38808.0
2024-11-26 11:00:00,72.65,72.67,72.47,72.49,45731.0,72.65,72.67,72.47,72.49,45731.0
2024-11-26 11:10:00,72.46,72.65,72.44,72.57,24937.0,72.46,72.65,72.44,72.57,24937.0
2024-11-26 11:20:00,72.5,72.58,72.3,72.4,39809.0,72.5,72.58,72.3,72.4,39809.0
2024-11-26 11:30:00,72.38,72.49,72.36,72.43,46454.0,72.38,72.49,72.36,72.43,46454.0
2024-11-26 11:40:00,72.41,72.42,72.32,72.33,27667.0,72.41,72.42,72.32,72.33,27667.0
2024-11-26 11:50:00,72.34,72.41,72.18,72.18,113093.0,72.34,72.41,72.18,72.18,113093.0
2024-11-26 12:00:00,72.18,72.19,71.75,71.77,63543.0,72.18,72.19,71.75,71.77,63543.0
2024-11-26 12:10:00,71.75,71.82,71.45,71.46,71778.0,71.75,71.82,71.45,71.46,71778.0
2024-11-26 12:20:00,71.47,71.66,71.43,71.57,37464.0,71.47,71.66,71.43,71.57,37464.0
2024-11-26 12:30:00,71.52,71.63,71.41,71.44,43321.0,71.52,71.63,71.41,71.44,43321.0
2024-11-26 12:40:00,71.42,71.51,71.34,71.34,22457.0,71.42,71.51,71.34,71.34,22457.0
2024-11-26 12:50:00,71.33,71.41,71.2,71.22,45780.0,71.33,71.41,71.2,71.22,45780.0
2024-11-26 13:00:00,71.21,71.34,71.01,71.08,92007.0,71.21,71.34,71.01,71.08,92007.0
2024-11-26 13:10:00,71.07,71.34,71.02,71.26,89373.0,71.07,71.34,71.02,71.26,89373.0
2024-11-26 13:20:00,71.26,71.78,71.24,71.59,225003.0,71.26,71.78,71.24,71.59,225003.0
2024-11-26 13:30:00,71.58,71.61,71.32,71.39,39216.0,71.58,71.61,71.32,71.39,39216.0
2024-11-26 13:40:00,71.42,71.47,71.37,71.41,14157.0,71.42,71.47,71.37,71.41,14157.0
2024-11-26 13:50:00,71.39,71.4,71.34,71.38,11580.0,71.39,71.4,71.34,71.38,11580.0
2024-11-26 14:00:00,71.43,71.59,71.4,71.59,22929.0,71.43,71.59,71.4,71.59,22929.0
2024-11-26 14:10:00,71.53,71.76,71.47,71.72,46966.0,71.53,71.76,71.47,71.72,46966.0
2024-11-26 14:20:00,71.67,71.79,71.51,71.78,28874.0,71.67,71.79,71.51,71.78,28874.0
2024-11-26 14:30:00,71.79,71.91,71.79,71.9,39968.0,71.79,71.91,71.79,71.9,39968.0
2024-11-26 14:40:00,71.89,71.9,71.75,71.75,17132.0,71.89,71.9,71.75,71.75,17132.0
2024-11-26 14:50:00,71.74,71.75,71.63,71.64,12845.0,71.74,71.75,71.63,71.64,12845.0
2024-11-26 15:00:00,71.65,71.65,71.59,71.65,33549.0,71.65,71.65,71.59,71.65,33549.0
2024-11-26 15:10:00,71.65,71.68,71.56,71.58,14673.0,71.65,71.68,71.56,71.58,14673.0
2024-11-26 15:20:00,71.56,71.57,71.5,71.56,17013.0,71.56,71.57,71.5,71.56,17013.0
2024-11-26 15:30:00,71.56,71.64,71.54,71.61,30364.0,71.56,71.64,71.54,71.61,30364.0
2024-11-26 15:40:00,71.59,71.66,71.57,71.66,40613.0,71.59,71.66,71.57,71.66,40613.0
2024-11-26 15:50:00,71.65,71.66,71.6,71.63,126929.0,71.65,71.66,71.6,71.63,126929.0
2024-11-27 09:30:00,71.63,72.25,71.6,72.15,52319.0,71.63,72.25,71.6,72.15,52319.0
2024-11-27 09:40:00,72.13,72.3,72.11,72.13,40345.0,72.13,72.3,72.11,72.13,40345.0
2024-11-27 09:50:00,72.12,72.22,72.02,72.14,53063.0,72.12,72.22,72.02,72.14,53063.0
2024-11-27 10:00:00,72.14,72.2,72.0,72.12,25133.0,72.14,72.2,72.0,72.12,25133.0
2024-11-27 10:10:00,72.11,72.11,71.84,71.93,37632.0,72.11,72.11,71.84,71.93,37632.0
2024-11-27 10:20:00,71.91,71.97,71.79,71.93,21185.0,71.91,71.97,71.79,71.93,21185.0
2024-11-27 10:30:00,71.89,71.98,71.56,71.56,69741.0,71.89,71.98,71.56,71.56,69741.0
2024-11-27 10:40:00,71.59,72.1,71.58,72.05,49821.0,71.59,72.1,71.58,72.05,49821.0
2024-11-27 10:50:00,72.04,72.13,71.89,71.9,19539.0,72.04,72.13,71.89,71.9,19539.0
2024-11-27 11:00:00,71.87,72.06,71.76,72.05,30354.0,71.87,72.06,71.76,72.05,30354.0
2024-11-27 11:10:00,72.02,72.08,71.91,71.94,11094.0,72.02,72.08,71.91,71.94,11094.0
2024-11-27 11:20:00,71.93,72.0,71.82,71.86,29106.0,71.93,72.0,71.82,71.86,29106.0
2024-11-27 11:30:00,71.84,71.84,71.67,71.77,48299.0,71.84,71.84,71.67,71.77,48299.0
2024-11-27 11:40:00,71.77,71.85,71.62,71.67,16785.0,71.77,71.85,71.62,71.67,16785.0
2024-11-27 11:50:00,71.62,71.68,71.4,71.42,30676.0,71.62,71.68,71.4,71.42,30676.0
2024-11-27 12:00:00,71.4,71.43,71.27,71.42,25793.0,71.4,71.43,71.27,71.42,25793.0
2024-11-27 12:10:00,71.44,71.44,71.26,71.27,15489.0,71.44,71.44,71.26,71.27,15489.0
2024-11-27 12:20:00,71.28,71.42,71.21,71.38,27429.0,71.28,71.42,71.21,71.38,27429.0
2024-11-27 12:30:00,71.39,71.45,71.21,71.21,16625.0,71.39,71.45,71.21,71.21,16625.0
2024-11-27 12:40:00,71.22,71.38,71.22,71.38,14108.0,71.22,71.38,71.22,71.38,14108.0
2024-11-27 12:50:00,71.37,71.41,71.23,71.23,20371.0,71.37,71.41,71.23,71.23,20371.0
2024-11-27 13:00:00,71.22,71.29,71.19,71.25,22708.0,71.22,71.29,71.19,71.25,22708.0
2024-11-27 13:10:00,71.2,71.25,71.16,71.23,13903.0,71.2,71.25,71.16,71.23,13903.0
2024-11-27 13:20:00,71.23,71.32,71.2,71.28,19923.0,71.23,71.32,71.2,71.28,19923.0
2024-11-27 13:30:00,71.28,71.32,71.26,71.31,16207.0,71.28,71.32,71.26,71.31,16207.0
2024-11-27 13:40:00,71.32,71.32,71.18,71.28,13949.0,71.32,71.32,71.18,71.28,13949.0
2024-11-27 13:50:00,71.29,71.35,71.24,71.31,31116.0,71.29,71.35,71.24,71.31,31116.0
2024-11-27 14:00:00,71.3,71.47,71.28,71.44,18154.0,71.3,71.47,71.28,71.44,18154.0
2024-11-27 14:10:00,71.5,71.61,71.5,71.59,24722.0,71.5,71.61,71.5,71.59,24722.0
2024-11-27 14:20:00,71.61,71.76,71.51,71.76,34929.0,71.61,71.76,71.51,71.76,34929.0
2024-11-27 14:30:00,71.77,71.78,71.68,71.73,29405.0,71.77,71.78,71.68,71.73,29405.0
2024-11-27 14:40:00,71.72,71.74,71.7,71.73,33234.0,71.72,71.74,71.7,71.73,33234.0
2024-11-27 14:50:00,71.73,71.78,71.72,71.78,12400.0,71.73,71.78,71.72,71.78,12400.0
2024-11-27 15:00:00,71.76,71.78,71.68,71.68,13121.0,71.76,71.78,71.68,71.68,13121.0
2024-11-27 15:10:00,71.68,71.7,71.64,71.7,15210.0,71.68,71.7,71.64,71.7,15210.0
2024-11-27 15:20:00,71.69,71.69,71.63,71.66,14997.0,71.69,71.69,71.63,71.66,14997.0
2024-11-27 15:30:00,71.67,71.74,71.67,71.74,20565.0,71.67,71.74,71.67,71.74,20565.0
2024-11-27 15:40:00,71.73,71.78,71.71,71.78,26150.0,71.73,71.78,71.71,71.78,26150.0
2024-11-27 15:50:00,71.77,71.79,71.73,71.74,162246.0,71.77,71.79,71.73,71.74,162246.0
2024-11-29 09:30:00,72.32,72.59,72.31,72.4,122088.0,72.32,72.59,72.31,72.4,122088.0
2024-11-29 09:40:00,72.42,72.51,72.37,72.47,101215.0,72.42,72.51,72.37,72.47,101215.0
2024-11-29 09:50:00,72.46,72.64,72.42,72.54,57994.0,72.46,72.64,72.42,72.54,57994.0
2024-11-29 10:00:00,72.53,72.71,72.5,72.68,72040.0,72.53,72.71,72.5,72.68,72040.0
2024-11-29 10:10:00,72.68,72.74,72.48,72.54,31211.0,72.68,72.74,72.48,72.54,31211.0
2024-11-29 10:20:00,72.53,72.55,72.46,72.52,27967.0,72.53,72.55,72.46,72.52,27967.0
2024-11-29 10:30:00,72.49,72.59,72.45,72.47,19747.0,72.49,72.59,72.45,72.47,19747.0
2024-11-29 10:40:00,72.48,72.5,72.32,72.47,29166.0,72.48,72.5,72.32,72.47,29166.0
2024-11-29 10:50:00,72.47,72.55,72.46,72.54,20135.0,72.47,72.55,72.46,72.54,20135.0
2024-11-29 11:00:00,72.53,72.56,72.41,72.53,23286.0,72.53,72.56,72.41,72.53,23286.0
2024-11-29 11:10:00,72.52,72.71,72.48,72.6,39859.0,72.52,72.71,72.48,72.6,39859.0
2024-11-29 11:20:00,72.63,72.63,72.21,72.28,43042.0,72.63,72.63,72.21,72.28,43042.0
2024-11-29 11:30:00,72.25,72.37,72.19,72.28,26966.0,72.25,72.37,72.19,72.28,26966.0
2024-11-29 11:40:00,72.27,72.28,71.76,71.8,59247.0,72.27,72.28,71.76,71.8,59247.0
2024-11-29 11:50:00,71.8,71.92,71.72,71.84,43977.0,71.8,71.92,71.72,71.84,43977.0
2024-11-29 12:00:00,71.84,71.89,71.67,71.7,52736.0,71.84,71.89,71.67,71.7,52736.0
2024-11-29 12:10:00,71.66,71.82,71.51,71.7,50215.0,71.66,71.82,71.51,71.7,50215.0
2024-11-29 12:20:00,71.72,71.83,71.62,71.68,23104.0,71.72,71.83,71.62,71.68,23104.0
2024-11-29 12:30:00,71.68,71.68,71.56,71.58,34736.0,71.68,71.68,71.56,71.58,34736.0
2024-11-29 12:40:00,71.58,71.64,71.56,71.58,26963.0,71.58,71.64,71.56,71.58,26963.0
2024-11-29 12:50:00,71.57,71.69,71.55,71.63,303154.0,71.57,71.69,71.55,71.63,303154.0
2024-12-02 09:30:00,71.87,71.95,71.48,71.52,117879.0,71.87,71.95,71.48,71.52,117879.0
2024-12-02 09:40:00,71.54,71.55,71.33,71.43,60259.0,71.54,71.55,71.33,71.43,60259.0
2024-12-02 09:50:00,71.42,71.43,71.17,71.28,66557.0,71.42,71.43,71.17,71.28,66557.0
2024-12-02 10:00:00,71.28,71.43,71.18,71.28,67747.0,71.28,71.43,71.18,71.28,67747.0
2024-12-02 10:10:00,71.27,71.27,71.15,71.2,77360.0,71.27,71.27,71.15,71.2,77360.0
2024-12-02 10:20:00,71.2,71.79,71.18,71.77,91696.0,71.2,71.79,71.18,71.77,91696.0
2024-12-02 10:30:00,71.77,71.78,71.36,71.42,76646.0,71.77,71.78,71.36,71.42,76646.0
2024-12-02 10:40:00,71.42,71.48,71.27,71.4,47768.0,71.42,71.48,71.27,71.4,47768.0
2024-12-02 10:50:00,71.36,71.64,71.28,71.5,112818.0,71.36,71.64,71.28,71.5,112818.0
2024-12-02 11:00:00,71.48,71.49,71.34,71.41,54759.0,71.48,71.49,71.34,71.41,54759.0
2024-12-02 11:10:00,71.43,71.48,71.22,71.22,67532.0,71.43,71.48,71.22,71.22,67532.0
2024-12-02 11:20:00,71.23,71.28,70.88,70.99,131605.0,71.23,71.28,70.88,70.99,131605.0
2024-12-02 11:30:00,71.01,71.15,70.93,70.93,64232.0,71.01,71.15,70.93,70.93,64232.0
2024-12-02 11:40:00,70.92,70.96,70.76,70.89,72774.0,70.92,70.96,70.76,70.89,72774.0
2024-12-02 11:50:00,70.88,70.88,70.71,70.76,44342.0,70.88,70.88,70.71,70.76,44342.0
2024-12-02 12:00:00,70.77,70.81,70.7,70.78,25972.0,70.77,70.81,70.7,70.78,25972.0
2024-12-02 12:10:00,70.78,70.95,70.73,70.87,40432.0,70.78,70.95,70.73,70.87,40432.0
2024-12-02 12:20:00,70.86,70.89,70.77,70.8,28764.0,70.86,70.89,70.77,70.8,28764.0
2024-12-02 12:30:00,70.8,71.01,70.8,70.97,31777.0,70.8,71.01,70.8,70.97,31777.0
2024-12-02 12:40:00,70.99,71.05,70.94,70.95,38775.0,70.99,71.05,70.94,70.95,38775.0
2024-12-02 12:50:00,70.95,71.06,70.9,71.01,36156.0,70.95,71.06,70.9,71.01,36156.0
2024-12-02 13:00:00,71.02,71.05,70.97,71.0,10396.0,71.02,71.05,70.97,71.0,10396.0
2024-12-02 13:10:00,71.0,71.06,70.96,70.98,20012.0,71.0,71.06,70.96,70.98,20012.0
2024-12-02 13:20:00,70.97,70.98,70.91,70.95,58431.0,70.97,70.98,70.91,70.95,58431.0
2024-12-02 13:30:00,70.94,70.98,70.83,70.87,72527.0,70.94,70.98,70.83,70.87,72527.0
2024-12-02 13:40:00,70.87,70.91,70.79,70.86,48382.0,70.87,70.91,70.79,70.86,48382.0
2024-12-02 13:50:00,70.86,71.01,70.85,70.92,546210.0,70.86,71.01,70.85,70.92,546210.0
2024-12-02 14:00:00,70.93,71.01,70.88,70.9,60041.0,70.93,71.01,70.88,70.9,60041.0
2024-12-02 14:10:00,70.9,70.99,70.86,70.94,38396.0,70.9,70.99,70.86,70.94,38396.0
2024-12-02 14:20:00,70.94,71.2,70.92,71.11,157677.0,70.94,71.2,70.92,71.11,157677.0
2024-12-02 14:30:00,71.11,71.18,71.08,71.13,94119.0,71.11,71.18,71.08,71.13,94119.0
2024-12-02 14:40:00,71.13,71.16,71.12,71.13,32144.0,71.13,71.16,71.12,71.13,32144.0
2024-12-02 14:50:00,71.13,71.15,71.1,71.11,40478.0,71.13,71.15,71.1,71.11,40478.0
2024-12-02 15:00:00,71.11,71.13,71.04,71.05,27497.0,71.11,71.13,71.04,71.05,27497.0
2024-12-02 15:10:00,71.05,71.06,71.02,71.02,19991.0,71.05,71.06,71.02,71.02,19991.0
2024-12-02 15:20:00,71.03,71.06,70.99,70.99,20897.0,71.03,71.06,70.99,70.99,20897.0
2024-12-02 15:30:00,70.99,71.05,70.97,71.04,53907.0,70.99,71.05,70.97,71.04,53907.0
2024-12-02 15:40:00,71.05,71.09,71.03,71.06,37141.0,71.05,71.09,71.03,71.06,37141.0
2024-12-02 15:50:00,71.06,71.1,71.03,71.04,121421.0,71.06,71.1,71.03,71.04,121421.0
2024-12-03 09:30:00,72.16,72.21,71.8,71.86,131415.0,72.16,72.21,71.8,71.86,131415.0
2024-12-03 09:40:00,71.87,72.11,71.87,71.99,63368.0,71.87,72.11,71.87,71.99,63368.0
2024-12-03 09:50:00,72.0,72.07,71.91,71.97,48966.0,72.0,72.07,71.91,71.97,48966.0
2024-12-03 10:00:00,72.01,72.08,71.92,72.02,35813.0,72.01,72.08,71.92,72.02,35813.0
2024-12-03 10:10:00,72.03,72.59,72.03,72.48,154317.0,72.03,72.59,72.03,72.48,154317.0
2024-12-03 10:20:00,72.49,72.57,72.38,72.47,86721.0,72.49,72.57,72.38,72.47,86721.0
2024-12-03 10:30:00,72.47,72.73,72.46,72.66,115245.0,72.47,72.73,72.46,72.66,115245.0
2024-12-03 10:40:00,72.68,72.75,72.55,72.74,81429.0,72.68,72.75,72.55,72.74,81429.0
2024-12-03 10:50:00,72.74,72.81,72.73,72.78,60347.0,72.74,72.81,72.73,72.78,60347.0
2024-12-03 11:00:00,72.77,72.87,72.64,72.64,104765.0,72.77,72.87,72.64,72.64,104765.0
2024-12-03 11:10:00,72.63,72.85,72.63,72.84,54501.0,72.63,72.85,72.63,72.84,54501.0
2024-12-03 11:20:00,72.84,73.07,72.79,73.0,190829.0,72.84,73.07,72.79,73.0,190829.0
2024-12-03 11:30:00,73.01,73.13,72.97,73.12,66850.0,73.01,73.13,72.97,73.12,66850.0
2024-12-03 11:40:00,73.13,73.18,73.03,73.13,83947.0,73.13,73.18,73.03,73.13,83947.0
2024-12-03 11:50:00,73.14,73.19,73.1,73.14,86321.0,73.14,73.19,73.1,73.14,86321.0
2024-12-03 12:00:00,73.14,73.26,73.14,73.24,38691.0,73.14,73.26,73.14,73.24,38691.0
2024-12-03 12:10:00,73.26,73.28,73.13,73.27,79885.0,73.26,73.28,73.13,73.27,79885.0
2024-12-03 12:20:00,73.27,73.32,73.24,73.29,35732.0,73.27,73.32,73.24,73.29,35732.0
2024-12-03 12:30:00,73.28,73.31,73.22,73.26,34035.0,73.28,73.31,73.22,73.26,34035.0
2024-12-03 12:40:00,73.25,73.25,73.05,73.09,76749.0,73.25,73.25,73.05,73.09,76749.0
2024-12-03 12:50:00,73.08,73.1,73.01,73.04,37740.0,73.08,73.1,73.01,73.04,37740.0
2024-12-03 13:00:00,73.03,73.09,72.87,72.89,39707.0,73.03,73.09,72.87,72.89,39707.0
2024-12-03 13:10:00,72.89,72.97,72.85,72.96,15603.0,72.89,72.97,72.85,72.96,15603.0
2024-12-03 13:20:00,73.0,73.03,72.92,72.95,39326.0,73.0,73.03,72.92,72.95,39326.0
2024-12-03 13:30:00,72.95,73.07,72.94,73.05,59940.0,72.95,73.07,72.94,73.05,59940.0
2024-12-03 13:40:00,73.07,73.22,72.99,73.21,33767.0,73.07,73.22,72.99,73.21,33767.0
2024-12-03 13:50:00,73.21,73.21,73.12,73.2,48393.0,73.21,73.21,73.12,73.2,48393.0
2024-12-03 14:00:00,73.2,73.31,73.11,73.22,36486.0,73.2,73.31,73.11,73.22,36486.0
2024-12-03 14:10:00,73.23,73.25,73.11,73.18,43738.0,73.23,73.25,73.11,73.18,43738.0
2024-12-03 14:20:00,73.18,73.21,72.98,72.99,66976.0,73.18,73.21,72.98,72.99,66976.0
2024-12-03 14:30:00,72.99,73.15,72.98,73.1,41229.0,72.99,73.15,72.98,73.1,41229.0
2024-12-03 14:40:00,73.11,73.15,73.09,73.1,23660.0,73.11,73.15,73.09,73.1,23660.0
2024-12-03 14:50:00,73.13,73.13,73.09,73.12,9273.0,73.13,73.13,73.09,73.12,9273.0
2024-12-03 15:00:00,73.14,73.16,73.1,73.12,14757.0,73.14,73.16,73.1,73.12,14757.0
2024-12-03 15:10:00,73.12,73.17,73.08,73.09,38450.0,73.12,73.17,73.08,73.09,38450.0
2024-12-03 15:20:00,73.11,73.15,73.09,73.14,10150.0,73.11,73.15,73.09,73.14,10150.0
2024-12-03 15:30:00,73.13,73.13,73.06,73.08,14875.0,73.13,73.13,73.06,73.08,14875.0
2024-12-03 15:40:00,73.08,73.11,73.06,73.08,28928.0,73.08,73.11,73.06,73.08,28928.0
2024-12-03 15:50:00,73.08,73.1,73.03,73.06,112004.0,73.08,73.1,73.03,73.06,112004.0
2024-12-04 09:30:00,73.41,73.45,73.0,73.12,57940.0,73.41,73.45,73.0,73.12,57940.0
2024-12-04 09:40:00,73.11,73.42,73.11,73.32,44871.0,73.11,73.42,73.11,73.32,44871.0
2024-12-04 09:50:00,73.33,73.33,73.07,73.13,21469.0,73.33,73.33,73.07,73.13,21469.0
2024-12-04 10:00:00,73.13,73.14,72.92,72.94,37370.0,73.13,73.14,72.92,72.94,37370.0
2024-12-04 10:10:00,72.93,73.0,72.68,72.75,54958.0,72.93,73.0,72.68,72.75,54958.0
2024-12-04 10:20:00,72.76,72.86,72.71,72.83,36339.0,72.76,72.86,72.71,72.83,36339.0
2024-12-04 10:30:00,72.87,73.17,72.85,72.9,79628.0,72.87,73.17,72.85,72.9,79628.0
2024-12-04 10:40:00,72.86,72.96,72.69,72.79,34973.0,72.86,72.96,72.69,72.79,34973.0
2024-12-04 10:50:00,72.83,73.05,72.74,72.99,34477.0,72.83,73.05,72.74,72.99,34477.0
2024-12-04 11:00:00,72.99,73.0,72.82,72.84,29960.0,72.99,73.0,72.82,72.84,29960.0
2024-12-04 11:10:00,72.86,72.88,72.55,72.63,26156.0,72.86,72.88,72.55,72.63,26156.0
2024-12-04 11:20:00,72.64,72.75,72.48,72.68,33983.0,72.64,72.75,72.48,72.68,33983.0
2024-12-04 11:30:00,72.68,72.71,72.54,72.57,22616.0,72.68,72.71,72.54,72.57,22616.0
2024-12-04 11:40:00,72.55,72.72,72.55,72.57,39745.0,72.55,72.72,72.55,72.57,39745.0
2024-12-04 11:50:00,72.52,72.57,72.48,72.53,12090.0,72.52,72.57,72.48,72.53,12090.0
2024-12-04 12:00:00,72.48,72.5,72.32,72.34,21808.0,72.48,72.5,72.32,72.34,21808.0
2024-12-04 12:10:00,72.32,72.43,72.29,72.4,15339.0,72.32,72.43,72.29,72.4,15339.0
2024-12-04 12:20:00,72.38,72.41,72.35,72.35,28163.0,72.38,72.41,72.35,72.35,28163.0
2024-12-04 12:30:00,72.34,72.46,72.26,72.46,53937.0,72.34,72.46,72.26,72.46,53937.0
2024-12-04 12:40:00,72.45,72.6,72.39,72.56,35597.0,72.45,72.6,72.39,72.56,35597.0
2024-12-04 12:50:00,72.56,72.61,71.62,71.8,250907.0,72.56,72.61,71.62,71.8,250907.0
2024-12-04 13:00:00,71.85,72.02,71.76,71.83,114280.0,71.85,72.02,71.76,71.83,114280.0
2024-12-04 13:10:00,71.82,71.86,71.65,71.69,46514.0,71.82,71.86,71.65,71.69,46514.0
2024-12-04 13:20:00,71.68,71.88,71.68,71.79,50018.0,71.68,71.88,71.68,71.79,50018.0
2024-12-04 13:30:00,71.75,71.78,71.62,71.74,19998.0,71.75,71.78,71.62,71.74,19998.0
2024-12-04 13:40:00,71.73,71.77,71.58,71.65,46489.0,71.73,71.77,71.58,71.65,46489.0
2024-12-04 13:50:00,71.64,71.74,71.58,71.65,24383.0,71.64,71.74,71.58,71.65,24383.0
2024-12-04 14:00:00,71.64,71.9,71.61,71.83,62150.0,71.64,71.9,71.61,71.83,62150.0
2024-12-04 14:10:00,71.83,71.95,71.82,71.84,57078.0,71.83,71.95,71.82,71.84,57078.0
2024-12-04 14:20:00,71.84,71.86,71.52,71.56,119480.0,71.84,71.86,71.52,71.56,119480.0
2024-12-04 14:30:00,71.6,71.72,71.58,71.72,68905.0,71.6,71.72,71.58,71.72,68905.0
2024-12-04 14:40:00,71.74,71.78,71.73,71.76,38340.0,71.74,71.78,71.73,71.76,38340.0
2024-12-04 14:50:00,71.77,71.84,71.74,71.82,19517.0,71.77,71.84,71.74,71.82,19517.0
2024-12-04 15:00:00,71.8,71.89,71.8,71.85,18434.0,71.8,71.89,71.8,71.85,18434.0
2024-12-04 15:10:00,71.85,71.97,71.85,71.95,50894.0,71.85,71.97,71.85,71.95,50894.0
2024-12-04 15:20:00,71.96,71.98,71.88,71.9,21446.0,71.96,71.98,71.88,71.9,21446.0
2024-12-04 15:30:00,71.9,71.94,71.87,71.9,29659.0,71.9,71.94,71.87,71.9,29659.0
2024-12-04 15:40:00,71.9,71.9,71.82,71.87,33044.0,71.9,71.9,71.82,71.87,33044.0
2024-12-04 15:50:00,71.87,71.91,71.78,71.86,226139.0,71.87,71.91,71.78,71.86,226139.0
2024-12-05 09:30:00,71.95,72.04,71.9,71.97,78821.0,71.95,72.04,71.9,71.97,78821.0
2024-12-05 09:40:00,71.95,72.03,71.78,71.93,30242.0,71.95,72.03,71.78,71.93,30242.0
2024-12-05 09:50:00,71.93,72.17,71.9,72.13,36654.0,71.93,72.17,71.9,72.13,36654.0
2024-12-05 10:00:00,72.14,72.15,71.87,71.88,10841.0,72.14,72.15,71.87,71.88,10841.0
2024-12-05 10:10:00,71.89,71.89,71.75,71.76,35038.0,71.89,71.89,71.75,71.76,35038.0
2024-12-05 10:20:00,71.76,71.91,71.75,71.78,12468.0,71.76,71.91,71.75,71.78,12468.0
2024-12-05 10:30:00,71.77,71.9,71.66,71.74,19547.0,71.77,71.9,71.66,71.74,19547.0
2024-12-05 10:40:00,71.74,71.76,71.55,71.72,29365.0,71.74,71.76,71.55,71.72,29365.0
2024-12-05 10:50:00,71.71,72.01,71.69,71.88,35473.0,71.71,72.01,71.69,71.88,35473.0
2024-12-05 11:00:00,71.87,71.93,71.71,71.83,18946.0,71.87,71.93,71.71,71.83,18946.0
2024-12-05 11:10:00,71.82,71.86,71.6,71.61,17897.0,71.82,71.86,71.6,71.61,17897.0
2024-12-05 11:20:00,71.6,71.6,71.27,71.39,55081.0,71.6,71.6,71.27,71.39,55081.0
2024-12-05 11:30:00,71.35,71.46,71.25,71.45,19601.0,71.35,71.46,71.25,71.45,19601.0
2024-12-05 11:40:00,71.47,71.61,71.42,71.59,26987.0,71.47,71.61,71.42,71.59,26987.0
2024-12-05 11:50:00,71.56,71.64,71.49,71.57,16845.0,71.56,71.64,71.49,71.57,16845.0
2024-12-05 12:00:00,71.55,71.57,71.45,71.49,35539.0,71.55,71.57,71.45,71.49,35539.0
2024-12-05 12:10:00,71.48,71.53,71.46,71.51,10675.0,71.48,71.53,71.46,71.51,10675.0
2024-12-05 12:20:00,71.49,71.52,71.34,71.35,19063.0,71.49,71.52,71.34,71.35,19063.0
2024-12-05 12:30:00,71.35,71.45,71.3,71.44,21066.0,71.35,71.45,71.3,71.44,21066.0
2024-12-05 12:40:00,71.44,71.44,71.26,71.36,15946.0,71.44,71.44,71.26,71.36,15946.0
2024-12-05 12:50:00,71.36,71.37,71.26,71.26,24250.0,71.36,71.37,71.26,71.26,24250.0
2024-12-05 13:00:00,71.26,71.39,71.22,71.39,22958.0,71.26,71.39,71.22,71.39,22958.0
2024-12-05 13:10:00,71.34,71.46,71.3,71.44,10662.0,71.34,71.46,71.3,71.44,10662.0
2024-12-05 13:20:00,71.45,71.51,71.41,71.46,11591.0,71.45,71.51,71.41,71.46,11591.0
2024-12-05 13:30:00,71.46,71.64,71.46,71.64,15328.0,71.46,71.64,71.46,71.64,15328.0
2024-12-05 13:40:00,71.64,71.75,71.6,71.61,20124.0,71.64,71.75,71.6,71.61,20124.0
2024-12-05 13:50:00,71.61,71.62,71.57,71.58,8672.0,71.61,71.62,71.57,71.58,8672.0
2024-12-05 14:00:00,71.58,71.58,71.4,71.4,21923.0,71.58,71.58,71.4,71.4,21923.0
2024-12-05 14:10:00,71.38,71.49,71.34,71.39,27172.0,71.38,71.49,71.34,71.39,27172.0
2024-12-05 14:20:00,71.4,71.43,71.28,71.34,34474.0,71.4,71.43,71.28,71.34,34474.0
2024-12-05 14:30:00,71.35,71.48,71.31,71.48,11742.0,71.35,71.48,71.31,71.48,11742.0
2024-12-05 14:40:00,71.49,71.63,71.49,71.59,22938.0,71.49,71.63,71.49,71.59,22938.0
2024-12-05 14:50:00,71.6,71.62,71.53,71.58,7979.0,71.6,71.62,71.53,71.58,7979.0
2024-12-05 15:00:00,71.59,71.68,71.59,71.68,8331.0,71.59,71.68,71.59,71.68,8331.0
2024-12-05 15:10:00,71.69,71.7,71.55,71.55,7977.0,71.69,71.7,71.55,71.55,7977.0
2024-12-05 15:20:00,71.55,71.57,71.51,71.51,14175.0,71.55,71.57,71.51,71.51,14175.0
2024-12-05 15:30:00,71.5,71.5,71.45,71.47,13456.0,71.5,71.5,71.45,71.47,13456.0
2024-12-05 15:40:00,71.49,71.54,71.47,71.53,40327.0,71.49,71.54,71.47,71.53,40327.0
2024-12-05 15:50:00,71.52,71.54,71.44,71.5,241308.0,71.52,71.54,71.44,71.5,241308.0
2024-12-06 09:30:00,70.62,70.64,70.29,70.34,92682.0,70.62,70.64,70.29,70.34,92682.0
2024-12-06 09:40:00,70.34,70.48,70.22,70.47,190383.0,70.34,70.48,70.22,70.47,190383.0
2024-12-06 09:50:00,70.48,70.5,70.29,70.33,44502.0,70.48,70.5,70.29,70.33,44502.0
2024-12-06 10:00:00,70.3,70.4,70.12,70.15,121057.0,70.3,70.4,70.12,70.15,121057.0
2024-12-06 10:10:00,70.15,70.31,70.09,70.28,91037.0,70.15,70.31,70.09,70.28,91037.0
2024-12-06 10:20:00,70.23,70.27,70.0,70.02,115107.0,70.23,70.27,70.0,70.02,115107.0
2024-12-06 10:30:00,70.03,70.15,69.99,70.14,79728.0,70.03,70.15,69.99,70.14,79728.0
2024-12-06 10:40:00,70.1,70.28,70.07,70.21,76382.0,70.1,70.28,70.07,70.21,76382.0
2024-12-06 10:50:00,70.2,70.36,70.19,70.36,47163.0,70.2,70.36,70.19,70.36,47163.0
2024-12-06 11:00:00,70.34,70.42,70.29,70.35,31565.0,70.34,70.42,70.29,70.35,31565.0
2024-12-06 11:10:00,70.34,70.42,70.26,70.33,36291.0,70.34,70.42,70.26,70.33,36291.0
2024-12-06 11:20:00,70.32,70.49,70.29,70.47,24119.0,70.32,70.49,70.29,70.47,24119.0
2024-12-06 11:30:00,70.47,70.48,70.24,70.29,35639.0,70.47,70.48,70.24,70.29,35639.0
2024-12-06 11:40:00,70.3,70.42,70.27,70.39,12989.0,70.3,70.42,70.27,70.39,12989.0
2024-12-06 11:50:00,70.36,70.51,70.34,70.47,16985.0,70.36,70.51,70.34,70.47,16985.0
2024-12-06 12:00:00,70.5,70.53,70.41,70.44,14787.0,70.5,70.53,70.41,70.44,14787.0
2024-12-06 12:10:00,70.43,70.52,70.43,70.48,22503.0,70.43,70.52,70.43,70.48,22503.0
2024-12-06 12:20:00,70.49,70.56,70.44,70.5,27041.0,70.49,70.56,70.44,70.5,27041.0
2024-12-06 12:30:00,70.49,70.49,70.36,70.44,12130.0,70.49,70.49,70.36,70.44,12130.0
2024-12-06 12:40:00,70.43,70.49,70.3,70.48,36654.0,70.43,70.49,70.3,70.48,36654.0
2024-12-06 12:50:00,70.47,70.51,70.42,70.46,15837.0,70.47,70.51,70.42,70.46,15837.0
2024-12-06 13:00:00,70.47,70.53,70.44,70.51,47506.0,70.47,70.53,70.44,70.51,47506.0
2024-12-06 13:10:00,70.49,70.56,70.46,70.49,45749.0,70.49,70.56,70.46,70.49,45749.0
2024-12-06 13:20:00,70.5,70.56,70.47,70.51,36108.0,70.5,70.56,70.47,70.51,36108.0
2024-12-06 13:30:00,70.5,70.58,70.48,70.55,32091.0,70.5,70.58,70.48,70.55,32091.0
2024-12-06 13:40:00,70.55,70.71,70.54,70.67,42177.0,70.55,70.71,70.54,70.67,42177.0
2024-12-06 13:50:00,70.68,70.71,70.61,70.61,14823.0,70.68,70.71,70.61,70.61,14823.0
2024-12-06 14:00:00,70.61,70.62,70.44,70.52,34224.0,70.61,70.62,70.44,70.52,34224.0
2024-12-06 14:10:00,70.51,70.51,70.41,70.45,15080.0,70.51,70.51,70.41,70.45,15080.0
2024-12-06 14:20:00,70.44,70.45,70.18,70.23,102270.0,70.44,70.45,70.18,70.23,102270.0
2024-12-06 14:30:00,70.24,70.24,70.15,70.23,23193.0,70.24,70.24,70.15,70.23,23193.0
2024-12-06 14:40:00,70.22,70.23,70.16,70.21,25670.0,70.22,70.23,70.16,70.21,25670.0
2024-12-06 14:50:00,70.19,70.21,70.1,70.11,44176.0,70.19,70.21,70.1,70.11,44176.0
2024-12-06 15:00:00,70.13,70.17,70.12,70.16,23590.0,70.13,70.17,70.12,70.16,23590.0
2024-12-06 15:10:00,70.17,70.2,70.14,70.18,9033.0,70.17,70.2,70.14,70.18,9033.0
2024-12-06 15:20:00,70.18,70.2,70.17,70.19,16994.0,70.18,70.2,70.17,70.19,16994.0
2024-12-06 15:30:00,70.17,70.19,70.1,70.14,21804.0,70.17,70.19,70.1,70.14,21804.0
2024-12-06 15:40:00,70.14,70.22,70.12,70.2,59422.0,70.14,70.22,70.12,70.2,59422.0
2024-12-06 15:50:00,70.2,70.28,70.19,70.21,360246.0,70.2,70.28,70.19,70.21,360246.0
2024-12-09 09:30:00,71.23,71.32,71.15,71.18,61515.0,71.23,71.32,71.15,71.18,61515.0
2024-12-09 09:40:00,71.19,71.51,71.17,71.51,91916.0,71.19,71.51,71.17,71.51,91916.0
2024-12-09 09:50:00,71.52,71.55,71.44,71.55,84003.0,71.52,71.55,71.44,71.55,84003.0
2024-12-09 10:00:00,71.55,71.79,71.46,71.75,124114.0,71.55,71.79,71.46,71.75,124114.0
2024-12-09 10:10:00,71.73,71.82,71.7,71.8,39489.0,71.73,71.82,71.7,71.8,39489.0
2024-12-09 10:20:00,71.8,71.94,71.8,71.94,40810.0,71.8,71.94,71.8,71.94,40810.0
2024-12-09 10:30:00,71.94,71.94,71.81,71.86,59010.0,71.94,71.94,71.81,71.86,59010.0
2024-12-09 10:40:00,71.88,71.97,71.88,71.89,26235.0,71.88,71.97,71.88,71.89,26235.0
2024-12-09 10:50:00,71.89,71.89,71.69,71.75,47103.0,71.89,71.89,71.69,71.75,47103.0
2024-12-09 11:00:00,71.75,71.79,71.63,71.78,55354.0,71.75,71.79,71.63,71.78,55354.0
2024-12-09 11:10:00,71.8,71.8,71.7,71.74,62754.0,71.8,71.8,71.7,71.74,62754.0
2024-12-09 11:20:00,71.73,71.87,71.65,71.71,57018.0,71.73,71.87,71.65,71.71,57018.0
2024-12-09 11:30:00,71.73,71.77,71.51,71.75,68596.0,71.73,71.77,71.51,71.75,68596.0
2024-12-09 11:40:00,71.75,71.92,71.69,71.75,45760.0,71.75,71.92,71.69,71.75,45760.0
2024-12-09 11:50:00,71.76,71.8,71.54,71.62,33436.0,71.76,71.8,71.54,71.62,33436.0
2024-12-09 12:00:00,71.6,71.63,71.52,71.54,21546.0,71.6,71.63,71.52,71.54,21546.0
2024-12-09 12:10:00,71.53,71.66,71.51,71.63,35766.0,71.53,71.66,71.51,71.63,35766.0
2024-12-09 12:20:00,71.63,71.69,71.6,71.63,12727.0,71.63,71.69,71.6,71.63,12727.0
2024-12-09 12:30:00,71.64,71.7,71.53,71.68,26887.0,71.64,71.7,71.53,71.68,26887.0
2024-12-09 12:40:00,71.67,71.67,71.6,71.61,25601.0,71.67,71.67,71.6,71.61,25601.0
2024-12-09 12:50:00,71.61,71.67,71.59,71.66,4507.0,71.61,71.67,71.59,71.66,4507.0
2024-12-09 13:00:00,71.68,71.73,71.63,71.7,28516.0,71.68,71.73,71.63,71.7,28516.0
2024-12-09 13:10:00,71.7,71.72,71.64,71.66,19581.0,71.7,71.72,71.64,71.66,19581.0
2024-12-09 13:20:00,71.66,71.69,71.61,71.67,6778.0,71.66,71.69,71.61,71.67,6778.0
2024-12-09 13:30:00,71.67,71.67,71.61,71.67,15566.0,71.67,71.67,71.61,71.67,15566.0
2024-12-09 13:40:00,71.68,71.68,71.6,71.64,10929.0,71.68,71.68,71.6,71.64,10929.0
2024-12-09 13:50:00,71.63,71.65,71.6,71.6,22410.0,71.63,71.65,71.6,71.6,22410.0
2024-12-09 14:00:00,71.57,71.64,71.49,71.62,27854.0,71.57,71.64,71.49,71.62,27854.0
2024-12-09 14:10:00,71.63,71.64,71.54,71.54,23273.0,71.63,71.64,71.54,71.54,23273.0
2024-12-09 14:20:00,71.55,71.55,71.42,71.49,25163.0,71.55,71.55,71.42,71.49,25163.0
2024-12-09 14:30:00,71.48,71.55,71.43,71.45,41021.0,71.48,71.55,71.43,71.45,41021.0
2024-12-09 14:40:00,71.44,71.44,71.36,71.37,20003.0,71.44,71.44,71.36,71.37,20003.0
2024-12-09 14:50:00,71.36,71.4,71.31,71.4,10584.0,71.36,71.4,71.31,71.4,10584.0
2024-12-09 15:00:00,71.39,71.39,71.27,71.33,26639.0,71.39,71.39,71.27,71.33,26639.0
2024-12-09 15:10:00,71.32,71.34,71.24,71.24,9892.0,71.32,71.34,71.24,71.24,9892.0
2024-12-09 15:20:00,71.25,71.26,71.22,71.23,36141.0,71.25,71.26,71.22,71.23,36141.0
2024-12-09 15:30:00,71.24,71.25,71.2,71.23,31291.0,71.24,71.25,71.2,71.23,31291.0
2024-12-09 15:40:00,71.24,71.25,71.2,71.23,24441.0,71.24,71.25,71.2,71.23,24441.0
2024-12-09 15:50:00,71.22,71.23,71.19,71.2,53188.0,71.22,71.23,71.19,71.2,53188.0
2024-12-10 09:30:00,71.54,71.55,71.32,71.33,35446.0,71.54,71.55,71.32,71.33,35446.0
2024-12-10 09:40:00,71.33,71.57,71.33,71.52,87948.0,71.33,71.57,71.33,71.52,87948.0
2024-12-10 09:50:00,71.52,71.61,71.35,71.46,100466.0,71.52,71.61,71.35,71.46,100466.0
2024-12-10 10:00:00,71.47,71.55,71.39,71.55,23428.0,71.47,71.55,71.39,71.55,23428.0
2024-12-10 10:10:00,71.57,71.59,71.44,71.44,30421.0,71.57,71.59,71.44,71.44,30421.0
2024-12-10 10:20:00,71.44,71.52,71.4,71.52,23260.0,71.44,71.52,71.4,71.52,23260.0
2024-12-10 10:30:00,71.49,71.77,71.49,71.74,38898.0,71.49,71.77,71.49,71.74,38898.0
2024-12-10 10:40:00,71.73,72.0,71.73,71.95,78313.0,71.73,72.0,71.73,71.95,78313.0
2024-12-10 10:50:00,71.96,71.99,71.89,71.95,18581.0,71.96,71.99,71.89,71.95,18581.0
2024-12-10 11:00:00,71.96,72.07,71.83,72.05,52668.0,71.96,72.07,71.83,72.05,52668.0
2024-12-10 11:10:00,72.05,72.1,71.97,72.03,77833.0,72.05,72.1,71.97,72.03,77833.0
2024-12-10 11:20:00,72.04,72.05,71.88,71.93,66095.0,72.04,72.05,71.88,71.93,66095.0
2024-12-10 11:30:00,71.95,72.08,71.92,72.03,37607.0,71.95,72.08,71.92,72.03,37607.0
2024-12-10 11:40:00,72.04,72.13,72.03,72.12,58305.0,72.04,72.13,72.03,72.12,58305.0
2024-12-10 11:50:00,72.13,72.13,72.01,72.07,41738.0,72.13,72.13,72.01,72.07,41738.0
2024-12-10 12:00:00,72.07,72.07,71.95,71.97,32840.0,72.07,72.07,71.95,71.97,32840.0
2024-12-10 12:10:00,71.96,72.04,71.94,72.0,39812.0,71.96,72.04,71.94,72.0,39812.0
2024-12-10 12:20:00,72.0,72.03,71.88,71.89,33811.0,72.0,72.03,71.88,71.89,33811.0
2024-12-10 12:30:00,71.87,71.96,71.87,71.93,31366.0,71.87,71.96,71.87,71.93,31366.0
2024-12-10 12:40:00,71.94,71.94,71.88,71.93,23723.0,71.94,71.94,71.88,71.93,23723.0
2024-12-10 12:50:00,71.93,72.01,71.89,71.97,25065.0,71.93,72.01,71.89,71.97,25065.0
2024-12-10 13:00:00,71.96,71.97,71.84,71.85,19045.0,71.96,71.97,71.84,71.85,19045.0
2024-12-10 13:10:00,71.85,71.87,71.73,71.81,27266.0,71.85,71.87,71.73,71.81,27266.0
2024-12-10 13:20:00,71.79,71.85,71.78,71.79,20664.0,71.79,71.85,71.78,71.79,20664.0
2024-12-10 13:30:00,71.78,71.84,71.76,71.79,28948.0,71.78,71.84,71.76,71.79,28948.0
2024-12-10 13:40:00,71.78,71.83,71.73,71.75,13318.0,71.78,71.83,71.73,71.75,13318.0
2024-12-10 13:50:00,71.75,71.81,71.74,71.78,13993.0,71.75,71.81,71.74,71.78,13993.0
2024-12-10 14:00:00,71.79,71.87,71.75,71.8,29255.0,71.79,71.87,71.75,71.8,29255.0
2024-12-10 14:10:00,71.78,71.79,71.72,71.77,7182.0,71.78,71.79,71.72,71.77,7182.0
2024-12-10 14:20:00,71.79,71.94,71.63,71.64,94202.0,71.79,71.94,71.63,71.64,94202.0
2024-12-10 14:30:00,71.63,71.66,71.58,71.58,11290.0,71.63,71.66,71.58,71.58,11290.0
2024-12-10 14:40:00,71.54,71.54,71.37,71.38,13001.0,71.54,71.54,71.37,71.38,13001.0
2024-12-10 14:50:00,71.38,71.45,71.35,71.45,26432.0,71.38,71.45,71.35,71.45,26432.0
2024-12-10 15:00:00,71.46,71.53,71.44,71.47,34432.0,71.46,71.53,71.44,71.47,34432.0
2024-12-10 15:10:00,71.47,71.47,71.4,71.42,15542.0,71.47,71.47,71.4,71.42,15542.0
2024-12-10 15:20:00,71.42,71.46,71.4,71.43,12275.0,71.42,71.46,71.4,71.43,12275.0
2024-12-10 15:30:00,71.42,71.48,71.39,71.48,16390.0,71.42,71.48,71.39,71.48,16390.0
2024-12-10 15:40:00,71.47,71.51,71.43,71.44,17451.0,71.47,71.51,71.43,71.44,17451.0
2024-12-10 15:50:00,71.44,71.45,71.36,71.4,321935.0,71.44,71.45,71.36,71.4,321935.0
2024-12-11 09:30:00,72.58,72.58,72.33,72.33,61950.0,72.58,72.58,72.33,72.33,61950.0
2024-12-11 09:40:00,72.3,72.45,72.25,72.45,39426.0,72.3,72.45,72.25,72.45,39426.0
2024-12-11 09:50:00,72.43,72.57,72.37,72.56,42610.0,72.43,72.57,72.37,72.56,42610.0
2024-12-11 10:00:00,72.56,72.63,72.47,72.55,46694.0,72.56,72.63,72.47,72.55,46694.0
2024-12-11 10:10:00,72.54,72.74,72.5,72.69,45280.0,72.54,72.74,72.5,72.69,45280.0
2024-12-11 10:20:00,72.7,72.71,72.52,72.55,35461.0,72.7,72.71,72.52,72.55,35461.0
2024-12-11 10:30:00,72.55,72.64,72.39,72.45,88306.0,72.55,72.64,72.39,72.45,88306.0
2024-12-11 10:40:00,72.44,72.44,72.15,72.33,125518.0,72.44,72.44,72.15,72.33,125518.0
2024-12-11 10:50:00,72.34,72.58,72.34,72.55,41451.0,72.34,72.58,72.34,72.55,41451.0
2024-12-11 11:00:00,72.57,72.64,72.51,72.53,58925.0,72.57,72.64,72.51,72.53,58925.0
2024-12-11 11:10:00,72.53,72.79,72.52,72.73,51247.0,72.53,72.79,72.52,72.73,51247.0
2024-12-11 11:20:00,72.73,72.78,72.7,72.72,42889.0,72.73,72.78,72.7,72.72,42889.0
2024-12-11 11:30:00,72.73,72.8,72.62,72.78,48851.0,72.73,72.8,72.62,72.78,48851.0
2024-12-11 11:40:00,72.77,73.13,72.75,73.08,110129.0,72.77,73.13,72.75,73.08,110129.0
2024-12-11 11:50:00,73.09,73.1,72.92,72.99,33661.0,73.09,73.1,72.92,72.99,33661.0
2024-12-11 12:00:00,72.99,73.06,72.96,72.98,25572.0,72.99,73.06,72.96,72.98,25572.0
2024-12-11 12:10:00,73.0,73.03,72.95,73.02,19840.0,73.0,73.03,72.95,73.02,19840.0
2024-12-11 12:20:00,73.01,73.05,72.96,73.02,41336.0,73.01,73.05,72.96,73.02,41336.0
2024-12-11 12:30:00,73.03,73.1,72.97,73.09,21886.0,73.03,73.1,72.97,73.09,21886.0
2024-12-11 12:40:00,73.09,73.13,73.07,73.11,22589.0,73.09,73.13,73.07,73.11,22589.0
2024-12-11 12:50:00,73.12,73.12,73.04,73.06,23734.0,73.12,73.12,73.04,73.06,23734.0
2024-12-11 13:00:00,73.06,73.06,72.94,72.94,27382.0,73.06,73.06,72.94,72.94,27382.0
2024-12-11 13:10:00,72.93,72.96,72.89,72.96,16961.0,72.93,72.96,72.89,72.96,16961.0
2024-12-11 13:20:00,72.97,73.06,72.92,73.06,25143.0,72.97,73.06,72.92,73.06,25143.0
2024-12-11 13:30:00,73.07,73.16,73.06,73.15,22907.0,73.07,73.16,73.06,73.15,22907.0
2024-12-11 13:40:00,73.18,73.29,73.16,73.28,15072.0,73.18,73.29,73.16,73.28,15072.0
2024-12-11 13:50:00,73.27,73.3,73.19,73.2,19905.0,73.27,73.3,73.19,73.2,19905.0
2024-12-11 14:00:00,73.22,73.32,73.2,73.29,85514.0,73.22,73.32,73.2,73.29,85514.0
2024-12-11 14:10:00,73.3,73.33,73.23,73.33,31226.0,73.3,73.33,73.23,73.33,31226.0
2024-12-11 14:20:00,73.34,73.52,73.32,73.39,57142.0,73.34,73.52,73.32,73.39,57142.0
2024-12-11 14:30:00,73.39,73.52,73.39,73.46,19414.0,73.39,73.52,73.39,73.46,19414.0
2024-12-11 14:40:00,73.47,73.49,73.43,73.45,15044.0,73.47,73.49,73.43,73.45,15044.0
2024-12-11 14:50:00,73.46,73.54,73.44,73.52,38150.0,73.46,73.54,73.44,73.52,38150.0
2024-12-11 15:00:00,73.52,73.56,73.48,73.55,20553.0,73.52,73.56,73.48,73.55,20553.0
2024-12-11 15:10:00,73.55,73.58,73.52,73.57,42790.0,73.55,73.58,73.52,73.57,42790.0
2024-12-11 15:20:00,73.56,73.59,73.46,73.47,29268.0,73.56,73.59,73.46,73.47,29268.0
2024-12-11 15:30:00,73.47,73.48,73.43,73.45,26400.0,73.47,73.48,73.43,73.45,26400.0
2024-12-11 15:40:00,73.43,73.43,73.37,73.39,31691.0,73.43,73.43,73.37,73.39,31691.0
2024-12-11 15:50:00,73.39,73.4,73.35,73.36,310492.0,73.39,73.4,73.35,73.36,310492.0
2024-12-12 09:30:00,72.9,72.93,72.78,72.79,41894.0,72.9,72.93,72.78,72.79,41894.0
2024-12-12 09:40:00,72.81,72.95,72.76,72.83,25266.0,72.81,72.95,72.76,72.83,25266.0
2024-12-12 09:50:00,72.84,72.92,72.65,72.66,39263.0,72.84,72.92,72.65,72.66,39263.0
2024-12-12 10:00:00,72.69,72.72,72.28,72.42,71247.0,72.69,72.72,72.28,72.42,71247.0
2024-12-12 10:10:00,72.37,72.5,72.3,72.32,42205.0,72.37,72.5,72.3,72.32,42205.0
2024-12-12 10:20:00,72.34,72.5,72.34,72.48,60405.0,72.34,72.5,72.34,72.48,60405.0
2024-12-12 10:30:00,72.49,72.55,72.31,72.31,49553.0,72.49,72.55,72.31,72.31,49553.0
2024-12-12 10:40:00,72.34,72.47,72.29,72.41,45628.0,72.34,72.47,72.29,72.41,45628.0
2024-12-12 10:50:00,72.4,72.45,72.32,72.34,55404.0,72.4,72.45,72.32,72.34,55404.0
2024-12-12 11:00:00,72.36,72.42,72.2,72.24,50893.0,72.36,72.42,72.2,72.24,50893.0
2024-12-12 11:10:00,72.21,72.44,72.19,72.44,74294.0,72.21,72.44,72.19,72.44,74294.0
2024-12-12 11:20:00,72.4,72.46,72.28,72.32,26463.0,72.4,72.46,72.28,72.32,26463.0
2024-12-12 11:30:00,72.27,72.53,72.23,72.53,43182.0,72.27,72.53,72.23,72.53,43182.0
2024-12-12 11:40:00,72.5,72.66,72.49,72.52,34366.0,72.5,72.66,72.49,72.52,34366.0
2024-12-12 11:50:00,72.52,72.8,72.5,72.79,34653.0,72.52,72.8,72.5,72.79,34653.0
2024-12-12 12:00:00,72.8,73.28,72.8,73.24,37246.0,72.8,73.28,72.8,73.24,37246.0
2024-12-12 12:10:00,73.25,73.58,73.22,73.51,46807.0,73.25,73.58,73.22,73.51,46807.0
2024-12-12 12:20:00,73.49,73.55,73.2,73.36,85214.0,73.49,73.55,73.2,73.36,85214.0
2024-12-12 12:30:00,73.37,73.46,73.35,73.43,16941.0,73.37,73.46,73.35,73.43,16941.0
2024-12-12 12:40:00,73.45,73.45,73.37,73.41,16753.0,73.45,73.45,73.37,73.41,16753.0
2024-12-12 12:50:00,73.42,73.48,73.27,73.4,32088.0,73.42,73.48,73.27,73.4,32088.0
2024-12-12 13:00:00,73.41,73.56,73.39,73.56,24848.0,73.41,73.56,73.39,73.56,24848.0
2024-12-12 13:10:00,73.57,73.57,73.45,73.47,21116.0,73.57,73.57,73.45,73.47,21116.0
2024-12-12 13:20:00,73.46,73.51,73.38,73.51,16639.0,73.46,73.51,73.38,73.51,16639.0
2024-12-12 13:30:00,73.52,73.53,73.31,73.31,7582.0,73.52,73.53,73.31,73.31,7582.0
2024-12-12 13:40:00,73.3,73.34,73.25,73.25,23707.0,73.3,73.34,73.25,73.25,23707.0
2024-12-12 13:50:00,73.23,73.26,73.18,73.21,20798.0,73.23,73.26,73.18,73.21,20798.0
2024-12-12 14:00:00,73.23,73.28,73.2,73.27,15837.0,73.23,73.28,73.2,73.27,15837.0
2024-12-12 14:10:00,73.29,73.3,73.07,73.14,31053.0,73.29,73.3,73.07,73.14,31053.0
2024-12-12 14:20:00,73.15,73.22,73.08,73.11,47956.0,73.15,73.22,73.08,73.11,47956.0
2024-12-12 14:30:00,73.11,73.28,73.07,73.23,19784.0,73.11,73.28,73.07,73.23,19784.0
2024-12-12 14:40:00,73.24,73.28,73.21,73.28,17004.0,73.24,73.28,73.21,73.28,17004.0
2024-12-12 14:50:00,73.28,73.36,73.27,73.28,39427.0,73.28,73.36,73.27,73.28,39427.0
2024-12-12 15:00:00,73.28,73.3,73.26,73.28,33878.0,73.28,73.3,73.26,73.28,33878.0
2024-12-12 15:10:00,73.29,73.35,73.27,73.34,20990.0,73.29,73.35,73.27,73.34,20990.0
2024-12-12 15:20:00,73.34,73.36,73.33,73.34,33397.0,73.34,73.36,73.33,73.34,33397.0
2024-12-12 15:30:00,73.34,73.34,73.29,73.33,31278.0,73.34,73.34,73.29,73.33,31278.0
2024-12-12 15:40:00,73.33,73.34,73.25,73.26,51487.0,73.33,73.34,73.25,73.26,51487.0
2024-12-12 15:50:00,73.27,73.28,73.18,73.23,439132.0,73.27,73.28,73.18,73.23,439132.0
2024-12-13 09:30:00,73.62,73.83,73.54,73.75,79427.0,73.62,73.83,73.54,73.75,79427.0
2024-12-13 09:40:00,73.74,73.93,73.71,73.78,44221.0,73.74,73.93,73.71,73.78,44221.0
2024-12-13 09:50:00,73.79,73.95,73.75,73.77,151860.0,73.79,73.95,73.75,73.77,151860.0
2024-12-13 10:00:00,73.78,73.79,73.65,73.75,56343.0,73.78,73.79,73.65,73.75,56343.0
2024-12-13 10:10:00,73.76,73.83,73.72,73.72,34978.0,73.76,73.83,73.72,73.72,34978.0
2024-12-13 10:20:00,73.72,73.79,73.57,73.61,35132.0,73.72,73.79,73.57,73.61,35132.0
2024-12-13 10:30:00,73.62,73.9,73.58,73.86,36879.0,73.62,73.9,73.58,73.86,36879.0
2024-12-13 10:40:00,73.88,73.99,73.88,73.89,34763.0,73.88,73.99,73.88,73.89,34763.0
2024-12-13 10:50:00,73.88,74.0,73.81,73.92,25688.0,73.88,74.0,73.81,73.92,25688.0
2024-12-13 11:00:00,73.94,73.98,73.86,73.89,23757.0,73.94,73.98,73.86,73.89,23757.0
2024-12-13 11:10:00,73.9,73.9,73.79,73.85,24747.0,73.9,73.9,73.79,73.85,24747.0
2024-12-13 11:20:00,73.87,74.0,73.79,73.97,43853.0,73.87,74.0,73.79,73.97,43853.0
2024-12-13 11:30:00,73.98,74.11,73.91,74.08,37955.0,73.98,74.11,73.91,74.08,37955.0
2024-12-13 11:40:00,74.09,74.12,74.04,74.05,43425.0,74.09,74.12,74.04,74.05,43425.0
2024-12-13 11:50:00,74.06,74.24,74.06,74.2,47963.0,74.06,74.24,74.06,74.2,47963.0
2024-12-13 12:00:00,74.2,74.31,74.17,74.22,47126.0,74.2,74.31,74.17,74.22,47126.0
2024-12-13 12:10:00,74.22,74.33,74.16,74.23,46848.0,74.22,74.33,74.16,74.23,46848.0
2024-12-13 12:20:00,74.22,74.32,74.19,74.32,19262.0,74.22,74.32,74.19,74.32,19262.0
2024-12-13 12:30:00,74.3,74.37,74.3,74.31,24831.0,74.3,74.37,74.3,74.31,24831.0
2024-12-13 12:40:00,74.31,74.36,74.3,74.34,26773.0,74.31,74.36,74.3,74.34,26773.0
2024-12-13 12:50:00,74.31,74.32,74.22,74.26,32258.0,74.31,74.32,74.22,74.26,32258.0
2024-12-13 13:00:00,74.25,74.29,74.22,74.29,48549.0,74.25,74.29,74.22,74.29,48549.0
2024-12-13 13:10:00,74.3,74.36,74.26,74.36,24062.0,74.3,74.36,74.26,74.36,24062.0
2024-12-13 13:20:00,74.37,74.47,74.33,74.47,37465.0,74.37,74.47,74.33,74.47,37465.0
2024-12-13 13:30:00,74.47,74.47,74.34,74.39,57805.0,74.47,74.47,74.34,74.39,57805.0
2024-12-13 13:40:00,74.37,74.42,74.34,74.36,27899.0,74.37,74.42,74.34,74.36,27899.0
2024-12-13 13:50:00,74.35,74.44,74.32,74.34,18548.0,74.35,74.44,74.32,74.34,18548.0
2024-12-13 14:00:00,74.33,74.37,74.29,74.37,34545.0,74.33,74.37,74.29,74.37,34545.0
2024-12-13 14:10:00,74.36,74.42,74.33,74.39,41287.0,74.36,74.42,74.33,74.39,41287.0
2024-12-13 14:20:00,74.39,74.46,74.36,74.38,44706.0,74.39,74.46,74.36,74.38,44706.0
2024-12-13 14:30:00,74.38,74.5,74.37,74.42,38627.0,74.38,74.5,74.37,74.42,38627.0
2024-12-13 14:40:00,74.43,74.44,74.39,74.39,21793.0,74.43,74.44,74.39,74.39,21793.0
2024-12-13 14:50:00,74.39,74.4,74.3,74.33,6898.0,74.39,74.4,74.3,74.33,6898.0
2024-12-13 15:00:00,74.34,74.34,74.26,74.31,28758.0,74.34,74.34,74.26,74.31,28758.0
2024-12-13 15:10:00,74.32,74.32,74.22,74.29,14894.0,74.32,74.32,74.22,74.29,14894.0
2024-12-13 15:20:00,74.3,74.33,74.29,74.33,26388.0,74.3,74.33,74.29,74.33,26388.0
2024-12-13 15:30:00,74.32,74.33,74.26,74.32,24530.0,74.32,74.33,74.26,74.32,24530.0
2024-12-13 15:40:00,74.31,74.33,74.27,74.27,32671.0,74.31,74.33,74.27,74.27,32671.0
2024-12-13 15:50:00,74.28,74.28,74.19,74.22,428620.0,74.28,74.28,74.19,74.22,428620.0
2024-12-16 09:30:00,74.15,74.21,74.03,74.08,69011.0,74.15,74.21,74.03,74.08,69011.0
2024-12-16 09:40:00,74.08,74.2,74.02,74.06,56663.0,74.08,74.2,74.02,74.06,56663.0
2024-12-16 09:50:00,74.04,74.05,73.92,73.95,27314.0,74.04,74.05,73.92,73.95,27314.0
2024-12-16 10:00:00,73.97,74.03,73.85,74.02,32152.0,73.97,74.03,73.85,74.02,32152.0
2024-12-16 10:10:00,74.06,74.22,74.05,74.15,17910.0,74.06,74.22,74.05,74.15,17910.0
2024-12-16 10:20:00,74.17,74.27,74.09,74.25,26312.0,74.17,74.27,74.09,74.25,26312.0
2024-12-16 10:30:00,74.28,74.3,74.07,74.1,16678.0,74.28,74.3,74.07,74.1,16678.0
2024-12-16 10:40:00,74.09,74.2,74.04,74.19,27934.0,74.09,74.2,74.04,74.19,27934.0
2024-12-16 10:50:00,74.18,74.19,73.99,74.04,47797.0,74.18,74.19,73.99,74.04,47797.0
2024-12-16 11:00:00,74.06,74.08,73.93,73.98,52201.0,74.06,74.08,73.93,73.98,52201.0
2024-12-16 11:10:00,73.97,74.03,73.83,73.86,26776.0,73.97,74.03,73.83,73.86,26776.0
2024-12-16 11:20:00,73.83,73.85,73.64,73.65,23547.0,73.83,73.85,73.64,73.65,23547.0
2024-12-16 11:30:00,73.66,73.8,73.61,73.64,39521.0,73.66,73.8,73.61,73.64,39521.0
2024-12-16 11:40:00,73.65,73.74,73.62,73.7,29798.0,73.65,73.74,73.62,73.7,29798.0
2024-12-16 11:50:00,73.69,73.8,73.64,73.7,22832.0,73.69,73.8,73.64,73.7,22832.0
2024-12-16 12:00:00,73.68,73.72,73.64,73.65,14848.0,73.68,73.72,73.64,73.65,14848.0
2024-12-16 12:10:00,73.66,73.92,73.66,73.84,23990.0,73.66,73.92,73.66,73.84,23990.0
2024-12-16 12:20:00,73.85,74.03,73.85,74.0,54417.0,73.85,74.03,73.85,74.0,54417.0
2024-12-16 12:30:00,74.0,74.14,74.0,74.11,22007.0,74.0,74.14,74.0,74.11,22007.0
2024-12-16 12:40:00,74.12,74.14,74.02,74.06,13292.0,74.12,74.14,74.02,74.06,13292.0
2024-12-16 12:50:00,74.06,74.09,74.03,74.08,30886.0,74.06,74.09,74.03,74.08,30886.0
2024-12-16 13:00:00,74.07,74.1,73.95,74.01,24861.0,74.07,74.1,73.95,74.01,24861.0
2024-12-16 13:10:00,74.03,74.17,74.03,74.17,19853.0,74.03,74.17,74.03,74.17,19853.0
2024-12-16 13:20:00,74.17,74.18,73.91,73.92,15305.0,74.17,74.18,73.91,73.92,15305.0
2024-12-16 13:30:00,73.9,73.92,73.78,73.85,38012.0,73.9,73.92,73.78,73.85,38012.0
2024-12-16 13:40:00,73.85,73.9,73.8,73.81,24126.0,73.85,73.9,73.8,73.81,24126.0
2024-12-16 13:50:00,73.81,73.83,73.75,73.82,18439.0,73.81,73.83,73.75,73.82,18439.0
2024-12-16 14:00:00,73.81,73.83,73.72,73.78,21626.0,73.81,73.83,73.72,73.78,21626.0
2024-12-16 14:10:00,73.77,73.86,73.74,73.78,22142.0,73.77,73.86,73.74,73.78,22142.0
2024-12-16 14:20:00,73.82,73.91,73.7,73.9,39625.0,73.82,73.91,73.7,73.9,39625.0
2024-12-16 14:30:00,73.91,73.96,73.78,73.82,30499.0,73.91,73.96,73.78,73.82,30499.0
2024-12-16 14:40:00,73.8,73.84,73.76,73.78,20121.0,73.8,73.84,73.76,73.78,20121.0
2024-12-16 14:50:00,73.78,73.8,73.71,73.72,9382.0,73.78,73.8,73.71,73.72,9382.0
2024-12-16 15:00:00,73.73,73.73,73.64,73.7,19257.0,73.73,73.73,73.64,73.7,19257.0
2024-12-16 15:10:00,73.68,73.73,73.67,73.72,29954.0,73.68,73.73,73.67,73.72,29954.0
2024-12-16 15:20:00,73.71,73.72,73.67,73.7,28087.0,73.71,73.72,73.67,73.7,28087.0
2024-12-16 15:30:00,73.7,73.74,73.68,73.7,61360.0,73.7,73.74,73.68,73.7,61360.0
2024-12-16 15:40:00,73.69,73.74,73.69,73.73,69770.0,73.69,73.74,73.69,73.73,69770.0
2024-12-16 15:50:00,73.73,73.76,73.69,73.71,274348.0,73.73,73.76,73.69,73.71,274348.0
2024-12-17 09:30:00,72.96,72.96,72.64,72.7,110444.0,72.96,72.96,72.64,72.7,110444.0
2024-12-17 09:40:00,72.67,72.93,72.61,72.79,272920.0,72.67,72.93,72.61,72.79,272920.0
2024-12-17 09:50:00,72.79,72.88,72.69,72.74,72311.0,72.79,72.88,72.69,72.74,72311.0
2024-12-17 10:00:00,72.73,72.82,72.62,72.75,84555.0,72.73,72.82,72.62,72.75,84555.0
2024-12-17 10:10:00,72.76,72.78,72.62,72.7,36090.0,72.76,72.78,72.62,72.7,36090.0
2024-12-17 10:20:00,72.7,72.71,72.47,72.55,64147.0,72.7,72.71,72.47,72.55,64147.0
2024-12-17 10:30:00,72.56,72.66,72.47,72.48,48577.0,72.56,72.66,72.47,72.48,48577.0
2024-12-17 10:40:00,72.48,72.5,72.31,72.43,63484.0,72.48,72.5,72.31,72.43,63484.0
2024-12-17 10:50:00,72.42,72.42,72.33,72.36,84753.0,72.42,72.42,72.33,72.36,84753.0
2024-12-17 11:00:00,72.35,72.54,72.34,72.53,46595.0,72.35,72.54,72.34,72.53,46595.0
2024-12-17 11:10:00,72.54,72.72,72.5,72.63,49173.0,72.54,72.72,72.5,72.63,49173.0
2024-12-17 11:20:00,72.63,72.73,72.52,72.54,28985.0,72.63,72.73,72.52,72.54,28985.0
2024-12-17 11:30:00,72.53,72.72,72.51,72.69,51692.0,72.53,72.72,72.51,72.69,51692.0
2024-12-17 11:40:00,72.69,72.76,72.63,72.69,7678.0,72.69,72.76,72.63,72.69,7678.0
2024-12-17 11:50:00,72.69,72.73,72.57,72.72,23854.0,72.69,72.73,72.57,72.72,23854.0
2024-12-17 12:00:00,72.72,72.77,72.65,72.75,39903.0,72.72,72.77,72.65,72.75,39903.0
2024-12-17 12:10:00,72.74,72.8,72.64,72.77,43840.0,72.74,72.8,72.64,72.77,43840.0
2024-12-17 12:20:00,72.77,72.87,72.76,72.81,30393.0,72.77,72.87,72.76,72.81,30393.0
2024-12-17 12:30:00,72.82,72.91,72.8,72.89,15093.0,72.82,72.91,72.8,72.89,15093.0
2024-12-17 12:40:00,72.91,73.04,72.85,73.01,21006.0,72.91,73.04,72.85,73.01,21006.0
2024-12-17 12:50:00,73.01,73.03,72.95,73.02,30772.0,73.01,73.03,72.95,73.02,30772.0
2024-12-17 13:00:00,73.02,73.09,73.01,73.02,18168.0,73.02,73.09,73.01,73.02,18168.0
2024-12-17 13:10:00,73.02,73.03,72.94,73.0,30466.0,73.02,73.03,72.94,73.0,30466.0
2024-12-17 13:20:00,73.01,73.01,72.88,72.88,10220.0,73.01,73.01,72.88,72.88,10220.0
2024-12-17 13:30:00,72.88,73.0,72.88,72.99,9091.0,72.88,73.0,72.88,72.99,9091.0
2024-12-17 13:40:00,72.98,73.04,72.98,73.0,6637.0,72.98,73.04,72.98,73.0,6637.0
2024-12-17 13:50:00,73.0,73.25,72.95,73.22,27232.0,73.0,73.25,72.95,73.22,27232.0
2024-12-17 14:00:00,73.22,73.27,73.21,73.26,7980.0,73.22,73.27,73.21,73.26,7980.0
2024-12-17 14:10:00,73.24,73.24,73.09,73.1,9780.0,73.24,73.24,73.09,73.1,9780.0
2024-12-17 14:20:00,73.1,73.23,73.05,73.16,16359.0,73.1,73.23,73.05,73.16,16359.0
2024-12-17 14:30:00,73.15,73.24,73.1,73.23,15066.0,73.15,73.24,73.1,73.23,15066.0
2024-12-17 14:40:00,73.25,73.29,73.24,73.28,13799.0,73.25,73.29,73.24,73.28,13799.0
2024-12-17 14:50:00,73.28,73.28,73.25,73.27,9615.0,73.28,73.28,73.25,73.27,9615.0
2024-12-17 15:00:00,73.26,73.31,73.26,73.27,21040.0,73.26,73.31,73.26,73.27,21040.0
2024-12-17 15:10:00,73.28,73.3,73.27,73.28,17525.0,73.28,73.3,73.27,73.28,17525.0
2024-12-17 15:20:00,73.29,73.34,73.27,73.32,29093.0,73.29,73.34,73.27,73.32,29093.0
2024-12-17 15:30:00,73.33,73.35,73.3,73.31,18163.0,73.33,73.35,73.3,73.31,18163.0
2024-12-17 15:40:00,73.31,73.33,73.23,73.24,71941.0,73.31,73.33,73.23,73.24,71941.0
2024-12-17 15:50:00,73.25,73.31,73.23,73.3,124613.0,73.25,73.31,73.23,73.3,124613.0
2024-12-18 09:30:00,73.67,74.13,73.62,73.97,49396.0,73.67,74.13,73.62,73.97,49396.0
2024-12-18 09:40:00,73.96,74.13,73.92,73.99,76339.0,73.96,74.13,73.92,73.99,76339.0
2024-12-18 09:50:00,74.02,74.04,73.79,73.82,22297.0,74.02,74.04,73.79,73.82,22297.0
2024-12-18 10:00:00,73.82,73.93,73.74,73.92,68456.0,73.82,73.93,73.74,73.92,68456.0
2024-12-18 10:10:00,73.94,74.09,73.93,74.01,26253.0,73.94,74.09,73.93,74.01,26253.0
2024-12-18 10:20:00,74.01,74.03,73.85,73.87,61664.0,74.01,74.03,73.85,73.87,61664.0
2024-12-18 10:30:00,73.91,74.07,73.9,73.98,86602.0,73.91,74.07,73.9,73.98,86602.0
2024-12-18 10:40:00,73.97,74.19,73.89,74.1,48924.0,73.97,74.19,73.89,74.1,48924.0
2024-12-18 10:50:00,74.11,74.18,74.11,74.13,42475.0,74.11,74.18,74.11,74.13,42475.0
2024-12-18 11:00:00,74.16,74.21,73.98,74.17,96009.0,74.16,74.21,73.98,74.17,96009.0
2024-12-18 11:10:00,74.17,74.38,74.17,74.35,201993.0,74.17,74.38,74.17,74.35,201993.0
2024-12-18 11:20:00,74.36,74.38,74.15,74.3,116141.0,74.36,74.38,74.15,74.3,116141.0
2024-12-18 11:30:00,74.31,74.35,74.21,74.3,52071.0,74.31,74.35,74.21,74.3,52071.0
2024-12-18 11:40:00,74.29,74.31,74.17,74.17,33701.0,74.29,74.31,74.17,74.17,33701.0
2024-12-18 11:50:00,74.18,74.25,74.14,74.21,18469.0,74.18,74.25,74.14,74.21,18469.0
2024-12-18 12:00:00,74.18,74.19,74.05,74.12,24737.0,74.18,74.19,74.05,74.12,24737.0
2024-12-18 12:10:00,74.12,74.15,74.08,74.14,21277.0,74.12,74.15,74.08,74.14,21277.0
2024-12-18 12:20:00,74.12,74.16,74.04,74.06,15686.0,74.12,74.16,74.04,74.06,15686.0
2024-12-18 12:30:00,74.06,74.06,73.71,73.71,21589.0,74.06,74.06,73.71,73.71,21589.0
2024-12-18 12:40:00,73.71,73.78,73.65,73.76,28224.0,73.71,73.78,73.65,73.76,28224.0
2024-12-18 12:50:00,73.74,73.79,73.72,73.74,23800.0,73.74,73.79,73.72,73.74,23800.0
2024-12-18 13:00:00,73.72,73.93,73.72,73.93,29640.0,73.72,73.93,73.72,73.93,29640.0
2024-12-18 13:10:00,73.94,73.96,73.87,73.87,17059.0,73.94,73.96,73.87,73.87,17059.0
2024-12-18 13:20:00,73.86,73.98,73.86,73.97,15150.0,73.86,73.98,73.86,73.97,15150.0
2024-12-18 13:30:00,73.97,74.01,73.77,73.8,18205.0,73.97,74.01,73.77,73.8,18205.0
2024-12-18 13:40:00,73.82,73.84,73.72,73.72,25336.0,73.82,73.84,73.72,73.72,25336.0
2024-12-18 13:50:00,73.77,73.77,73.63,73.69,24206.0,73.77,73.77,73.63,73.69,24206.0
2024-12-18 14:00:00,73.68,73.92,73.66,73.7,31421.0,73.68,73.92,73.66,73.7,31421.0
2024-12-18 14:10:00,73.71,73.78,73.65,73.71,48606.0,73.71,73.78,73.65,73.71,48606.0
2024-12-18 14:20:00,73.7,73.74,73.53,73.54,38528.0,73.7,73.74,73.53,73.54,38528.0
2024-12-18 14:30:00,73.54,73.63,73.47,73.52,35214.0,73.54,73.63,73.47,73.52,35214.0
2024-12-18 14:40:00,73.53,73.53,73.38,73.41,26640.0,73.53,73.53,73.38,73.41,26640.0
2024-12-18 14:50:00,73.41,73.44,73.28,73.3,29394.0,73.41,73.44,73.28,73.3,29394.0
2024-12-18 15:00:00,73.3,73.33,73.18,73.21,53563.0,73.3,73.33,73.18,73.21,53563.0
2024-12-18 15:10:00,73.2,73.22,73.1,73.19,33244.0,73.2,73.22,73.1,73.19,33244.0
2024-12-18 15:20:00,73.18,73.23,73.09,73.12,44948.0,73.18,73.23,73.09,73.12,44948.0
2024-12-18 15:30:00,73.12,73.13,72.96,72.96,48551.0,73.12,73.13,72.96,72.96,48551.0
2024-12-18 15:40:00,72.96,73.0,72.91,72.98,48112.0,72.96,73.0,72.91,72.98,48112.0
2024-12-18 15:50:00,72.99,73.05,72.93,72.96,103265.0,72.99,73.05,72.93,72.96,103265.0
2024-12-19 09:30:00,73.93,74.11,73.9,73.9,110543.0,73.93,74.11,73.9,73.9,110543.0
2024-12-19 09:40:00,73.95,73.99,73.84,73.94,43091.0,73.95,73.99,73.84,73.94,43091.0
2024-12-19 09:50:00,73.95,74.0,73.81,73.9,36558.0,73.95,74.0,73.81,73.9,36558.0
2024-12-19 10:00:00,73.9,73.94,73.66,73.67,206293.0,73.9,73.94,73.66,73.67,206293.0
2024-12-19 10:10:00,73.65,73.74,73.42,73.61,42034.0,73.65,73.74,73.42,73.61,42034.0
2024-12-19 10:20:00,73.57,73.59,73.45,73.47,37362.0,73.57,73.59,73.45,73.47,37362.0
2024-12-19 10:30:00,73.48,73.6,73.35,73.35,43090.0,73.48,73.6,73.35,73.35,43090.0
2024-12-19 10:40:00,73.33,73.37,73.28,73.31,27902.0,73.33,73.37,73.28,73.31,27902.0
2024-12-19 10:50:00,73.32,73.49,73.18,73.2,66870.0,73.32,73.49,73.18,73.2,66870.0
2024-12-19 11:00:00,73.19,73.31,73.13,73.3,104187.0,73.19,73.31,73.13,73.3,104187.0
2024-12-19 11:10:00,73.3,73.33,72.87,72.94,55017.0,73.3,73.33,72.87,72.94,55017.0
2024-12-19 11:20:00,72.96,73.1,72.88,72.96,39679.0,72.96,73.1,72.88,72.96,39679.0
2024-12-19 11:30:00,72.99,73.2,72.85,72.95,56285.0,72.99,73.2,72.85,72.95,56285.0
2024-12-19 11:40:00,72.92,72.94,72.77,72.84,44263.0,72.92,72.94,72.77,72.84,44263.0
2024-12-19 11:50:00,72.84,73.05,72.79,72.85,39190.0,72.84,73.05,72.79,72.85,39190.0
2024-12-19 12:00:00,72.84,72.93,72.81,72.9,17051.0,72.84,72.93,72.81,72.9,17051.0
2024-12-19 12:10:00,72.91,72.95,72.84,72.85,43137.0,72.91,72.95,72.84,72.85,43137.0
2024-12-19 12:20:00,72.85,72.88,72.77,72.81,24736.0,72.85,72.88,72.77,72.81,24736.0
2024-12-19 12:30:00,72.8,72.96,72.75,72.85,20663.0,72.8,72.96,72.75,72.85,20663.0
2024-12-19 12:40:00,72.85,72.86,72.71,72.79,23672.0,72.85,72.86,72.71,72.79,23672.0
2024-12-19 12:50:00,72.79,72.92,72.79,72.88,14502.0,72.79,72.92,72.79,72.88,14502.0
2024-12-19 13:00:00,72.9,72.96,72.86,72.9,16070.0,72.9,72.96,72.86,72.9,16070.0
2024-12-19 13:10:00,72.93,73.03,72.91,72.95,62211.0,72.93,73.03,72.91,72.95,62211.0
2024-12-19 13:20:00,72.95,72.97,72.87,72.87,11311.0,72.95,72.97,72.87,72.87,11311.0
2024-12-19 13:30:00,72.89,73.01,72.88,72.96,14653.0,72.89,73.01,72.88,72.96,14653.0
2024-12-19 13:40:00,72.95,72.95,72.88,72.94,11995.0,72.95,72.95,72.88,72.94,11995.0
2024-12-19 13:50:00,72.92,73.02,72.92,72.93,10433.0,72.92,73.02,72.92,72.93,10433.0
2024-12-19 14:00:00,72.94,72.95,72.77,72.79,32348.0,72.94,72.95,72.77,72.79,32348.0
2024-12-19 14:10:00,72.8,72.82,72.7,72.78,45876.0,72.8,72.82,72.7,72.78,45876.0
2024-12-19 14:20:00,72.79,72.93,72.76,72.9,37897.0,72.79,72.93,72.76,72.9,37897.0
2024-12-19 14:30:00,72.89,72.91,72.79,72.84,11501.0,72.89,72.91,72.79,72.84,11501.0
2024-12-19 14:40:00,72.83,72.85,72.74,72.77,36007.0,72.83,72.85,72.74,72.77,36007.0
2024-12-19 14:50:00,72.76,72.78,72.72,72.72,13063.0,72.76,72.78,72.72,72.72,13063.0
2024-12-19 15:00:00,72.73,72.75,72.66,72.68,21906.0,72.73,72.75,72.66,72.68,21906.0
2024-12-19 15:10:00,72.67,72.77,72.66,72.75,17801.0,72.67,72.77,72.66,72.75,17801.0
2024-12-19 15:20:00,72.75,72.75,72.66,72.66,27546.0,72.75,72.75,72.66,72.66,27546.0
2024-12-19 15:30:00,72.67,72.7,72.61,72.66,24401.0,72.67,72.7,72.61,72.66,24401.0
2024-12-19 15:40:00,72.65,72.7,72.64,72.68,44841.0,72.65,72.7,72.64,72.68,44841.0
2024-12-19 15:50:00,72.66,72.67,72.61,72.62,88998.0,72.66,72.67,72.61,72.62,88998.0
2024-12-20 09:30:00,72.27,72.27,72.05,72.12,67911.0,72.27,72.27,72.05,72.12,67911.0
2024-12-20 09:40:00,72.12,72.29,71.95,72.03,48943.0,72.12,72.29,71.95,72.03,48943.0
2024-12-20 09:50:00,72.04,72.15,72.02,72.04,25666.0,72.04,72.15,72.02,72.04,25666.0
2024-12-20 10:00:00,72.05,72.27,72.05,72.24,28125.0,72.05,72.27,72.05,72.24,28125.0
2024-12-20 10:10:00,72.23,72.36,72.2,72.35,21328.0,72.23,72.36,72.2,72.35,21328.0
2024-12-20 10:20:00,72.33,72.51,72.3,72.48,50506.0,72.33,72.51,72.3,72.48,50506.0
2024-12-20 10:30:00,72.52,72.6,72.49,72.56,20247.0,72.52,72.6,72.49,72.56,20247.0
2024-12-20 10:40:00,72.57,72.57,72.4,72.4,11216.0,72.57,72.57,72.4,72.4,11216.0
2024-12-20 10:50:00,72.44,72.65,72.39,72.63,21312.0,72.44,72.65,72.39,72.63,21312.0
2024-12-20 11:00:00,72.64,72.83,72.46,72.78,38118.0,72.64,72.83,72.46,72.78,38118.0
2024-12-20 11:10:00,72.8,72.9,72.76,72.85,31314.0,72.8,72.9,72.76,72.85,31314.0
2024-12-20 11:20:00,72.84,72.98,72.84,72.86,47965.0,72.84,72.98,72.84,72.86,47965.0
2024-12-20 11:30:00,72.86,72.92,72.72,72.74,14458.0,72.86,72.92,72.72,72.74,14458.0
2024-12-20 11:40:00,72.73,72.92,72.71,72.89,16093.0,72.73,72.92,72.71,72.89,16093.0
2024-12-20 11:50:00,72.89,72.89,72.76,72.87,12384.0,72.89,72.89,72.76,72.87,12384.0
2024-12-20 12:00:00,72.86,72.92,72.81,72.92,21479.0,72.86,72.92,72.81,72.92,21479.0
2024-12-20 12:10:00,72.91,72.96,72.87,72.96,20698.0,72.91,72.96,72.87,72.96,20698.0
2024-12-20 12:20:00,72.98,73.14,72.98,73.1,50673.0,72.98,73.14,72.98,73.1,50673.0
2024-12-20 12:30:00,73.1,73.14,73.05,73.14,25094.0,73.1,73.14,73.05,73.14,25094.0
2024-12-20 12:40:00,73.13,73.21,73.12,73.14,18491.0,73.13,73.21,73.12,73.14,18491.0
2024-12-20 12:50:00,73.14,73.16,73.09,73.15,14950.0,73.14,73.16,73.09,73.15,14950.0
2024-12-20 13:00:00,73.16,73.18,73.1,73.18,22163.0,73.16,73.18,73.1,73.18,22163.0
2024-12-20 13:10:00,73.19,73.27,73.18,73.23,28727.0,73.19,73.27,73.18,73.23,28727.0
2024-12-20 13:20:00,73.25,73.25,73.14,73.24,10230.0,73.25,73.25,73.14,73.24,10230.0
2024-12-20 13:30:00,73.21,73.26,73.19,73.26,9846.0,73.21,73.26,73.19,73.26,9846.0
2024-12-20 13:40:00,73.26,73.4,73.26,73.39,23483.0,73.26,73.4,73.26,73.39,23483.0
2024-12-20 13:50:00,73.39,73.41,73.14,73.16,27468.0,73.39,73.41,73.14,73.16,27468.0
2024-12-20 14:00:00,73.13,73.13,72.96,73.03,20888.0,73.13,73.13,72.96,73.03,20888.0
2024-12-20 14:10:00,73.03,73.09,72.98,73.03,41274.0,73.03,73.09,72.98,73.03,41274.0
2024-12-20 14:20:00,73.02,73.15,72.94,73.01,36826.0,73.02,73.15,72.94,73.01,36826.0
2024-12-20 14:30:00,73.0,73.01,72.9,72.98,25562.0,73.0,73.01,72.9,72.98,25562.0
2024-12-20 14:40:00,72.98,72.99,72.93,72.98,59938.0,72.98,72.99,72.93,72.98,59938.0
2024-12-20 14:50:00,72.98,73.06,72.97,73.06,5665.0,72.98,73.06,72.97,73.06,5665.0
2024-12-20 15:00:00,73.04,73.04,72.96,73.0,3949.0,73.04,73.04,72.96,73.0,3949.0
2024-12-20 15:10:00,73.0,73.12,72.97,73.11,14376.0,73.0,73.12,72.97,73.11,14376.0
2024-12-20 15:20:00,73.11,73.16,73.08,73.15,23100.0,73.11,73.16,73.08,73.15,23100.0
2024-12-20 15:30:00,73.16,73.19,73.1,73.15,14488.0,73.16,73.19,73.1,73.15,14488.0
2024-12-20 15:40:00,73.16,73.17,73.13,73.15,69670.0,73.16,73.17,73.13,73.15,69670.0
2024-12-20 15:50:00,73.14,73.14,73.03,73.07,165702.0,73.14,73.14,73.03,73.07,165702.0
2024-12-23 09:30:00,72.91,72.97,72.79,72.83,72915.0,72.91,72.97,72.79,72.83,72915.0
2024-12-23 09:40:00,72.85,72.85,72.62,72.68,70649.0,72.85,72.85,72.62,72.68,70649.0
2024-12-23 09:50:00,72.68,72.75,72.58,72.59,28637.0,72.68,72.75,72.58,72.59,28637.0
2024-12-23 10:00:00,72.6,72.69,72.47,72.5,15770.0,72.6,72.69,72.47,72.5,15770.0
2024-12-23 10:10:00,72.46,72.65,72.41,72.53,19161.0,72.46,72.65,72.41,72.53,19161.0
2024-12-23 10:20:00,72.51,72.59,72.41,72.47,26537.0,72.51,72.59,72.41,72.47,26537.0
2024-12-23 10:30:00,72.5,72.54,72.34,72.36,61934.0,72.5,72.54,72.34,72.36,61934.0
2024-12-23 10:40:00,72.34,72.34,72.22,72.23,47510.0,72.34,72.34,72.22,72.23,47510.0
2024-12-23 10:50:00,72.23,72.24,72.18,72.21,15028.0,72.23,72.24,72.18,72.21,15028.0
2024-12-23 11:00:00,72.18,72.43,72.17,72.39,47254.0,72.18,72.43,72.17,72.39,47254.0
2024-12-23 11:10:00,72.39,72.44,72.33,72.33,27374.0,72.39,72.44,72.33,72.33,27374.0
2024-12-23 11:20:00,72.34,72.35,72.16,72.28,36852.0,72.34,72.35,72.16,72.28,36852.0
2024-12-23 11:30:00,72.22,72.34,72.22,72.25,39495.0,72.22,72.34,72.22,72.25,39495.0
2024-12-23 11:40:00,72.25,72.31,72.12,72.12,29675.0,72.25,72.31,72.12,72.12,29675.0
2024-12-23 11:50:00,72.12,72.19,72.1,72.18,33464.0,72.12,72.19,72.1,72.18,33464.0
2024-12-23 12:00:00,72.19,72.34,72.15,72.27,46179.0,72.19,72.34,72.15,72.27,46179.0
2024-12-23 12:10:00,72.26,72.26,72.19,72.25,39979.0,72.26,72.26,72.19,72.25,39979.0
2024-12-23 12:20:00,72.24,72.41,72.24,72.4,43667.0,72.24,72.41,72.24,72.4,43667.0
2024-12-23 12:30:00,72.4,72.48,72.37,72.45,70965.0,72.4,72.48,72.37,72.45,70965.0
2024-12-23 12:40:00,72.44,72.6,72.43,72.59,42949.0,72.44,72.6,72.43,72.59,42949.0
2024-12-23 12:50:00,72.59,72.65,72.57,72.61,36818.0,72.59,72.65,72.57,72.61,36818.0
2024-12-23 13:00:00,72.62,72.68,72.58,72.6,37592.0,72.62,72.68,72.58,72.6,37592.0
2024-12-23 13:10:00,72.61,72.68,72.58,72.59,39575.0,72.61,72.68,72.58,72.59,39575.0
2024-12-23 13:20:00,72.59,72.63,72.45,72.46,56783.0,72.59,72.63,72.45,72.46,56783.0
2024-12-23 13:30:00,72.46,72.72,72.46,72.71,39423.0,72.46,72.72,72.46,72.71,39423.0
2024-12-23 13:40:00,72.7,72.91,72.67,72.87,44938.0,72.7,72.91,72.67,72.87,44938.0
2024-12-23 13:50:00,72.87,72.98,72.85,72.96,48749.0,72.87,72.98,72.85,72.96,48749.0
2024-12-23 14:00:00,72.96,73.03,72.88,72.89,17529.0,72.96,73.03,72.88,72.89,17529.0
2024-12-23 14:10:00,72.89,73.02,72.89,72.98,14185.0,72.89,73.02,72.89,72.98,14185.0
2024-12-23 14:20:00,72.95,72.95,72.73,72.78,46157.0,72.95,72.95,72.73,72.78,46157.0
2024-12-23 14:30:00,72.79,72.92,72.79,72.92,6619.0,72.79,72.92,72.79,72.92,6619.0
2024-12-23 14:40:00,72.95,73.03,72.95,73.02,15446.0,72.95,73.03,72.95,73.02,15446.0
2024-12-23 14:50:00,73.05,73.07,72.95,73.0,15990.0,73.05,73.07,72.95,73.0,15990.0
2024-12-23 15:00:00,73.01,73.05,72.98,72.98,11458.0,73.01,73.05,72.98,72.98,11458.0
2024-12-23 15:10:00,72.99,73.02,72.9,72.9,13657.0,72.99,73.02,72.9,72.9,13657.0
2024-12-23 15:20:00,72.91,72.94,72.91,72.93,3523.0,72.91,72.94,72.91,72.93,3523.0
2024-12-23 15:30:00,72.93,73.0,72.93,72.98,18733.0,72.93,73.0,72.93,72.98,18733.0
2024-12-23 15:40:00,72.97,73.01,72.96,72.99,8253.0,72.97,73.01,72.96,72.99,8253.0
2024-12-23 15:50:00,73.0,73.06,73.0,73.04,106274.0,73.0,73.06,73.0,73.04,106274.0
2024-12-24 09:30:00,73.7,73.7,73.45,73.55,55303.0,73.7,73.7,73.45,73.55,55303.0
2024-12-24 09:40:00,73.6,73.76,73.6,73.66,42404.0,73.6,73.76,73.6,73.66,42404.0
2024-12-24 09:50:00,73.64,73.69,73.6,73.67,20130.0,73.64,73.69,73.6,73.67,20130.0
2024-12-24 10:00:00,73.66,73.82,73.64,73.78,63468.0,73.66,73.82,73.64,73.78,63468.0
2024-12-24 10:10:00,73.79,73.9,73.79,73.88,43868.0,73.79,73.9,73.79,73.88,43868.0
2024-12-24 10:20:00,73.87,73.97,73.85,73.95,33938.0,73.87,73.97,73.85,73.95,33938.0
2024-12-24 10:30:00,73.95,74.03,73.91,73.97,43898.0,73.95,74.03,73.91,73.97,43898.0
2024-12-24 10:40:00,73.98,73.99,73.89,73.92,36483.0,73.98,73.99,73.89,73.92,36483.0
2024-12-24 10:50:00,73.91,73.91,73.74,73.77,26072.0,73.91,73.91,73.74,73.77,26072.0
2024-12-24 11:00:00,73.76,73.81,73.72,73.8,21417.0,73.76,73.81,73.72,73.8,21417.0
2024-12-24 11:10:00,73.81,73.91,73.72,73.91,33754.0,73.81,73.91,73.72,73.91,33754.0
2024-12-24 11:20:00,73.91,73.94,73.86,73.92,30911.0,73.91,73.94,73.86,73.92,30911.0
2024-12-24 11:30:00,73.91,73.96,73.87,73.94,36037.0,73.91,73.96,73.87,73.94,36037.0
2024-12-24 11:40:00,73.93,73.99,73.9,73.95,30958.0,73.93,73.99,73.9,73.95,30958.0
2024-12-24 11:50:00,73.95,73.96,73.8,73.84,28213.0,73.95,73.96,73.8,73.84,28213.0
2024-12-24 12:00:00,73.84,73.84,73.7,73.77,24565.0,73.84,73.84,73.7,73.77,24565.0
2024-12-24 12:10:00,73.76,73.78,73.7,73.77,20507.0,73.76,73.78,73.7,73.77,20507.0
2024-12-24 12:20:00,73.76,73.81,73.72,73.74,24975.0,73.76,73.81,73.72,73.74,24975.0
2024-12-24 12:30:00,73.73,73.73,73.61,73.62,43277.0,73.73,73.73,73.61,73.62,43277.0
2024-12-24 12:40:00,73.61,73.64,73.58,73.62,45946.0,73.61,73.64,73.58,73.62,45946.0
2024-12-24 12:50:00,73.62,73.67,73.58,73.62,73224.0,73.62,73.67,73.58,73.62,73224.0
2024-12-26 09:30:00,74.26,74.38,74.21,74.22,52502.0,74.26,74.38,74.21,74.22,52502.0
2024-12-26 09:40:00,74.22,74.3,74.17,74.29,25243.0,74.22,74.3,74.17,74.29,25243.0
2024-12-26 09:50:00,74.27,74.29,73.97,74.01,36324.0,74.27,74.29,73.97,74.01,36324.0
2024-12-26 10:00:00,74.01,74.08,73.9,73.92,35512.0,74.01,74.08,73.9,73.92,35512.0
2024-12-26 10:10:00,73.92,73.93,73.7,73.74,62114.0,73.92,73.93,73.7,73.74,62114.0
2024-12-26 10:20:00,73.73,73.87,73.73,73.78,46502.0,73.73,73.87,73.73,73.78,46502.0
2024-12-26 10:30:00,73.78,73.82,73.67,73.7,39556.0,73.78,73.82,73.67,73.7,39556.0
2024-12-26 10:40:00,73.66,73.71,73.61,73.67,37589.0,73.66,73.71,73.61,73.67,37589.0
2024-12-26 10:50:00,73.69,73.81,73.69,73.8,32190.0,73.69,73.81,73.69,73.8,32190.0
2024-12-26 11:00:00,73.77,73.85,73.67,73.68,23540.0,73.77,73.85,73.67,73.68,23540.0
2024-12-26 11:10:00,73.67,73.78,73.66,73.76,27797.0,73.67,73.78,73.66,73.76,27797.0
2024-12-26 11:20:00,73.76,73.83,73.62,73.63,36607.0,73.76,73.83,73.62,73.63,36607.0
2024-12-26 11:30:00,73.64,73.73,73.64,73.69,22429.0,73.64,73.73,73.64,73.69,22429.0
2024-12-26 11:40:00,73.69,73.69,73.48,73.56,60426.0,73.69,73.69,73.48,73.56,60426.0
2024-12-26 11:50:00,73.56,73.63,73.53,73.62,63973.0,73.56,73.63,73.53,73.62,63973.0
2024-12-26 12:00:00,73.62,73.63,73.53,73.53,54926.0,73.62,73.63,73.53,73.53,54926.0
2024-12-26 12:10:00,73.54,73.58,73.41,73.43,100199.0,73.54,73.58,73.41,73.43,100199.0
2024-12-26 12:20:00,73.45,73.47,73.41,73.42,25544.0,73.45,73.47,73.41,73.42,25544.0
2024-12-26 12:30:00,73.42,73.47,73.4,73.46,28929.0,73.42,73.47,73.4,73.46,28929.0
2024-12-26 12:40:00,73.46,73.52,73.43,73.5,30939.0,73.46,73.52,73.43,73.5,30939.0
2024-12-26 12:50:00,73.5,73.51,73.45,73.48,21109.0,73.5,73.51,73.45,73.48,21109.0
2024-12-26 13:00:00,73.46,73.52,73.33,73.35,48423.0,73.46,73.52,73.33,73.35,48423.0
2024-12-26 13:10:00,73.32,73.34,73.23,73.31,58216.0,73.32,73.34,73.23,73.31,58216.0
2024-12-26 13:20:00,73.3,73.32,73.24,73.25,24162.0,73.3,73.32,73.24,73.25,24162.0
2024-12-26 13:30:00,73.24,73.52,73.24,73.49,61699.0,73.24,73.52,73.24,73.49,61699.0
2024-12-26 13:40:00,73.49,73.49,73.36,73.36,20156.0,73.49,73.49,73.36,73.36,20156.0
2024-12-26 13:50:00,73.32,73.37,73.31,73.34,27339.0,73.32,73.37,73.31,73.34,27339.0
2024-12-26 14:00:00,73.34,73.4,73.3,73.32,26118.0,73.34,73.4,73.3,73.32,26118.0
2024-12-26 14:10:00,73.31,73.32,73.13,73.15,23979.0,73.31,73.32,73.13,73.15,23979.0
2024-12-26 14:20:00,73.14,73.27,72.9,73.25,61360.0,73.14,73.27,72.9,73.25,61360.0
2024-12-26 14:30:00,73.24,73.24,73.16,73.16,20801.0,73.24,73.24,73.16,73.16,20801.0
2024-12-26 14:40:00,73.16,73.19,73.12,73.13,18458.0,73.16,73.19,73.12,73.13,18458.0
2024-12-26 14:50:00,73.12,73.15,73.09,73.15,23589.0,73.12,73.15,73.09,73.15,23589.0
2024-12-26 15:00:00,73.14,73.14,73.05,73.09,14090.0,73.14,73.14,73.05,73.09,14090.0
2024-12-26 15:10:00,73.08,73.12,73.07,73.09,5438.0,73.08,73.12,73.07,73.09,5438.0
2024-12-26 15:20:00,73.08,73.11,73.07,73.11,11857.0,73.08,73.11,73.07,73.11,11857.0
2024-12-26 15:30:00,73.11,73.11,73.08,73.09,5232.0,73.11,73.11,73.08,73.09,5232.0
2024-12-26 15:40:00,73.11,73.11,73.06,73.07,14022.0,73.11,73.11,73.06,73.07,14022.0
2024-12-26 15:50:00,73.09,73.14,73.08,73.12,104949.0,73.09,73.14,73.08,73.12,104949.0
2024-12-27 09:30:00,74.1,74.21,73.99,74.17,58217.0,74.1,74.21,73.99,74.17,58217.0
2024-12-27 09:40:00,74.2,74.2,74.08,74.17,16277.0,74.2,74.2,74.08,74.17,16277.0
2024-12-27 09:50:00,74.16,74.2,74.03,74.03,27693.0,74.16,74.2,74.03,74.03,27693.0
2024-12-27 10:00:00,74.04,74.04,73.84,73.84,23739.0,74.04,74.04,73.84,73.84,23739.0
2024-12-27 10:10:00,73.89,73.89,73.69,73.86,25873.0,73.89,73.89,73.69,73.86,25873.0
2024-12-27 10:20:00,73.83,73.83,73.74,73.78,11386.0,73.83,73.83,73.74,73.78,11386.0
2024-12-27 10:30:00,73.8,73.8,73.7,73.72,11759.0,73.8,73.8,73.7,73.72,11759.0
2024-12-27 10:40:00,73.74,73.89,73.74,73.89,36181.0,73.74,73.89,73.74,73.89,36181.0
2024-12-27 10:50:00,73.9,74.0,73.89,73.9,25816.0,73.9,74.0,73.89,73.9,25816.0
2024-12-27 11:00:00,73.91,73.96,73.84,73.96,36914.0,73.91,73.96,73.84,73.96,36914.0
2024-12-27 11:10:00,73.95,74.03,73.92,73.93,26423.0,73.95,74.03,73.92,73.93,26423.0
2024-12-27 11:20:00,73.94,74.14,73.93,74.05,54088.0,73.94,74.14,73.93,74.05,54088.0
2024-12-27 11:30:00,74.05,74.16,74.05,74.13,55237.0,74.05,74.16,74.05,74.13,55237.0
2024-12-27 11:40:00,74.14,74.15,74.03,74.05,27033.0,74.14,74.15,74.03,74.05,27033.0
2024-12-27 11:50:00,74.05,74.05,73.93,73.95,18183.0,74.05,74.05,73.93,73.95,18183.0
2024-12-27 12:00:00,73.97,73.98,73.79,73.86,24581.0,73.97,73.98,73.79,73.86,24581.0
2024-12-27 12:10:00,73.86,73.88,73.78,73.86,21800.0,73.86,73.88,73.78,73.86,21800.0
2024-12-27 12:20:00,73.85,73.86,73.77,73.77,9629.0,73.85,73.86,73.77,73.77,9629.0
2024-12-27 12:30:00,73.77,73.8,73.74,73.8,9904.0,73.77,73.8,73.74,73.8,9904.0
2024-12-27 12:40:00,73.78,73.81,73.73,73.81,6480.0,73.78,73.81,73.73,73.81,6480.0
2024-12-27 12:50:00,73.83,73.99,73.83,73.91,15713.0,73.83,73.99,73.83,73.91,15713.0
2024-12-27 13:00:00,73.92,74.06,73.91,74.06,34653.0,73.92,74.06,73.91,74.06,34653.0
2024-12-27 13:10:00,74.06,74.26,74.06,74.26,20218.0,74.06,74.26,74.06,74.26,20218.0
2024-12-27 13:20:00,74.24,74.25,74.15,74.16,23595.0,74.24,74.25,74.15,74.16,23595.0
2024-12-27 13:30:00,74.16,74.3,74.16,74.24,17829.0,74.16,74.3,74.16,74.24,17829.0
2024-12-27 13:40:00,74.24,74.28,74.22,74.26,6701.0,74.24,74.28,74.22,74.26,6701.0
2024-12-27 13:50:00,74.26,74.31,74.25,74.29,8935.0,74.26,74.31,74.25,74.29,8935.0
2024-12-27 14:00:00,74.3,74.31,74.21,74.31,28135.0,74.3,74.31,74.21,74.31,28135.0
2024-12-27 14:10:00,74.31,74.4,74.29,74.32,24747.0,74.31,74.4,74.29,74.32,24747.0
2024-12-27 14:20:00,74.32,74.34,74.17,74.23,34238.0,74.32,74.34,74.17,74.23,34238.0
2024-12-27 14:30:00,74.22,74.23,74.13,74.13,19885.0,74.22,74.23,74.13,74.13,19885.0
2024-12-27 14:40:00,74.14,74.16,74.09,74.1,7065.0,74.14,74.16,74.09,74.1,7065.0
2024-12-27 14:50:00,74.1,74.1,74.06,74.08,26943.0,74.1,74.1,74.06,74.08,26943.0
2024-12-27 15:00:00,74.08,74.08,73.95,73.95,41777.0,74.08,74.08,73.95,73.95,41777.0
2024-12-27 15:10:00,73.95,73.95,73.85,73.86,25761.0,73.95,73.95,73.85,73.86,25761.0
2024-12-27 15:20:00,73.85,73.86,73.83,73.85,21844.0,73.85,73.86,73.83,73.85,21844.0
2024-12-27 15:30:00,73.86,73.87,73.79,73.84,23069.0,73.86,73.87,73.79,73.84,23069.0
2024-12-27 15:40:00,73.84,73.84,73.78,73.82,26371.0,73.84,73.84,73.78,73.82,26371.0
2024-12-27 15:50:00,73.83,73.87,73.81,73.86,109997.0,73.83,73.87,73.81,73.86,109997.0
2024-12-30 09:30:00,74.86,74.96,74.82,74.87,54570.0,74.86,74.96,74.82,74.87,54570.0
2024-12-30 09:40:00,74.87,74.93,74.8,74.85,49726.0,74.87,74.93,74.8,74.85,49726.0
2024-12-30 09:50:00,74.84,75.0,74.84,74.91,21182.0,74.84,75.0,74.84,74.91,21182.0
2024-12-30 10:00:00,74.89,74.91,74.67,74.78,41769.0,74.89,74.91,74.67,74.78,41769.0
2024-12-30 10:10:00,74.77,74.88,74.74,74.74,38592.0,74.77,74.88,74.74,74.74,38592.0
2024-12-30 10:20:00,74.77,74.92,74.75,74.91,19440.0,74.77,74.92,74.75,74.91,19440.0
2024-12-30 10:30:00,74.88,75.08,74.88,75.08,80007.0,74.88,75.08,74.88,75.08,80007.0
2024-12-30 10:40:00,75.09,75.16,74.89,74.92,32101.0,75.09,75.16,74.89,74.92,32101.0
2024-12-30 10:50:00,74.91,75.05,74.91,74.93,16314.0,74.91,75.05,74.91,74.93,16314.0
2024-12-30 11:00:00,74.95,75.11,74.89,75.09,24787.0,74.95,75.11,74.89,75.09,24787.0
2024-12-30 11:10:00,75.09,75.12,75.03,75.03,13049.0,75.09,75.12,75.03,75.03,13049.0
2024-12-30 11:20:00,75.02,75.06,74.63,74.64,27223.0,75.02,75.06,74.63,74.64,27223.0
2024-12-30 11:30:00,74.65,74.77,74.57,74.77,20423.0,74.65,74.77,74.57,74.77,20423.0
2024-12-30 11:40:00,74.79,74.9,74.79,74.9,19929.0,74.79,74.9,74.79,74.9,19929.0
2024-12-30 11:50:00,74.87,74.99,74.86,74.95,26495.0,74.87,74.99,74.86,74.95,26495.0
2024-12-30 12:00:00,74.96,75.25,74.96,75.24,45795.0,74.96,75.25,74.96,75.24,45795.0
2024-12-30 12:10:00,75.23,75.27,75.17,75.17,32737.0,75.23,75.27,75.17,75.17,32737.0
2024-12-30 12:20:00,75.17,75.22,75.13,75.2,27861.0,75.17,75.22,75.13,75.2,27861.0
2024-12-30 12:30:00,75.2,75.2,75.08,75.09,19223.0,75.2,75.2,75.08,75.09,19223.0
2024-12-30 12:40:00,75.08,75.1,74.97,74.97,17709.0,75.08,75.1,74.97,74.97,17709.0
2024-12-30 12:50:00,74.98,75.01,74.96,75.01,15551.0,74.98,75.01,74.96,75.01,15551.0
2024-12-30 13:00:00,74.99,75.03,74.95,74.95,16568.0,74.99,75.03,74.95,74.95,16568.0
2024-12-30 13:10:00,74.95,75.08,74.94,74.95,28082.0,74.95,75.08,74.94,74.95,28082.0
2024-12-30 13:20:00,74.95,74.96,74.9,74.93,6620.0,74.95,74.96,74.9,74.93,6620.0
2024-12-30 13:30:00,74.9,74.93,74.73,74.78,13939.0,74.9,74.93,74.73,74.78,13939.0
2024-12-30 13:40:00,74.79,74.82,74.74,74.77,8548.0,74.79,74.82,74.74,74.77,8548.0
2024-12-30 13:50:00,74.78,74.79,74.73,74.77,7561.0,74.78,74.79,74.73,74.77,7561.0
2024-12-30 14:00:00,74.75,74.8,74.61,74.62,16747.0,74.75,74.8,74.61,74.62,16747.0
2024-12-30 14:10:00,74.62,74.64,74.49,74.51,21042.0,74.62,74.64,74.49,74.51,21042.0
2024-12-30 14:20:00,74.53,74.75,74.45,74.72,18508.0,74.53,74.75,74.45,74.72,18508.0
2024-12-30 14:30:00,74.72,74.79,74.63,74.65,12395.0,74.72,74.79,74.63,74.65,12395.0
2024-12-30 14:40:00,74.65,74.65,74.57,74.65,16770.0,74.65,74.65,74.57,74.65,16770.0
2024-12-30 14:50:00,74.65,74.75,74.64,74.72,14902.0,74.65,74.75,74.64,74.72,14902.0
2024-12-30 15:00:00,74.71,74.81,74.7,74.8,34315.0,74.71,74.81,74.7,74.8,34315.0
2024-12-30 15:10:00,74.79,74.9,74.79,74.88,27602.0,74.79,74.9,74.79,74.88,27602.0
2024-12-30 15:20:00,74.9,74.98,74.89,74.95,25603.0,74.9,74.98,74.89,74.95,25603.0
2024-12-30 15:30:00,74.94,74.94,74.86,74.86,18476.0,74.94,74.94,74.86,74.86,18476.0
2024-12-30 15:40:00,74.86,74.88,74.78,74.86,58387.0,74.86,74.88,74.78,74.86,58387.0
2024-12-30 15:50:00,74.87,74.88,74.78,74.83,204642.0,74.87,74.88,74.78,74.83,204642.0
2024-12-31 09:30:00,75.24,75.3,75.12,75.17,46724.0,75.24,75.3,75.12,75.17,46724.0
2024-12-31 09:40:00,75.17,75.24,75.02,75.03,57103.0,75.17,75.24,75.02,75.03,57103.0
2024-12-31 09:50:00,75.04,75.28,74.97,75.26,24367.0,75.04,75.28,74.97,75.26,24367.0
2024-12-31 10:00:00,75.28,75.37,75.05,75.2,24191.0,75.28,75.37,75.05,75.2,24191.0
2024-12-31 10:10:00,75.19,75.37,75.14,75.36,19652.0,75.19,75.37,75.14,75.36,19652.0
2024-12-31 10:20:00,75.38,75.38,75.27,75.33,24019.0,75.38,75.38,75.27,75.33,24019.0
2024-12-31 10:30:00,75.35,75.36,75.24,75.32,15671.0,75.35,75.36,75.24,75.32,15671.0
2024-12-31 10:40:00,75.36,75.4,75.3,75.33,15038.0,75.36,75.4,75.3,75.33,15038.0
2024-12-31 10:50:00,75.34,75.44,75.34,75.44,5006.0,75.34,75.44,75.34,75.44,5006.0
2024-12-31 11:00:00,75.37,75.53,75.32,75.51,24582.0,75.37,75.53,75.32,75.51,24582.0
2024-12-31 11:10:00,75.5,75.53,75.42,75.5,10945.0,75.5,75.53,75.42,75.5,10945.0
2024-12-31 11:20:00,75.47,75.53,75.45,75.53,13007.0,75.47,75.53,75.45,75.53,13007.0
2024-12-31 11:30:00,75.52,75.56,75.46,75.47,22950.0,75.52,75.56,75.46,75.47,22950.0
2024-12-31 11:40:00,75.48,75.49,75.39,75.46,16232.0,75.48,75.49,75.39,75.46,16232.0
2024-12-31 11:50:00,75.48,75.55,75.45,75.46,17845.0,75.48,75.55,75.45,75.46,17845.0
2024-12-31 12:00:00,75.46,75.46,75.36,75.41,32059.0,75.46,75.46,75.36,75.41,32059.0
2024-12-31 12:10:00,75.41,75.51,75.32,75.51,77786.0,75.41,75.51,75.32,75.51,77786.0
2024-12-31 12:20:00,75.52,75.55,75.48,75.5,27293.0,75.52,75.55,75.48,75.5,27293.0
2024-12-31 12:30:00,75.48,75.55,75.48,75.55,24664.0,75.48,75.55,75.48,75.55,24664.0
2024-12-31 12:40:00,75.56,75.56,75.49,75.51,16120.0,75.56,75.56,75.49,75.51,16120.0
2024-12-31 12:50:00,75.53,75.55,75.51,75.52,40311.0,75.53,75.55,75.51,75.52,40311.0
2024-12-31 13:00:00,75.52,75.68,75.52,75.68,41732.0,75.52,75.68,75.52,75.68,41732.0
2024-12-31 13:10:00,75.68,75.74,75.68,75.68,14838.0,75.68,75.74,75.68,75.68,14838.0
2024-12-31 13:20:00,75.68,75.75,75.67,75.67,20481.0,75.68,75.75,75.67,75.67,20481.0
2024-12-31 13:30:00,75.66,75.66,75.53,75.58,35762.0,75.66,75.66,75.53,75.58,35762.0
2024-12-31 13:40:00,75.57,75.57,75.49,75.53,9908.0,75.57,75.57,75.49,75.53,9908.0
2024-12-31 13:50:00,75.54,75.63,75.51,75.57,8748.0,75.54,75.63,75.51,75.57,8748.0
2024-12-31 14:00:00,75.58,75.6,75.49,75.5,12515.0,75.58,75.6,75.49,75.5,12515.0
2024-12-31 14:10:00,75.5,75.64,75.5,75.64,10727.0,75.5,75.64,75.5,75.64,10727.0
2024-12-31 14:20:00,75.64,75.65,75.41,75.45,15667.0,75.64,75.65,75.41,75.45,15667.0
2024-12-31 14:30:00,75.46,75.55,75.46,75.55,24399.0,75.46,75.55,75.46,75.55,24399.0
2024-12-31 14:40:00,75.56,75.59,75.53,75.55,12194.0,75.56,75.59,75.53,75.55,12194.0
2024-12-31 14:50:00,75.56,75.67,75.56,75.65,10570.0,75.56,75.67,75.56,75.65,10570.0
2024-12-31 15:00:00,75.66,75.67,75.62,75.62,9220.0,75.66,75.67,75.62,75.62,9220.0
2024-12-31 15:10:00,75.6,75.6,75.56,75.59,14427.0,75.6,75.6,75.56,75.59,14427.0
2024-12-31 15:20:00,75.59,75.61,75.58,75.59,17556.0,75.59,75.61,75.58,75.59,17556.0
2024-12-31 15:30:00,75.59,75.6,75.54,75.54,91214.0,75.59,75.6,75.54,75.54,91214.0
2024-12-31 15:40:00,75.54,75.55,75.51,75.52,29153.0,75.54,75.55,75.51,75.52,29153.0
2024-12-31 15:50:00,75.52,75.54,75.5,75.53,85398.0,75.52,75.54,75.5,75.53,85398.0
2025-01-02 09:30:00,76.84,77.03,76.84,76.97,187936.0,76.84,77.03,76.84,76.97,187936.0
2025-01-02 09:40:00,76.97,77.06,76.86,77.0,127523.0,76.97,77.06,76.86,77.0,127523.0
2025-01-02 09:50:00,77.02,77.22,77.02,77.19,80310.0,77.02,77.22,77.02,77.19,80310.0
2025-01-02 10:00:00,77.2,77.29,77.14,77.16,37730.0,77.2,77.29,77.14,77.16,37730.0
2025-01-02 10:10:00,77.16,77.23,77.06,77.17,77816.0,77.16,77.23,77.06,77.17,77816.0
2025-01-02 10:20:00,77.18,77.26,77.12,77.26,64143.0,77.18,77.26,77.12,77.26,64143.0
2025-01-02 10:30:00,77.25,77.4,77.16,77.34,106231.0,77.25,77.4,77.16,77.34,106231.0
2025-01-02 10:40:00,77.34,77.42,77.26,77.39,84454.0,77.34,77.42,77.26,77.39,84454.0
2025-01-02 10:50:00,77.4,77.44,77.26,77.3,100076.0,77.4,77.44,77.26,77.3,100076.0
2025-01-02 11:00:00,77.3,77.3,77.06,77.16,112093.0,77.3,77.3,77.06,77.16,112093.0
2025-01-02 11:10:00,77.17,77.38,77.17,77.38,33232.0,77.17,77.38,77.17,77.38,33232.0
2025-01-02 11:20:00,77.38,77.56,77.33,77.33,63289.0,77.38,77.56,77.33,77.33,63289.0
2025-01-02 11:30:00,77.33,77.43,77.2,77.43,31712.0,77.33,77.43,77.2,77.43,31712.0
2025-01-02 11:40:00,77.42,77.49,77.24,77.25,44753.0,77.42,77.49,77.24,77.25,44753.0
2025-01-02 11:50:00,77.25,77.46,77.25,77.43,24488.0,77.25,77.46,77.25,77.43,24488.0
2025-01-02 12:00:00,77.44,77.48,77.35,77.4,16681.0,77.44,77.48,77.35,77.4,16681.0
2025-01-02 12:10:00,77.41,77.48,77.39,77.48,15392.0,77.41,77.48,77.39,77.48,15392.0
2025-01-02 12:20:00,77.43,77.5,77.39,77.46,17670.0,77.43,77.5,77.39,77.46,17670.0
2025-01-02 12:30:00,77.45,77.46,77.2,77.2,20441.0,77.45,77.46,77.2,77.2,20441.0
2025-01-02 12:40:00,77.19,77.26,77.13,77.13,22266.0,77.19,77.26,77.13,77.13,22266.0
2025-01-02 12:50:00,77.1,77.21,77.08,77.18,11527.0,77.1,77.21,77.08,77.18,11527.0
2025-01-02 13:00:00,77.16,77.16,77.08,77.1,25984.0,77.16,77.16,77.08,77.1,25984.0
2025-01-02 13:10:00,77.08,77.13,77.06,77.12,10031.0,77.08,77.13,77.06,77.12,10031.0
2025-01-02 13:20:00,77.13,77.15,77.08,77.14,12083.0,77.13,77.15,77.08,77.14,12083.0
2025-01-02 13:30:00,77.06,77.07,76.89,76.96,42493.0,77.06,77.07,76.89,76.96,42493.0
2025-01-02 13:40:00,76.94,77.12,76.94,77.06,14859.0,76.94,77.12,76.94,77.06,14859.0
2025-01-02 13:50:00,77.08,77.09,76.95,77.06,11351.0,77.08,77.09,76.95,77.06,11351.0
2025-01-02 14:00:00,77.02,77.05,76.91,76.93,23816.0,77.02,77.05,76.91,76.93,23816.0
2025-01-02 14:10:00,76.93,77.01,76.88,76.9,26740.0,76.93,77.01,76.88,76.9,26740.0
2025-01-02 14:20:00,76.89,76.97,76.86,76.91,34349.0,76.89,76.97,76.86,76.91,34349.0
2025-01-02 14:30:00,76.9,77.28,76.9,77.16,688456.0,76.9,77.28,76.9,77.16,688456.0
2025-01-02 14:40:00,77.15,77.19,77.06,77.09,132304.0,77.15,77.19,77.06,77.09,132304.0
2025-01-02 14:50:00,77.08,77.1,77.03,77.05,29308.0,77.08,77.1,77.03,77.05,29308.0
2025-01-02 15:00:00,77.06,77.07,77.0,77.01,12722.0,77.06,77.07,77.0,77.01,12722.0
2025-01-02 15:10:00,77.01,77.07,77.0,77.05,16103.0,77.01,77.07,77.0,77.05,16103.0
2025-01-02 15:20:00,77.05,77.08,76.99,77.01,30721.0,77.05,77.08,76.99,77.01,30721.0
2025-01-02 15:30:00,77.02,77.03,76.96,76.97,34151.0,77.02,77.03,76.96,76.97,34151.0
2025-01-02 15:40:00,76.98,77.0,76.92,76.94,67768.0,76.98,77.0,76.92,76.94,67768.0
2025-01-02 15:50:00,76.94,76.95,76.86,76.92,201169.0,76.94,76.95,76.86,76.92,201169.0
2025-01-03 09:30:00,77.41,77.46,77.33,77.43,77122.0,77.41,77.46,77.33,77.43,77122.0
2025-01-03 09:40:00,77.46,77.48,77.3,77.33,52293.0,77.46,77.48,77.3,77.33,52293.0
2025-01-03 09:50:00,77.33,77.4,77.26,77.4,38855.0,77.33,77.4,77.26,77.4,38855.0
2025-01-03 10:00:00,77.44,77.56,77.42,77.51,60202.0,77.44,77.56,77.42,77.51,60202.0
2025-01-03 10:10:00,77.5,77.57,77.46,77.48,26337.0,77.5,77.57,77.46,77.48,26337.0
2025-01-03 10:20:00,77.48,77.51,77.45,77.51,12023.0,77.48,77.51,77.45,77.51,12023.0
2025-01-03 10:30:00,77.51,77.67,77.49,77.6,33887.0,77.51,77.67,77.49,77.6,33887.0
2025-01-03 10:40:00,77.59,77.67,77.55,77.65,32609.0,77.59,77.67,77.55,77.65,32609.0
2025-01-03 10:50:00,77.65,77.7,77.61,77.66,38945.0,77.65,77.7,77.61,77.66,38945.0
2025-01-03 11:00:00,77.67,77.69,77.58,77.58,28615.0,77.67,77.69,77.58,77.58,28615.0
2025-01-03 11:10:00,77.59,77.63,77.51,77.62,37406.0,77.59,77.63,77.51,77.62,37406.0
2025-01-03 11:20:00,77.62,77.75,77.59,77.67,34935.0,77.62,77.75,77.59,77.67,34935.0
2025-01-03 11:30:00,77.68,77.84,77.62,77.83,39292.0,77.68,77.84,77.62,77.83,39292.0
2025-01-03 11:40:00,77.83,77.87,77.77,77.84,39892.0,77.83,77.87,77.77,77.84,39892.0
2025-01-03 11:50:00,77.84,77.9,77.81,77.9,17648.0,77.84,77.9,77.81,77.9,17648.0
2025-01-03 12:00:00,77.9,77.93,77.84,77.92,44920.0,77.9,77.93,77.84,77.92,44920.0
2025-01-03 12:10:00,77.91,78.01,77.88,77.97,26449.0,77.91,78.01,77.88,77.97,26449.0
2025-01-03 12:20:00,77.97,78.06,77.94,78.06,19979.0,77.97,78.06,77.94,78.06,19979.0
2025-01-03 12:30:00,78.06,78.07,78.0,78.01,25082.0,78.06,78.07,78.0,78.01,25082.0
2025-01-03 12:40:00,77.99,78.17,77.97,78.1,30588.0,77.99,78.17,77.97,78.1,30588.0
2025-01-03 12:50:00,78.1,78.18,78.05,78.17,31508.0,78.1,78.18,78.05,78.17,31508.0
2025-01-03 13:00:00,78.17,78.22,78.14,78.19,20185.0,78.17,78.22,78.14,78.19,20185.0
2025-01-03 13:10:00,78.19,78.19,78.01,78.02,55209.0,78.19,78.19,78.01,78.02,55209.0
2025-01-03 13:20:00,78.01,78.01,77.87,77.97,59796.0,78.01,78.01,77.87,77.97,59796.0
2025-01-03 13:30:00,77.96,78.07,77.87,77.87,16685.0,77.96,78.07,77.87,77.87,16685.0
2025-01-03 13:40:00,77.87,77.88,77.76,77.86,34851.0,77.87,77.88,77.76,77.86,34851.0
2025-01-03 13:50:00,77.84,77.91,77.83,77.91,13480.0,77.84,77.91,77.83,77.91,13480.0
2025-01-03 14:00:00,77.91,77.98,77.86,77.92,23881.0,77.91,77.98,77.86,77.92,23881.0
2025-01-03 14:10:00,77.92,77.97,77.86,77.92,19082.0,77.92,77.97,77.86,77.92,19082.0
2025-01-03 14:20:00,77.91,77.91,77.77,77.8,35556.0,77.91,77.91,77.77,77.8,35556.0
2025-01-03 14:30:00,77.81,77.87,77.79,77.85,14400.0,77.81,77.87,77.79,77.85,14400.0
2025-01-03 14:40:00,77.86,77.96,77.85,77.96,14706.0,77.86,77.96,77.85,77.96,14706.0
2025-01-03 14:50:00,77.95,77.99,77.92,77.98,34494.0,77.95,77.99,77.92,77.98,34494.0
2025-01-03 15:00:00,77.99,78.01,77.92,77.92,34826.0,77.99,78.01,77.92,77.92,34826.0
2025-01-03 15:10:00,77.92,77.94,77.86,77.87,18542.0,77.92,77.94,77.86,77.87,18542.0
2025-01-03 15:20:00,77.88,77.94,77.88,77.93,36964.0,77.88,77.94,77.88,77.93,36964.0
2025-01-03 15:30:00,77.92,77.95,77.89,77.93,12666.0,77.92,77.95,77.89,77.93,12666.0
2025-01-03 15:40:00,77.93,77.93,77.88,77.88,26779.0,77.93,77.93,77.88,77.88,26779.0
2025-01-03 15:50:00,77.88,77.91,77.84,77.89,166041.0,77.88,77.91,77.84,77.89,166041.0
2025-01-06 09:30:00,78.43,78.56,78.42,78.49,65879.0,78.43,78.56,78.42,78.49,65879.0
2025-01-06 09:40:00,78.48,78.73,78.43,78.7,118823.0,78.48,78.73,78.43,78.7,118823.0
2025-01-06 09:50:00,78.69,78.83,78.66,78.79,86129.0,78.69,78.83,78.66,78.79,86129.0
2025-01-06 10:00:00,78.79,78.9,78.75,78.9,31494.0,78.79,78.9,78.75,78.9,31494.0
2025-01-06 10:10:00,78.88,78.89,78.74,78.75,64631.0,78.88,78.89,78.74,78.75,64631.0
2025-01-06 10:20:00,78.73,78.73,78.52,78.64,54539.0,78.73,78.73,78.52,78.64,54539.0
2025-01-06 10:30:00,78.65,78.67,78.36,78.41,41080.0,78.65,78.67,78.36,78.41,41080.0
2025-01-06 10:40:00,78.41,78.43,78.08,78.08,33228.0,78.41,78.43,78.08,78.08,33228.0
2025-01-06 10:50:00,78.08,78.13,77.93,78.0,36633.0,78.08,78.13,77.93,78.0,36633.0
2025-01-06 11:00:00,78.0,78.02,77.87,77.97,57095.0,78.0,78.02,77.87,77.97,57095.0
2025-01-06 11:10:00,77.97,78.26,77.95,78.0,50560.0,77.97,78.26,77.95,78.0,50560.0
2025-01-06 11:20:00,78.0,78.08,77.85,77.95,39563.0,78.0,78.08,77.85,77.95,39563.0
2025-01-06 11:30:00,77.93,78.15,77.89,77.99,36677.0,77.93,78.15,77.89,77.99,36677.0
2025-01-06 11:40:00,77.97,78.2,77.91,78.2,70516.0,77.97,78.2,77.91,78.2,70516.0
2025-01-06 11:50:00,78.2,78.21,78.09,78.12,24036.0,78.2,78.21,78.09,78.12,24036.0
2025-01-06 12:00:00,78.12,78.12,77.92,77.93,14454.0,78.12,78.12,77.92,77.93,14454.0
2025-01-06 12:10:00,77.92,78.0,77.84,77.84,12804.0,77.92,78.0,77.84,77.84,12804.0
2025-01-06 12:20:00,77.86,77.89,77.75,77.78,19521.0,77.86,77.89,77.75,77.78,19521.0
2025-01-06 12:30:00,77.77,77.77,77.52,77.57,35086.0,77.77,77.77,77.52,77.57,35086.0
2025-01-06 12:40:00,77.57,77.62,77.51,77.56,24340.0,77.57,77.62,77.51,77.56,24340.0
2025-01-06 12:50:00,77.56,77.58,77.45,77.47,14960.0,77.56,77.58,77.45,77.47,14960.0
2025-01-06 13:00:00,77.49,77.51,77.34,77.37,32414.0,77.49,77.51,77.34,77.37,32414.0
2025-01-06 13:10:00,77.36,77.38,77.27,77.28,24889.0,77.36,77.38,77.27,77.28,24889.0
2025-01-06 13:20:00,77.27,77.27,77.13,77.15,38409.0,77.27,77.27,77.13,77.15,38409.0
2025-01-06 13:30:00,77.15,77.23,77.06,77.1,28661.0,77.15,77.23,77.06,77.1,28661.0
2025-01-06 13:40:00,77.1,77.16,77.1,77.15,20309.0,77.1,77.16,77.1,77.15,20309.0
2025-01-06 13:50:00,77.15,77.32,77.15,77.22,30036.0,77.15,77.32,77.15,77.22,30036.0
2025-01-06 14:00:00,77.22,77.35,77.17,77.34,23975.0,77.22,77.35,77.17,77.34,23975.0
2025-01-06 14:10:00,77.34,77.45,77.32,77.33,15088.0,77.34,77.45,77.32,77.33,15088.0
2025-01-06 14:20:00,77.33,77.47,77.32,77.46,23815.0,77.33,77.47,77.32,77.46,23815.0
2025-01-06 14:30:00,77.48,77.58,77.42,77.42,39706.0,77.48,77.58,77.42,77.42,39706.0
2025-01-06 14:40:00,77.43,77.51,77.42,77.44,4959.0,77.43,77.51,77.42,77.44,4959.0
2025-01-06 14:50:00,77.43,77.46,77.39,77.39,14053.0,77.43,77.46,77.39,77.39,14053.0
2025-01-06 15:00:00,77.38,77.41,77.33,77.37,9996.0,77.38,77.41,77.33,77.37,9996.0
2025-01-06 15:10:00,77.37,77.39,77.35,77.36,8478.0,77.37,77.39,77.35,77.36,8478.0
2025-01-06 15:20:00,77.36,77.4,77.33,77.38,54376.0,77.36,77.4,77.33,77.38,54376.0
2025-01-06 15:30:00,77.38,77.39,77.26,77.27,15617.0,77.38,77.39,77.26,77.27,15617.0
2025-01-06 15:40:00,77.27,77.3,77.26,77.29,26695.0,77.27,77.3,77.26,77.29,26695.0
2025-01-06 15:50:00,77.3,77.32,77.27,77.3,82895.0,77.3,77.32,77.27,77.3,82895.0
2025-01-07 09:30:00,78.13,78.23,78.06,78.07,47108.0,78.13,78.23,78.06,78.07,47108.0
2025-01-07 09:40:00,78.1,78.23,78.07,78.17,67701.0,78.1,78.23,78.07,78.17,67701.0
2025-01-07 09:50:00,78.16,78.19,78.08,78.15,23953.0,78.16,78.19,78.08,78.15,23953.0
2025-01-07 10:00:00,78.13,78.19,78.01,78.03,74438.0,78.13,78.19,78.01,78.03,74438.0
2025-01-07 10:10:00,78.03,78.1,77.96,78.04,42374.0,78.03,78.1,77.96,78.04,42374.0
2025-01-07 10:20:00,78.04,78.18,78.02,78.16,54902.0,78.04,78.18,78.02,78.16,54902.0
2025-01-07 10:30:00,78.17,78.2,77.93,77.98,104773.0,78.17,78.2,77.93,77.98,104773.0
2025-01-07 10:40:00,77.98,78.13,77.94,78.03,356155.0,77.98,78.13,77.94,78.03,356155.0
2025-01-07 10:50:00,78.04,78.18,78.04,78.17,85821.0,78.04,78.18,78.04,78.17,85821.0
2025-01-07 11:00:00,78.18,78.23,78.09,78.09,58061.0,78.18,78.23,78.09,78.09,58061.0
2025-01-07 11:10:00,78.09,78.26,78.07,78.25,36001.0,78.09,78.26,78.07,78.25,36001.0
2025-01-07 11:20:00,78.25,78.35,77.97,78.0,77102.0,78.25,78.35,77.97,78.0,77102.0
2025-01-07 11:30:00,77.99,77.99,77.7,77.83,228420.0,77.99,77.99,77.7,77.83,228420.0
2025-01-07 11:40:00,77.82,77.95,77.81,77.91,42074.0,77.82,77.95,77.81,77.91,42074.0
2025-01-07 11:50:00,77.92,78.0,77.88,77.99,40036.0,77.92,78.0,77.88,77.99,40036.0
2025-01-07 12:00:00,78.0,78.1,77.99,78.04,34406.0,78.0,78.1,77.99,78.04,34406.0
2025-01-07 12:10:00,78.05,78.14,78.05,78.12,133783.0,78.05,78.14,78.05,78.12,133783.0
2025-01-07 12:20:00,78.12,78.13,78.07,78.09,13015.0,78.12,78.13,78.07,78.09,13015.0
2025-01-07 12:30:00,78.08,78.15,78.04,78.13,31579.0,78.08,78.15,78.04,78.13,31579.0
2025-01-07 12:40:00,78.13,78.18,78.1,78.15,19941.0,78.13,78.18,78.1,78.15,19941.0
2025-01-07 12:50:00,78.16,78.26,78.16,78.23,53128.0,78.16,78.26,78.16,78.23,53128.0
2025-01-07 13:00:00,78.24,78.32,78.19,78.32,28974.0,78.24,78.32,78.19,78.32,28974.0
2025-01-07 13:10:00,78.33,78.41,78.3,78.32,44753.0,78.33,78.41,78.3,78.32,44753.0
2025-01-07 13:20:00,78.32,78.41,78.27,78.41,30840.0,78.32,78.41,78.27,78.41,30840.0
2025-01-07 13:30:00,78.36,78.44,78.31,78.38,32433.0,78.36,78.44,78.31,78.38,32433.0
2025-01-07 13:40:00,78.38,78.4,78.26,78.26,54780.0,78.38,78.4,78.26,78.26,54780.0
2025-01-07 13:50:00,78.27,78.29,78.13,78.15,86172.0,78.27,78.29,78.13,78.15,86172.0
2025-01-07 14:00:00,78.15,78.2,78.1,78.15,45805.0,78.15,78.2,78.1,78.15,45805.0
2025-01-07 14:10:00,78.16,78.23,78.05,78.08,52980.0,78.16,78.23,78.05,78.08,52980.0
2025-01-07 14:20:00,78.08,78.19,78.03,78.19,27017.0,78.08,78.19,78.03,78.19,27017.0
2025-01-07 14:30:00,78.23,78.34,78.23,78.34,27919.0,78.23,78.34,78.23,78.34,27919.0
2025-01-07 14:40:00,78.33,78.35,78.28,78.32,15185.0,78.33,78.35,78.28,78.32,15185.0
2025-01-07 14:50:00,78.33,78.34,78.28,78.31,26846.0,78.33,78.34,78.28,78.31,26846.0
2025-01-07 15:00:00,78.32,78.34,78.26,78.26,11956.0,78.32,78.34,78.26,78.26,11956.0
2025-01-07 15:10:00,78.27,78.27,78.24,78.25,33513.0,78.27,78.27,78.24,78.25,33513.0
2025-01-07 15:20:00,78.25,78.27,78.17,78.17,14838.0,78.25,78.27,78.17,78.17,14838.0
2025-01-07 15:30:00,78.18,78.23,78.16,78.19,43752.0,78.18,78.23,78.16,78.19,43752.0
2025-01-07 15:40:00,78.19,78.2,78.13,78.15,91456.0,78.19,78.2,78.13,78.15,91456.0
2025-01-07 15:50:00,78.15,78.19,78.12,78.16,278494.0,78.15,78.19,78.12,78.16,278494.0
2025-01-08 09:30:00,78.35,78.41,78.23,78.37,62963.0,78.35,78.41,78.23,78.37,62963.0
2025-01-08 09:40:00,78.35,78.4,78.12,78.26,19449.0,78.35,78.4,78.12,78.26,19449.0
2025-01-08 09:50:00,78.29,78.41,78.29,78.33,18286.0,78.29,78.41,78.29,78.33,18286.0
2025-01-08 10:00:00,78.32,78.46,78.25,78.26,47843.0,78.32,78.46,78.25,78.26,47843.0
2025-01-08 10:10:00,78.22,78.25,78.1,78.11,23783.0,78.22,78.25,78.1,78.11,23783.0
2025-01-08 10:20:00,78.16,78.18,78.0,78.07,21809.0,78.16,78.18,78.0,78.07,21809.0
2025-01-08 10:30:00,78.07,78.27,77.92,78.09,41974.0,78.07,78.27,77.92,78.09,41974.0
2025-01-08 10:40:00,78.07,78.32,77.98,78.11,14932.0,78.07,78.32,77.98,78.11,14932.0
2025-01-08 10:50:00,78.1,78.18,77.92,77.94,11009.0,78.1,78.18,77.92,77.94,11009.0
2025-01-08 11:00:00,77.92,77.94,77.63,77.72,32240.0,77.92,77.94,77.63,77.72,32240.0
2025-01-08 11:10:00,77.73,77.73,77.36,77.41,30884.0,77.73,77.73,77.36,77.41,30884.0
2025-01-08 11:20:00,77.39,77.39,77.21,77.27,28889.0,77.39,77.39,77.21,77.27,28889.0
2025-01-08 11:30:00,77.27,77.45,77.2,77.25,39953.0,77.27,77.45,77.2,77.25,39953.0
2025-01-08 11:40:00,77.24,77.33,77.11,77.29,27952.0,77.24,77.33,77.11,77.29,27952.0
2025-01-08 11:50:00,77.34,77.41,77.24,77.27,11600.0,77.34,77.41,77.24,77.27,11600.0
2025-01-08 12:00:00,77.27,77.33,77.24,77.24,10052.0,77.27,77.33,77.24,77.24,10052.0
2025-01-08 12:10:00,77.23,77.37,77.19,77.26,7105.0,77.23,77.37,77.19,77.26,7105.0
2025-01-08 12:20:00,77.27,77.3,77.08,77.14,26437.0,77.27,77.3,77.08,77.14,26437.0
2025-01-08 12:30:00,77.14,77.34,77.12,77.21,86100.0,77.14,77.34,77.12,77.21,86100.0
2025-01-08 12:40:00,77.19,77.3,77.19,77.22,77380.0,77.19,77.3,77.19,77.22,77380.0
2025-01-08 12:50:00,77.22,77.32,77.21,77.21,88732.0,77.22,77.32,77.21,77.21,88732.0
2025-01-08 13:00:00,77.25,77.27,77.18,77.2,104376.0,77.25,77.27,77.18,77.2,104376.0
2025-01-08 13:10:00,77.21,77.26,77.08,77.13,89413.0,77.21,77.26,77.08,77.13,89413.0
2025-01-08 13:20:00,77.13,77.19,77.08,77.08,89970.0,77.13,77.19,77.08,77.08,89970.0
2025-01-08 13:30:00,77.1,77.23,77.06,77.21,89849.0,77.1,77.23,77.06,77.21,89849.0
2025-01-08 13:40:00,77.2,77.25,77.14,77.16,98183.0,77.2,77.25,77.14,77.16,98183.0
2025-01-08 13:50:00,77.16,77.18,77.09,77.09,91050.0,77.16,77.18,77.09,77.09,91050.0
2025-01-08 14:00:00,77.09,77.24,77.07,77.21,101204.0,77.09,77.24,77.07,77.21,101204.0
2025-01-08 14:10:00,77.19,77.25,77.14,77.24,97899.0,77.19,77.25,77.14,77.24,97899.0
2025-01-08 14:20:00,77.25,77.39,77.16,77.19,120993.0,77.25,77.39,77.16,77.19,120993.0
2025-01-08 14:30:00,77.19,77.23,77.14,77.17,13852.0,77.19,77.23,77.14,77.17,13852.0
2025-01-08 14:40:00,77.17,77.28,77.17,77.28,5899.0,77.17,77.28,77.17,77.28,5899.0
2025-01-08 14:50:00,77.26,77.34,77.25,77.32,16849.0,77.26,77.34,77.25,77.32,16849.0
2025-01-08 15:00:00,77.33,77.39,77.33,77.36,30427.0,77.33,77.39,77.33,77.36,30427.0
2025-01-08 15:10:00,77.36,77.39,77.24,77.25,36356.0,77.36,77.39,77.24,77.25,36356.0
2025-01-08 15:20:00,77.25,77.34,77.24,77.32,37478.0,77.25,77.34,77.24,77.32,37478.0
2025-01-08 15:30:00,77.33,77.35,77.21,77.27,87881.0,77.33,77.35,77.21,77.27,87881.0
2025-01-08 15:40:00,77.29,77.3,77.23,77.25,158577.0,77.29,77.3,77.23,77.25,158577.0
2025-01-08 15:50:00,77.26,77.31,77.23,77.29,293756.0,77.26,77.31,77.23,77.29,293756.0
2025-01-10 09:30:00,81.66,81.82,81.27,81.29,513025.0,81.66,81.82,81.27,81.29,513025.0
2025-01-10 09:40:00,81.29,81.34,80.88,81.23,155502.0,81.29,81.34,80.88,81.23,155502.0
2025-01-10 09:50:00,81.23,81.26,81.02,81.07,90007.0,81.23,81.26,81.02,81.07,90007.0
2025-01-10 10:00:00,81.05,81.17,80.73,81.12,94302.0,81.05,81.17,80.73,81.12,94302.0
2025-01-10 10:10:00,81.12,81.16,80.79,80.88,85649.0,81.12,81.16,80.79,80.88,85649.0
2025-01-10 10:20:00,80.88,80.94,80.59,80.89,94524.0,80.88,80.94,80.59,80.89,94524.0
2025-01-10 10:30:00,80.9,80.92,80.43,80.49,69748.0,80.9,80.92,80.43,80.49,69748.0
2025-01-10 10:40:00,80.48,80.5,80.14,80.15,90564.0,80.48,80.5,80.14,80.15,90564.0
2025-01-10 10:50:00,80.14,80.22,79.86,79.86,74947.0,80.14,80.22,79.86,79.86,74947.0
2025-01-10 11:00:00,79.84,79.84,79.37,79.59,85593.0,79.84,79.84,79.37,79.59,85593.0
2025-01-10 11:10:00,79.58,79.86,79.58,79.86,56664.0,79.58,79.86,79.58,79.86,56664.0
2025-01-10 11:20:00,79.85,80.0,79.62,79.69,51187.0,79.85,80.0,79.62,79.69,51187.0
2025-01-10 11:30:00,79.63,79.84,79.55,79.61,48345.0,79.63,79.84,79.55,79.61,48345.0
2025-01-10 11:40:00,79.61,80.13,79.61,80.1,56714.0,79.61,80.13,79.61,80.1,56714.0
2025-01-10 11:50:00,80.12,80.24,80.02,80.07,44292.0,80.12,80.24,80.02,80.07,44292.0
2025-01-10 12:00:00,80.07,80.43,80.02,80.42,57566.0,80.07,80.43,80.02,80.42,57566.0
2025-01-10 12:10:00,80.42,80.44,80.17,80.19,52938.0,80.42,80.44,80.17,80.19,52938.0
2025-01-10 12:20:00,80.19,80.3,80.16,80.27,33588.0,80.19,80.3,80.16,80.27,33588.0
2025-01-10 12:30:00,80.27,80.27,80.11,80.16,24509.0,80.27,80.27,80.11,80.16,24509.0
2025-01-10 12:40:00,80.14,80.14,79.97,80.12,35531.0,80.14,80.14,79.97,80.12,35531.0
2025-01-10 12:50:00,80.13,80.29,80.05,80.29,30892.0,80.13,80.29,80.05,80.29,30892.0
2025-01-10 13:00:00,80.3,80.36,80.26,80.27,34732.0,80.3,80.36,80.26,80.27,34732.0
2025-01-10 13:10:00,80.25,80.34,80.09,80.13,34462.0,80.25,80.34,80.09,80.13,34462.0
2025-01-10 13:20:00,80.12,80.22,80.09,80.14,29148.0,80.12,80.22,80.09,80.14,29148.0
2025-01-10 13:30:00,80.15,80.25,80.11,80.24,19383.0,80.15,80.25,80.11,80.24,19383.0
2025-01-10 13:40:00,80.25,80.35,80.18,80.33,28171.0,80.25,80.35,80.18,80.33,28171.0
2025-01-10 13:50:00,80.33,80.46,80.32,80.43,23254.0,80.33,80.46,80.32,80.43,23254.0
2025-01-10 14:00:00,80.42,80.48,80.37,80.37,42974.0,80.42,80.48,80.37,80.37,42974.0
2025-01-10 14:10:00,80.39,80.53,80.31,80.48,45905.0,80.39,80.53,80.31,80.48,45905.0
2025-01-10 14:20:00,80.48,80.61,80.44,80.55,40123.0,80.48,80.61,80.44,80.55,40123.0
2025-01-10 14:30:00,80.54,80.72,80.54,80.7,42425.0,80.54,80.72,80.54,80.7,42425.0
2025-01-10 14:40:00,80.7,80.73,80.62,80.62,39527.0,80.7,80.73,80.62,80.62,39527.0
2025-01-10 14:50:00,80.62,80.62,80.47,80.51,26663.0,80.62,80.62,80.47,80.51,26663.0
2025-01-10 15:00:00,80.52,80.61,80.47,80.57,36080.0,80.52,80.61,80.47,80.57,36080.0
2025-01-10 15:10:00,80.57,80.61,80.52,80.57,22536.0,80.57,80.61,80.52,80.57,22536.0
2025-01-10 15:20:00,80.57,80.58,80.49,80.53,43328.0,80.57,80.58,80.49,80.53,43328.0
2025-01-10 15:30:00,80.54,80.58,80.48,80.56,92878.0,80.54,80.58,80.48,80.56,92878.0
2025-01-10 15:40:00,80.56,80.58,80.48,80.55,136789.0,80.56,80.58,80.48,80.55,136789.0
2025-01-10 15:50:00,80.54,80.66,80.53,80.61,317625.0,80.54,80.66,80.53,80.61,317625.0
2025-01-13 09:30:00,81.51,81.69,81.47,81.53,138968.0,81.51,81.69,81.47,81.53,138968.0
2025-01-13 09:40:00,81.54,81.64,81.39,81.62,82930.0,81.54,81.64,81.39,81.62,82930.0
2025-01-13 09:50:00,81.65,81.75,81.59,81.61,49636.0,81.65,81.75,81.59,81.61,49636.0
2025-01-13 10:00:00,81.59,81.75,81.41,81.58,61695.0,81.59,81.75,81.41,81.58,61695.0
2025-01-13 10:10:00,81.58,81.66,81.37,81.57,68363.0,81.58,81.66,81.37,81.57,68363.0
2025-01-13 10:20:00,81.59,81.93,81.59,81.83,66402.0,81.59,81.93,81.59,81.83,66402.0
2025-01-13 10:30:00,81.83,82.06,81.83,82.0,111933.0,81.83,82.06,81.83,82.0,111933.0
2025-01-13 10:40:00,81.98,82.15,81.87,82.13,79460.0,81.98,82.15,81.87,82.13,79460.0
2025-01-13 10:50:00,82.15,82.22,82.08,82.19,80641.0,82.15,82.22,82.08,82.19,80641.0
2025-01-13 11:00:00,82.19,82.64,82.19,82.56,146999.0,82.19,82.64,82.19,82.56,146999.0
2025-01-13 11:10:00,82.56,82.69,82.4,82.45,95227.0,82.56,82.69,82.4,82.45,95227.0
2025-01-13 11:20:00,82.46,82.53,82.29,82.39,76324.0,82.46,82.53,82.29,82.39,76324.0
2025-01-13 11:30:00,82.39,82.57,82.24,82.49,175822.0,82.39,82.57,82.24,82.49,175822.0
2025-01-13 11:40:00,82.48,82.64,82.38,82.45,202466.0,82.48,82.64,82.38,82.45,202466.0
2025-01-13 11:50:00,82.46,82.64,82.46,82.6,80487.0,82.46,82.64,82.46,82.6,80487.0
2025-01-13 12:00:00,82.57,82.75,82.55,82.69,84623.0,82.57,82.75,82.55,82.69,84623.0
2025-01-13 12:10:00,82.67,82.71,82.56,82.57,159069.0,82.67,82.71,82.56,82.57,159069.0
2025-01-13 12:20:00,82.55,82.59,82.28,82.34,103985.0,82.55,82.59,82.28,82.34,103985.0
2025-01-13 12:30:00,82.35,82.53,82.28,82.44,94120.0,82.35,82.53,82.28,82.44,94120.0
2025-01-13 12:40:00,82.44,82.45,82.26,82.41,88996.0,82.44,82.45,82.26,82.41,88996.0
2025-01-13 12:50:00,82.42,82.63,82.42,82.63,55296.0,82.42,82.63,82.42,82.63,55296.0
2025-01-13 13:00:00,82.63,82.77,82.52,82.72,70431.0,82.63,82.77,82.52,82.72,70431.0
2025-01-13 13:10:00,82.73,82.76,82.6,82.68,61745.0,82.73,82.76,82.6,82.68,61745.0
2025-01-13 13:20:00,82.71,82.82,82.63,82.66,110658.0,82.71,82.82,82.63,82.66,110658.0
2025-01-13 13:30:00,82.67,82.7,82.55,82.56,71251.0,82.67,82.7,82.55,82.56,71251.0
2025-01-13 13:40:00,82.55,82.55,82.46,82.51,38263.0,82.55,82.55,82.46,82.51,38263.0
2025-01-13 13:50:00,82.52,82.54,82.33,82.34,48074.0,82.52,82.54,82.33,82.34,48074.0
2025-01-13 14:00:00,82.33,82.44,82.28,82.4,56980.0,82.33,82.44,82.28,82.4,56980.0
2025-01-13 14:10:00,82.42,82.46,82.24,82.32,47045.0,82.42,82.46,82.24,82.32,47045.0
2025-01-13 14:20:00,82.33,82.52,82.23,82.48,99236.0,82.33,82.52,82.23,82.48,99236.0
2025-01-13 14:30:00,82.47,82.61,82.45,82.54,56203.0,82.47,82.61,82.45,82.54,56203.0
2025-01-13 14:40:00,82.54,82.61,82.5,82.53,41066.0,82.54,82.61,82.5,82.53,41066.0
2025-01-13 14:50:00,82.53,82.55,82.45,82.52,71296.0,82.53,82.55,82.45,82.52,71296.0
2025-01-13 15:00:00,82.52,82.52,82.39,82.4,49203.0,82.52,82.52,82.39,82.4,49203.0
2025-01-13 15:10:00,82.4,82.46,82.37,82.43,27119.0,82.4,82.46,82.37,82.43,27119.0
2025-01-13 15:20:00,82.44,82.45,82.36,82.39,33812.0,82.44,82.45,82.36,82.39,33812.0
2025-01-13 15:30:00,82.39,82.47,82.3,82.35,55172.0,82.39,82.47,82.3,82.35,55172.0
2025-01-13 15:40:00,82.35,82.35,82.22,82.27,88440.0,82.35,82.35,82.22,82.27,88440.0
2025-01-13 15:50:00,82.28,82.29,82.22,82.23,350844.0,82.28,82.29,82.22,82.23,350844.0
2025-01-14 09:30:00,81.9,82.08,81.76,81.76,105870.0,81.9,82.08,81.76,81.76,105870.0
2025-01-14 09:40:00,81.78,82.05,81.72,81.92,46599.0,81.78,82.05,81.72,81.92,46599.0
2025-01-14 09:50:00,81.9,81.9,81.38,81.46,82477.0,81.9,81.9,81.38,81.46,82477.0
2025-01-14 10:00:00,81.46,81.52,81.28,81.38,197591.0,81.46,81.52,81.28,81.38,197591.0
2025-01-14 10:10:00,81.38,81.47,81.32,81.36,75111.0,81.38,81.47,81.32,81.36,75111.0
2025-01-14 10:20:00,81.35,81.56,81.23,81.48,76914.0,81.35,81.56,81.23,81.48,76914.0
2025-01-14 10:30:00,81.49,81.82,81.49,81.73,114457.0,81.49,81.82,81.49,81.73,114457.0
2025-01-14 10:40:00,81.73,81.87,81.64,81.87,119599.0,81.73,81.87,81.64,81.87,119599.0
2025-01-14 10:50:00,81.87,81.88,81.7,81.74,58635.0,81.87,81.88,81.7,81.74,58635.0
2025-01-14 11:00:00,81.75,81.76,81.55,81.55,56528.0,81.75,81.76,81.55,81.55,56528.0
2025-01-14 11:10:00,81.54,81.81,81.52,81.76,83892.0,81.54,81.81,81.52,81.76,83892.0
2025-01-14 11:20:00,81.74,81.85,81.5,81.66,317925.0,81.74,81.85,81.5,81.66,317925.0
2025-01-14 11:30:00,81.64,81.71,81.26,81.32,94353.0,81.64,81.71,81.26,81.32,94353.0
2025-01-14 11:40:00,81.33,81.38,81.21,81.31,34304.0,81.33,81.38,81.21,81.31,34304.0
2025-01-14 11:50:00,81.35,81.63,81.33,81.57,32584.0,81.35,81.63,81.33,81.57,32584.0
2025-01-14 12:00:00,81.57,81.64,81.51,81.61,27960.0,81.57,81.64,81.51,81.61,27960.0
2025-01-14 12:10:00,81.64,81.85,81.64,81.76,100193.0,81.64,81.85,81.64,81.76,100193.0
2025-01-14 12:20:00,81.77,81.93,81.7,81.9,27143.0,81.77,81.93,81.7,81.9,27143.0
2025-01-14 12:30:00,81.88,81.9,81.7,81.72,21899.0,81.88,81.9,81.7,81.72,21899.0
2025-01-14 12:40:00,81.7,81.77,81.56,81.61,30481.0,81.7,81.77,81.56,81.61,30481.0
2025-01-14 12:50:00,81.62,81.62,81.48,81.59,17831.0,81.62,81.62,81.48,81.59,17831.0
2025-01-14 13:00:00,81.58,81.68,81.53,81.57,54900.0,81.58,81.68,81.53,81.57,54900.0
2025-01-14 13:10:00,81.58,81.67,81.55,81.56,46933.0,81.58,81.67,81.55,81.56,46933.0
2025-01-14 13:20:00,81.55,81.61,81.42,81.44,55434.0,81.55,81.61,81.42,81.44,55434.0
2025-01-14 13:30:00,81.46,81.57,81.38,81.57,27461.0,81.46,81.57,81.38,81.57,27461.0
2025-01-14 13:40:00,81.56,81.59,81.43,81.45,26600.0,81.56,81.59,81.43,81.45,26600.0
2025-01-14 13:50:00,81.48,81.53,81.45,81.5,18437.0,81.48,81.53,81.45,81.5,18437.0
2025-01-14 14:00:00,81.51,81.55,81.43,81.54,34074.0,81.51,81.55,81.43,81.54,34074.0
2025-01-14 14:10:00,81.57,81.69,81.51,81.59,312129.0,81.57,81.69,81.51,81.59,312129.0
2025-01-14 14:20:00,81.58,81.62,81.31,81.37,90257.0,81.58,81.62,81.31,81.37,90257.0
2025-01-14 14:30:00,81.36,81.63,81.35,81.6,28591.0,81.36,81.63,81.35,81.6,28591.0
2025-01-14 14:40:00,81.59,81.6,81.49,81.49,37317.0,81.59,81.6,81.49,81.49,37317.0
2025-01-14 14:50:00,81.49,81.52,81.36,81.37,53871.0,81.49,81.52,81.36,81.37,53871.0
2025-01-14 15:00:00,81.4,81.41,81.34,81.39,61160.0,81.4,81.41,81.34,81.39,61160.0
2025-01-14 15:10:00,81.38,81.46,81.36,81.43,23625.0,81.38,81.46,81.36,81.43,23625.0
2025-01-14 15:20:00,81.43,81.49,81.41,81.48,69549.0,81.43,81.49,81.41,81.48,69549.0
2025-01-14 15:30:00,81.47,81.57,81.44,81.56,98264.0,81.47,81.57,81.44,81.56,98264.0
2025-01-14 15:40:00,81.56,81.63,81.55,81.6,190851.0,81.56,81.63,81.55,81.6,190851.0
2025-01-14 15:50:00,81.59,81.69,81.59,81.67,395132.0,81.59,81.69,81.59,81.67,395132.0
2025-01-15 09:30:00,82.28,82.57,82.28,82.52,101635.0,82.28,82.57,82.28,82.52,101635.0
2025-01-15 09:40:00,82.54,82.54,82.41,82.53,60486.0,82.54,82.54,82.41,82.53,60486.0
2025-01-15 09:50:00,82.54,82.88,82.54,82.82,109919.0,82.54,82.88,82.54,82.82,109919.0
2025-01-15 10:00:00,82.86,82.91,82.7,82.83,78909.0,82.86,82.91,82.7,82.83,78909.0
2025-01-15 10:10:00,82.83,82.97,82.82,82.94,51494.0,82.83,82.97,82.82,82.94,51494.0
2025-01-15 10:20:00,82.94,82.98,82.79,82.85,37863.0,82.94,82.98,82.79,82.85,37863.0
2025-01-15 10:30:00,82.83,82.83,82.56,82.71,300485.0,82.83,82.83,82.56,82.71,300485.0
2025-01-15 10:40:00,82.7,82.87,82.6,82.8,161799.0,82.7,82.87,82.6,82.8,161799.0
2025-01-15 10:50:00,82.79,82.8,82.47,82.5,70765.0,82.79,82.8,82.47,82.5,70765.0
2025-01-15 11:00:00,82.51,82.93,82.47,82.77,56601.0,82.51,82.93,82.47,82.77,56601.0
2025-01-15 11:10:00,82.8,83.42,82.79,83.33,181787.0,82.8,83.42,82.79,83.33,181787.0
2025-01-15 11:20:00,83.34,83.4,83.21,83.32,66177.0,83.34,83.4,83.21,83.32,66177.0
2025-01-15 11:30:00,83.35,83.55,83.14,83.16,215356.0,83.35,83.55,83.14,83.16,215356.0
2025-01-15 11:40:00,83.18,83.18,82.71,82.97,150595.0,83.18,83.18,82.71,82.97,150595.0
2025-01-15 11:50:00,83.01,83.34,82.98,83.29,67671.0,83.01,83.34,82.98,83.29,67671.0
2025-01-15 12:00:00,83.28,83.37,83.18,83.23,61729.0,83.28,83.37,83.18,83.23,61729.0
2025-01-15 12:10:00,83.24,83.42,83.19,83.22,42138.0,83.24,83.42,83.19,83.22,42138.0
2025-01-15 12:20:00,83.23,83.32,83.12,83.17,71483.0,83.23,83.32,83.12,83.17,71483.0
2025-01-15 12:30:00,83.16,83.35,83.15,83.25,24548.0,83.16,83.35,83.15,83.25,24548.0
2025-01-15 12:40:00,83.25,83.34,83.17,83.18,31801.0,83.25,83.34,83.17,83.18,31801.0
2025-01-15 12:50:00,83.17,83.54,83.15,83.52,59384.0,83.17,83.54,83.15,83.52,59384.0
2025-01-15 13:00:00,83.49,83.76,83.47,83.62,75088.0,83.49,83.76,83.47,83.62,75088.0
2025-01-15 13:10:00,83.6,83.75,83.57,83.58,94472.0,83.6,83.75,83.57,83.58,94472.0
2025-01-15 13:20:00,83.58,83.58,83.43,83.49,33501.0,83.58,83.58,83.43,83.49,33501.0
2025-01-15 13:30:00,83.51,83.52,83.28,83.39,54525.0,83.51,83.52,83.28,83.39,54525.0
2025-01-15 13:40:00,83.43,83.51,83.39,83.45,20489.0,83.43,83.51,83.39,83.45,20489.0
2025-01-15 13:50:00,83.46,83.63,83.46,83.61,26283.0,83.46,83.63,83.46,83.61,26283.0
2025-01-15 14:00:00,83.6,84.09,83.6,83.9,254114.0,83.6,84.09,83.6,83.9,254114.0
2025-01-15 14:10:00,83.9,83.99,83.79,83.98,45923.0,83.9,83.99,83.79,83.98,45923.0
2025-01-15 14:20:00,83.96,83.96,83.76,83.87,45609.0,83.96,83.96,83.76,83.87,45609.0
2025-01-15 14:30:00,83.88,84.1,83.86,84.01,51557.0,83.88,84.1,83.86,84.01,51557.0
2025-01-15 14:40:00,84.01,84.18,84.0,84.17,38600.0,84.01,84.18,84.0,84.17,38600.0
2025-01-15 14:50:00,84.16,84.28,84.12,84.27,58889.0,84.16,84.28,84.12,84.27,58889.0
2025-01-15 15:00:00,84.27,84.53,84.22,84.53,141692.0,84.27,84.53,84.22,84.53,141692.0
2025-01-15 15:10:00,84.53,84.58,84.35,84.36,80436.0,84.53,84.58,84.35,84.36,80436.0
2025-01-15 15:20:00,84.36,84.38,84.28,84.33,58086.0,84.36,84.38,84.28,84.33,58086.0
2025-01-15 15:30:00,84.34,84.42,84.31,84.4,56297.0,84.34,84.42,84.31,84.4,56297.0
2025-01-15 15:40:00,84.4,84.43,84.31,84.33,105735.0,84.4,84.43,84.31,84.33,105735.0
2025-01-15 15:50:00,84.32,84.39,84.3,84.34,145271.0,84.32,84.39,84.3,84.34,145271.0
2025-01-16 09:30:00,83.49,83.6,83.23,83.45,116719.0,83.49,83.6,83.23,83.45,116719.0
2025-01-16 09:40:00,83.42,83.6,83.41,83.45,107845.0,83.42,83.6,83.41,83.45,107845.0
2025-01-16 09:50:00,83.46,83.53,83.33,83.48,55092.0,83.46,83.53,83.33,83.48,55092.0
2025-01-16 10:00:00,83.48,83.51,83.28,83.41,72442.0,83.48,83.51,83.28,83.41,72442.0
2025-01-16 10:10:00,83.41,83.45,83.06,83.13,66053.0,83.41,83.45,83.06,83.13,66053.0
2025-01-16 10:20:00,83.14,83.22,82.94,82.97,86631.0,83.14,83.22,82.94,82.97,86631.0
2025-01-16 10:30:00,82.98,83.01,82.65,82.77,138761.0,82.98,83.01,82.65,82.77,138761.0
2025-01-16 10:40:00,82.75,83.02,82.7,83.02,62930.0,82.75,83.02,82.7,83.02,62930.0
2025-01-16 10:50:00,83.02,83.15,82.89,83.06,57154.0,83.02,83.15,82.89,83.06,57154.0
2025-01-16 11:00:00,83.04,83.08,82.35,82.4,81022.0,83.04,83.08,82.35,82.4,81022.0
2025-01-16 11:10:00,82.4,82.49,82.23,82.38,83398.0,82.4,82.49,82.23,82.38,83398.0
2025-01-16 11:20:00,82.38,82.43,82.19,82.24,68302.0,82.38,82.43,82.19,82.24,68302.0
2025-01-16 11:30:00,82.26,82.31,81.99,82.12,66437.0,82.26,82.31,81.99,82.12,66437.0
2025-01-16 11:40:00,82.1,82.56,82.01,82.55,362186.0,82.1,82.56,82.01,82.55,362186.0
2025-01-16 11:50:00,82.53,83.07,82.53,82.65,287426.0,82.53,83.07,82.53,82.65,287426.0
2025-01-16 12:00:00,82.67,82.78,82.48,82.7,66557.0,82.67,82.78,82.48,82.7,66557.0
2025-01-16 12:10:00,82.7,82.99,82.6,82.87,31544.0,82.7,82.99,82.6,82.87,31544.0
2025-01-16 12:20:00,82.86,83.02,82.81,82.96,24083.0,82.86,83.02,82.81,82.96,24083.0
2025-01-16 12:30:00,82.95,83.1,82.91,83.04,32371.0,82.95,83.1,82.91,83.04,32371.0
2025-01-16 12:40:00,83.04,83.15,82.95,83.07,28368.0,83.04,83.15,82.95,83.07,28368.0
2025-01-16 12:50:00,83.07,83.16,82.96,83.1,36029.0,83.07,83.16,82.96,83.1,36029.0
2025-01-16 13:00:00,83.08,83.2,83.05,83.11,39269.0,83.08,83.2,83.05,83.11,39269.0
2025-01-16 13:10:00,83.12,83.18,82.94,83.03,20475.0,83.12,83.18,82.94,83.03,20475.0
2025-01-16 13:20:00,83.03,83.04,82.71,82.73,28984.0,83.03,83.04,82.71,82.73,28984.0
2025-01-16 13:30:00,82.71,82.84,82.65,82.67,24841.0,82.71,82.84,82.65,82.67,24841.0
2025-01-16 13:40:00,82.67,82.77,82.62,82.64,13880.0,82.67,82.77,82.62,82.64,13880.0
2025-01-16 13:50:00,82.64,82.69,82.54,82.61,18390.0,82.64,82.69,82.54,82.61,18390.0
2025-01-16 14:00:00,82.6,82.66,82.44,82.54,15853.0,82.6,82.66,82.44,82.54,15853.0
2025-01-16 14:10:00,82.52,82.77,82.5,82.76,26129.0,82.52,82.77,82.5,82.76,26129.0
2025-01-16 14:20:00,82.77,83.03,82.76,82.95,30619.0,82.77,83.03,82.76,82.95,30619.0
2025-01-16 14:30:00,82.97,83.03,82.88,83.02,27692.0,82.97,83.03,82.88,83.02,27692.0
2025-01-16 14:40:00,83.03,83.09,82.99,82.99,13471.0,83.03,83.09,82.99,82.99,13471.0
2025-01-16 14:50:00,83.0,83.08,82.97,83.04,12722.0,83.0,83.08,82.97,83.04,12722.0
2025-01-16 15:00:00,83.05,83.05,82.88,82.89,12695.0,83.05,83.05,82.88,82.89,12695.0
2025-01-16 15:10:00,82.88,82.92,82.84,82.9,18830.0,82.88,82.92,82.84,82.9,18830.0
2025-01-16 15:20:00,82.89,82.94,82.84,82.89,12793.0,82.89,82.94,82.84,82.89,12793.0
2025-01-16 15:30:00,82.89,82.97,82.84,82.96,15777.0,82.89,82.97,82.84,82.96,15777.0
2025-01-16 15:40:00,82.96,83.01,82.94,82.98,29774.0,82.96,83.01,82.94,82.98,29774.0
2025-01-16 15:50:00,82.99,83.0,82.93,82.94,77080.0,82.99,83.0,82.93,82.94,77080.0
2025-01-17 09:30:00,82.52,82.62,82.28,82.49,59234.0,82.52,82.62,82.28,82.49,59234.0
2025-01-17 09:40:00,82.47,82.95,82.47,82.95,41156.0,82.47,82.95,82.47,82.95,41156.0
2025-01-17 09:50:00,82.97,83.0,82.79,82.84,26119.0,82.97,83.0,82.79,82.84,26119.0
2025-01-17 10:00:00,82.79,82.98,82.67,82.67,59077.0,82.79,82.98,82.67,82.67,59077.0
2025-01-17 10:10:00,82.75,82.84,82.48,82.56,42350.0,82.75,82.84,82.48,82.56,42350.0
2025-01-17 10:20:00,82.54,82.62,82.43,82.53,39395.0,82.54,82.62,82.43,82.53,39395.0
2025-01-17 10:30:00,82.53,82.62,82.35,82.37,49316.0,82.53,82.62,82.35,82.37,49316.0
2025-01-17 10:40:00,82.37,82.49,82.28,82.32,45116.0,82.37,82.49,82.28,82.32,45116.0
2025-01-17 10:50:00,82.33,82.5,82.27,82.27,41614.0,82.33,82.5,82.27,82.27,41614.0
2025-01-17 11:00:00,82.27,82.37,82.23,82.36,57805.0,82.27,82.37,82.23,82.36,57805.0
2025-01-17 11:10:00,82.35,82.47,82.27,82.35,41195.0,82.35,82.47,82.27,82.35,41195.0
2025-01-17 11:20:00,82.34,82.54,82.34,82.54,47076.0,82.34,82.54,82.34,82.54,47076.0
2025-01-17 11:30:00,82.53,82.55,82.34,82.47,44537.0,82.53,82.55,82.34,82.47,44537.0
2025-01-17 11:40:00,82.46,82.61,82.42,82.55,24389.0,82.46,82.61,82.42,82.55,24389.0
2025-01-17 11:50:00,82.58,82.85,82.58,82.85,138395.0,82.58,82.85,82.58,82.85,138395.0
2025-01-17 12:00:00,82.83,82.89,82.76,82.8,135485.0,82.83,82.89,82.76,82.8,135485.0
2025-01-17 12:10:00,82.81,82.81,82.65,82.71,33163.0,82.81,82.81,82.65,82.71,33163.0
2025-01-17 12:20:00,82.72,82.72,82.59,82.59,23972.0,82.72,82.72,82.59,82.59,23972.0
2025-01-17 12:30:00,82.59,82.68,82.49,82.67,24512.0,82.59,82.68,82.49,82.67,24512.0
2025-01-17 12:40:00,82.66,82.78,82.57,82.77,21813.0,82.66,82.78,82.57,82.77,21813.0
2025-01-17 12:50:00,82.78,82.79,82.57,82.58,29512.0,82.78,82.79,82.57,82.58,29512.0
2025-01-17 13:00:00,82.57,82.6,82.5,82.55,26260.0,82.57,82.6,82.5,82.55,26260.0
2025-01-17 13:10:00,82.54,82.59,82.49,82.55,20280.0,82.54,82.59,82.49,82.55,20280.0
2025-01-17 13:20:00,82.55,82.58,82.45,82.51,30956.0,82.55,82.58,82.45,82.51,30956.0
2025-01-17 13:30:00,82.5,82.66,82.49,82.63,10405.0,82.5,82.66,82.49,82.63,10405.0
2025-01-17 13:40:00,82.64,82.7,82.62,82.67,38064.0,82.64,82.7,82.62,82.67,38064.0
2025-01-17 13:50:00,82.66,82.71,82.5,82.55,28785.0,82.66,82.71,82.5,82.55,28785.0
2025-01-17 14:00:00,82.54,82.79,82.5,82.79,48762.0,82.54,82.79,82.5,82.79,48762.0
2025-01-17 14:10:00,82.8,82.87,82.77,82.83,25403.0,82.8,82.87,82.77,82.83,25403.0
2025-01-17 14:20:00,82.83,82.83,82.43,82.46,47959.0,82.83,82.83,82.43,82.46,47959.0
2025-01-17 14:30:00,82.46,82.47,82.34,82.37,30367.0,82.46,82.47,82.34,82.37,30367.0
2025-01-17 14:40:00,82.36,82.38,82.3,82.33,15708.0,82.36,82.38,82.3,82.33,15708.0
2025-01-17 14:50:00,82.33,82.44,82.32,82.43,21392.0,82.33,82.44,82.32,82.43,21392.0
2025-01-17 15:00:00,82.42,82.43,82.33,82.41,42607.0,82.42,82.43,82.33,82.41,42607.0
2025-01-17 15:10:00,82.41,82.58,82.4,82.55,80989.0,82.41,82.58,82.4,82.55,80989.0
2025-01-17 15:20:00,82.55,82.59,82.53,82.58,26710.0,82.55,82.59,82.53,82.58,26710.0
2025-01-17 15:30:00,82.57,82.61,82.53,82.61,22548.0,82.57,82.61,82.53,82.61,22548.0
2025-01-17 15:40:00,82.61,82.62,82.55,82.58,31296.0,82.61,82.62,82.55,82.58,31296.0
2025-01-17 15:50:00,82.57,82.61,82.53,82.55,63220.0,82.57,82.61,82.53,82.55,63220.0
2025-01-21 09:30:00,80.62,80.72,80.55,80.56,109096.0,80.62,80.72,80.55,80.56,109096.0
2025-01-21 09:40:00,80.54,80.9,80.53,80.88,74456.0,80.54,80.9,80.53,80.88,74456.0
2025-01-21 09:50:00,80.88,81.0,80.7,80.79,59945.0,80.88,81.0,80.7,80.79,59945.0
2025-01-21 10:00:00,80.81,81.06,80.71,80.71,175948.0,80.81,81.06,80.71,80.71,175948.0
2025-01-21 10:10:00,80.68,80.82,80.64,80.81,72618.0,80.68,80.82,80.64,80.81,72618.0
2025-01-21 10:20:00,80.79,80.95,80.61,80.86,50738.0,80.79,80.95,80.61,80.86,50738.0
2025-01-21 10:30:00,80.86,81.09,80.84,81.08,34310.0,80.86,81.09,80.84,81.08,34310.0
2025-01-21 10:40:00,81.09,81.16,80.85,80.87,40328.0,81.09,81.16,80.85,80.87,40328.0
2025-01-21 10:50:00,80.87,81.11,80.78,81.09,44893.0,80.87,81.11,80.78,81.09,44893.0
2025-01-21 11:00:00,81.06,81.14,80.98,81.12,51720.0,81.06,81.14,80.98,81.12,51720.0
2025-01-21 11:10:00,81.13,81.28,81.08,81.21,49125.0,81.13,81.28,81.08,81.21,49125.0
2025-01-21 11:20:00,81.2,81.28,81.14,81.21,46704.0,81.2,81.28,81.14,81.21,46704.0
2025-01-21 11:30:00,81.25,81.26,81.04,81.04,22912.0,81.25,81.26,81.04,81.04,22912.0
2025-01-21 11:40:00,81.05,81.3,81.05,81.09,35063.0,81.05,81.3,81.05,81.09,35063.0
2025-01-21 11:50:00,81.1,81.11,80.95,81.01,48337.0,81.1,81.11,80.95,81.01,48337.0
2025-01-21 12:00:00,80.99,81.18,80.99,81.12,21375.0,80.99,81.18,80.99,81.12,21375.0
2025-01-21 12:10:00,81.13,81.34,81.12,81.28,32832.0,81.13,81.34,81.12,81.28,32832.0
2025-01-21 12:20:00,81.28,81.3,81.07,81.08,11219.0,81.28,81.3,81.07,81.08,11219.0
2025-01-21 12:30:00,81.03,81.04,80.91,80.97,33872.0,81.03,81.04,80.91,80.97,33872.0
2025-01-21 12:40:00,80.97,80.97,80.75,80.76,53524.0,80.97,80.97,80.75,80.76,53524.0
2025-01-21 12:50:00,80.76,80.79,80.69,80.72,20952.0,80.76,80.79,80.69,80.72,20952.0
2025-01-21 13:00:00,80.75,80.87,80.74,80.77,34146.0,80.75,80.87,80.74,80.77,34146.0
2025-01-21 13:10:00,80.75,80.86,80.71,80.75,9219.0,80.75,80.86,80.71,80.75,9219.0
2025-01-21 13:20:00,80.75,80.75,80.64,80.7,44007.0,80.75,80.75,80.64,80.7,44007.0
2025-01-21 13:30:00,80.69,80.79,80.67,80.73,58811.0,80.69,80.79,80.67,80.73,58811.0
2025-01-21 13:40:00,80.76,80.87,80.76,80.79,14473.0,80.76,80.87,80.76,80.79,14473.0
2025-01-21 13:50:00,80.78,80.82,80.73,80.73,20731.0,80.78,80.82,80.73,80.73,20731.0
2025-01-21 14:00:00,80.71,80.77,80.5,80.5,45260.0,80.71,80.77,80.5,80.5,45260.0
2025-01-21 14:10:00,80.48,80.55,80.45,80.49,32691.0,80.48,80.55,80.45,80.49,32691.0
2025-01-21 14:20:00,80.53,80.92,80.53,80.91,37220.0,80.53,80.92,80.53,80.91,37220.0
2025-01-21 14:30:00,80.96,81.04,80.92,81.02,15466.0,80.96,81.04,80.92,81.02,15466.0
2025-01-21 14:40:00,81.03,81.07,80.98,80.99,30006.0,81.03,81.07,80.98,80.99,30006.0
2025-01-21 14:50:00,81.03,81.08,80.98,81.08,27301.0,81.03,81.08,80.98,81.08,27301.0
2025-01-21 15:00:00,81.06,81.12,81.06,81.1,18529.0,81.06,81.12,81.06,81.1,18529.0
2025-01-21 15:10:00,81.1,81.11,81.01,81.04,16609.0,81.1,81.11,81.01,81.04,16609.0
2025-01-21 15:20:00,81.03,81.11,81.03,81.08,14895.0,81.03,81.11,81.03,81.08,14895.0
2025-01-21 15:30:00,81.07,81.09,80.97,80.97,15047.0,81.07,81.09,80.97,80.97,15047.0
2025-01-21 15:40:00,80.98,81.08,80.98,81.06,40282.0,80.98,81.08,80.98,81.06,40282.0
2025-01-21 15:50:00,81.08,81.13,81.08,81.09,100469.0,81.08,81.13,81.08,81.09,100469.0
2025-01-22 09:30:00,80.72,80.83,80.48,80.52,37789.0,80.72,80.83,80.48,80.52,37789.0
2025-01-22 09:40:00,80.53,80.64,80.52,80.54,19736.0,80.53,80.64,80.52,80.54,19736.0
2025-01-22 09:50:00,80.51,80.54,80.34,80.39,32634.0,80.51,80.54,80.34,80.39,32634.0
2025-01-22 10:00:00,80.39,80.57,80.35,80.57,21114.0,80.39,80.57,80.35,80.57,21114.0
2025-01-22 10:10:00,80.59,80.77,80.53,80.74,113359.0,80.59,80.77,80.53,80.74,113359.0
2025-01-22 10:20:00,80.73,80.79,80.56,80.72,24001.0,80.73,80.79,80.56,80.72,24001.0
2025-01-22 10:30:00,80.7,80.94,80.69,80.77,23748.0,80.7,80.94,80.69,80.77,23748.0
2025-01-22 10:40:00,80.77,80.99,80.32,80.96,816407.0,80.77,80.99,80.32,80.96,816407.0
2025-01-22 10:50:00,80.98,81.08,80.65,80.66,89807.0,80.98,81.08,80.65,80.66,89807.0
2025-01-22 11:00:00,80.65,80.65,80.38,80.44,60419.0,80.65,80.65,80.38,80.44,60419.0
2025-01-22 11:10:00,80.43,80.59,80.32,80.55,34488.0,80.43,80.59,80.32,80.55,34488.0
2025-01-22 11:20:00,80.55,80.79,80.48,80.73,36005.0,80.55,80.79,80.48,80.73,36005.0
2025-01-22 11:30:00,80.66,80.68,80.49,80.58,25794.0,80.66,80.68,80.49,80.58,25794.0
2025-01-22 11:40:00,80.64,80.72,80.54,80.61,25740.0,80.64,80.72,80.54,80.61,25740.0
2025-01-22 11:50:00,80.67,80.9,80.67,80.88,83011.0,80.67,80.9,80.67,80.88,83011.0
2025-01-22 12:00:00,80.89,81.0,80.78,80.79,200741.0,80.89,81.0,80.78,80.79,200741.0
2025-01-22 12:10:00,80.77,81.03,80.75,81.03,31389.0,80.77,81.03,80.75,81.03,31389.0
2025-01-22 12:20:00,81.04,81.21,81.0,81.11,22804.0,81.04,81.21,81.0,81.11,22804.0
2025-01-22 12:30:00,81.1,81.13,81.01,81.01,36389.0,81.1,81.13,81.01,81.01,36389.0
2025-01-22 12:40:00,81.01,81.04,80.89,80.93,23779.0,81.01,81.04,80.89,80.93,23779.0
2025-01-22 12:50:00,80.93,81.02,80.84,80.9,11825.0,80.93,81.02,80.84,80.9,11825.0
2025-01-22 13:00:00,80.89,80.89,80.69,80.79,21628.0,80.89,80.89,80.69,80.79,21628.0
2025-01-22 13:10:00,80.77,80.79,80.66,80.69,26532.0,80.77,80.79,80.66,80.69,26532.0
2025-01-22 13:20:00,80.68,80.71,80.63,80.67,10676.0,80.68,80.71,80.63,80.67,10676.0
2025-01-22 13:30:00,80.66,80.69,80.48,80.54,21884.0,80.66,80.69,80.48,80.54,21884.0
2025-01-22 13:40:00,80.55,80.61,80.46,80.57,17260.0,80.55,80.61,80.46,80.57,17260.0
2025-01-22 13:50:00,80.57,80.64,80.55,80.57,30049.0,80.57,80.64,80.55,80.57,30049.0
2025-01-22 14:00:00,80.57,80.59,80.48,80.51,10025.0,80.57,80.59,80.48,80.51,10025.0
2025-01-22 14:10:00,80.48,80.55,80.42,80.54,10128.0,80.48,80.55,80.42,80.54,10128.0
2025-01-22 14:20:00,80.58,80.6,80.41,80.42,21730.0,80.58,80.6,80.41,80.42,21730.0
2025-01-22 14:30:00,80.45,80.5,80.42,80.43,17286.0,80.45,80.5,80.42,80.43,17286.0
2025-01-22 14:40:00,80.44,80.5,80.42,80.45,7821.0,80.44,80.5,80.42,80.45,7821.0
2025-01-22 14:50:00,80.44,80.47,80.42,80.44,7203.0,80.44,80.47,80.42,80.44,7203.0
2025-01-22 15:00:00,80.43,80.47,80.43,80.45,12589.0,80.43,80.47,80.43,80.45,12589.0
2025-01-22 15:10:00,80.45,80.51,80.44,80.51,21428.0,80.45,80.51,80.44,80.51,21428.0
2025-01-22 15:20:00,80.51,80.52,80.46,80.49,13418.0,80.51,80.52,80.46,80.49,13418.0
2025-01-22 15:30:00,80.5,80.52,80.45,80.48,8160.0,80.5,80.52,80.45,80.48,8160.0
2025-01-22 15:40:00,80.48,80.5,80.45,80.47,16945.0,80.48,80.5,80.45,80.47,16945.0
2025-01-22 15:50:00,80.47,80.47,80.39,80.43,69078.0,80.47,80.47,80.39,80.43,69078.0
2025-01-23 09:30:00,80.56,80.9,80.56,80.84,46388.0,80.56,80.9,80.56,80.84,46388.0
2025-01-23 09:40:00,80.85,80.93,80.77,80.87,27303.0,80.85,80.93,80.77,80.87,27303.0
2025-01-23 09:50:00,80.9,81.02,80.85,80.99,33910.0,80.9,81.02,80.85,80.99,33910.0
2025-01-23 10:00:00,80.97,81.04,80.92,80.98,24484.0,80.97,81.04,80.92,80.98,24484.0
2025-01-23 10:10:00,80.96,81.01,80.91,80.95,39635.0,80.96,81.01,80.91,80.95,39635.0
2025-01-23 10:20:00,80.95,80.98,80.87,80.91,19880.0,80.95,80.98,80.87,80.91,19880.0
2025-01-23 10:30:00,80.91,80.92,80.78,80.79,38354.0,80.91,80.92,80.78,80.79,38354.0
2025-01-23 10:40:00,80.8,80.91,80.68,80.69,48602.0,80.8,80.91,80.68,80.69,48602.0
2025-01-23 10:50:00,80.69,80.74,80.62,80.7,37241.0,80.69,80.74,80.62,80.7,37241.0
2025-01-23 11:00:00,80.7,80.84,80.6,80.84,64758.0,80.7,80.84,80.6,80.84,64758.0
2025-01-23 11:10:00,80.84,80.86,79.81,80.17,996624.0,80.84,80.86,79.81,80.17,996624.0
2025-01-23 11:20:00,80.16,80.16,79.5,79.66,206809.0,80.16,80.16,79.5,79.66,206809.0
2025-01-23 11:30:00,79.68,79.8,79.35,79.38,100365.0,79.68,79.8,79.35,79.38,100365.0
2025-01-23 11:40:00,79.39,79.62,79.35,79.54,105081.0,79.39,79.62,79.35,79.54,105081.0
2025-01-23 11:50:00,79.57,79.9,79.45,79.77,72057.0,79.57,79.9,79.45,79.77,72057.0
2025-01-23 12:00:00,79.77,79.88,79.62,79.66,109264.0,79.77,79.88,79.62,79.66,109264.0
2025-01-23 12:10:00,79.68,79.9,79.63,79.73,60968.0,79.68,79.9,79.63,79.73,60968.0
2025-01-23 12:20:00,79.74,79.94,79.69,79.84,32506.0,79.74,79.94,79.69,79.84,32506.0
2025-01-23 12:30:00,79.84,80.18,79.76,80.13,44654.0,79.84,80.18,79.76,80.13,44654.0
2025-01-23 12:40:00,80.13,80.22,80.03,80.03,75542.0,80.13,80.22,80.03,80.03,75542.0
2025-01-23 12:50:00,80.03,80.08,79.91,80.05,38534.0,80.03,80.08,79.91,80.05,38534.0
2025-01-23 13:00:00,80.06,80.11,79.81,79.83,25086.0,80.06,80.11,79.81,79.83,25086.0
2025-01-23 13:10:00,79.84,79.9,79.75,79.78,29440.0,79.84,79.9,79.75,79.78,29440.0
2025-01-23 13:20:00,79.77,79.78,79.56,79.56,30119.0,79.77,79.78,79.56,79.56,30119.0
2025-01-23 13:30:00,79.59,79.64,79.52,79.53,23817.0,79.59,79.64,79.52,79.53,23817.0
2025-01-23 13:40:00,79.52,79.65,79.5,79.63,24777.0,79.52,79.65,79.5,79.63,24777.0
2025-01-23 13:50:00,79.64,79.75,79.6,79.66,19481.0,79.64,79.75,79.6,79.66,19481.0
2025-01-23 14:00:00,79.65,79.74,79.62,79.74,18466.0,79.65,79.74,79.62,79.74,18466.0
2025-01-23 14:10:00,79.73,79.74,79.52,79.54,29089.0,79.73,79.74,79.52,79.54,29089.0
2025-01-23 14:20:00,79.57,79.68,79.48,79.59,29601.0,79.57,79.68,79.48,79.59,29601.0
2025-01-23 14:30:00,79.58,79.58,79.42,79.43,35392.0,79.58,79.58,79.42,79.43,35392.0
2025-01-23 14:40:00,79.42,79.46,79.39,79.42,18527.0,79.42,79.46,79.39,79.42,18527.0
2025-01-23 14:50:00,79.43,79.45,79.33,79.42,90378.0,79.43,79.45,79.33,79.42,90378.0
2025-01-23 15:00:00,79.43,79.47,79.41,79.41,19426.0,79.43,79.47,79.41,79.41,19426.0
2025-01-23 15:10:00,79.41,79.48,79.4,79.44,47774.0,79.41,79.48,79.4,79.44,47774.0
2025-01-23 15:20:00,79.43,79.45,79.22,79.22,62930.0,79.43,79.45,79.22,79.22,62930.0
2025-01-23 15:30:00,79.22,79.3,79.18,79.19,55957.0,79.22,79.3,79.18,79.19,55957.0
2025-01-23 15:40:00,79.2,79.21,79.17,79.2,49751.0,79.2,79.21,79.17,79.2,49751.0
2025-01-23 15:50:00,79.2,79.24,79.16,79.19,208416.0,79.2,79.24,79.16,79.19,208416.0
2025-01-24 09:30:00,80.07,80.22,79.95,80.11,80750.0,80.07,80.22,79.95,80.11,80750.0
2025-01-24 09:40:00,80.08,80.11,79.76,79.76,141869.0,80.08,80.11,79.76,79.76,141869.0
2025-01-24 09:50:00,79.75,79.75,79.36,79.39,97961.0,79.75,79.75,79.36,79.39,97961.0
2025-01-24 10:00:00,79.36,79.45,79.22,79.22,59880.0,79.36,79.45,79.22,79.22,59880.0
2025-01-24 10:10:00,79.24,79.29,79.13,79.18,45613.0,79.24,79.29,79.13,79.18,45613.0
2025-01-24 10:20:00,79.19,79.49,79.17,79.4,50395.0,79.19,79.49,79.17,79.4,50395.0
2025-01-24 10:30:00,79.4,79.62,79.39,79.4,70013.0,79.4,79.62,79.39,79.4,70013.0
2025-01-24 10:40:00,79.42,79.55,79.41,79.42,8327.0,79.42,79.55,79.41,79.42,8327.0
2025-01-24 10:50:00,79.44,79.48,79.24,79.25,29056.0,79.44,79.48,79.24,79.25,29056.0
2025-01-24 11:00:00,79.23,79.49,79.22,79.41,52543.0,79.23,79.49,79.22,79.41,52543.0
2025-01-24 11:10:00,79.4,79.43,79.11,79.22,92887.0,79.4,79.43,79.11,79.22,92887.0
2025-01-24 11:20:00,79.25,79.51,79.25,79.48,29980.0,79.25,79.51,79.25,79.48,29980.0
2025-01-24 11:30:00,79.47,79.64,79.45,79.45,42515.0,79.47,79.64,79.45,79.45,42515.0
2025-01-24 11:40:00,79.45,79.45,79.26,79.32,33332.0,79.45,79.45,79.26,79.32,33332.0
2025-01-24 11:50:00,79.29,79.32,79.05,79.09,34515.0,79.29,79.32,79.05,79.09,34515.0
2025-01-24 12:00:00,79.08,79.28,79.01,79.28,31261.0,79.08,79.28,79.01,79.28,31261.0
2025-01-24 12:10:00,79.28,79.3,79.08,79.13,21109.0,79.28,79.3,79.08,79.13,21109.0
2025-01-24 12:20:00,79.12,79.37,79.12,79.32,23527.0,79.12,79.37,79.12,79.32,23527.0
2025-01-24 12:30:00,79.29,79.35,79.19,79.19,20064.0,79.29,79.35,79.19,79.19,20064.0
2025-01-24 12:40:00,79.19,79.36,79.19,79.3,22965.0,79.19,79.36,79.19,79.3,22965.0
2025-01-24 12:50:00,79.3,79.37,79.29,79.32,6503.0,79.3,79.37,79.29,79.32,6503.0
2025-01-24 13:00:00,79.31,79.42,79.3,79.41,9846.0,79.31,79.42,79.3,79.41,9846.0
2025-01-24 13:10:00,79.39,79.4,79.32,79.36,11303.0,79.39,79.4,79.32,79.36,11303.0
2025-01-24 13:20:00,79.37,79.39,79.25,79.25,8862.0,79.37,79.39,79.25,79.25,8862.0
2025-01-24 13:30:00,79.25,79.71,79.24,79.63,45701.0,79.25,79.71,79.24,79.63,45701.0
2025-01-24 13:40:00,79.61,79.78,79.55,79.76,41035.0,79.61,79.78,79.55,79.76,41035.0
2025-01-24 13:50:00,79.75,79.8,79.71,79.76,16567.0,79.75,79.8,79.71,79.76,16567.0
2025-01-24 14:00:00,79.76,79.82,79.67,79.67,28959.0,79.76,79.82,79.67,79.67,28959.0
2025-01-24 14:10:00,79.68,79.77,79.63,79.66,33240.0,79.68,79.77,79.63,79.66,33240.0
2025-01-24 14:20:00,79.65,79.72,79.59,79.59,33902.0,79.65,79.72,79.59,79.59,33902.0
2025-01-24 14:30:00,79.58,79.64,79.53,79.54,26439.0,79.58,79.64,79.53,79.54,26439.0
2025-01-24 14:40:00,79.53,79.55,79.51,79.54,18409.0,79.53,79.55,79.51,79.54,18409.0
2025-01-24 14:50:00,79.56,79.65,79.56,79.64,19245.0,79.56,79.65,79.56,79.64,19245.0
2025-01-24 15:00:00,79.64,79.68,79.59,79.61,23104.0,79.64,79.68,79.59,79.61,23104.0
2025-01-24 15:10:00,79.61,79.7,79.61,79.69,23770.0,79.61,79.7,79.61,79.69,23770.0
2025-01-24 15:20:00,79.69,79.76,79.69,79.71,25592.0,79.69,79.76,79.69,79.71,25592.0
2025-01-24 15:30:00,79.72,79.73,79.66,79.66,21349.0,79.72,79.73,79.66,79.66,21349.0
2025-01-24 15:40:00,79.66,79.66,79.59,79.59,31100.0,79.66,79.66,79.59,79.59,31100.0
2025-01-24 15:50:00,79.59,79.64,79.57,79.59,84360.0,79.59,79.64,79.57,79.59,84360.0
2025-01-27 09:30:00,79.28,79.4,79.23,79.33,30153.0,79.28,79.4,79.23,79.33,30153.0
2025-01-27 09:40:00,79.31,79.45,79.25,79.36,40170.0,79.31,79.45,79.25,79.36,40170.0
2025-01-27 09:50:00,79.38,79.47,79.33,79.45,15965.0,79.38,79.47,79.33,79.45,15965.0
2025-01-27 10:00:00,79.43,79.44,79.28,79.37,19889.0,79.43,79.44,79.28,79.37,19889.0
2025-01-27 10:10:00,79.41,79.54,79.2,79.23,25235.0,79.41,79.54,79.2,79.23,25235.0
2025-01-27 10:20:00,79.23,79.24,79.09,79.11,58152.0,79.23,79.24,79.09,79.11,58152.0
2025-01-27 10:30:00,79.11,79.11,78.52,78.69,71808.0,79.11,79.11,78.52,78.69,71808.0
2025-01-27 10:40:00,78.69,78.84,78.55,78.56,36191.0,78.69,78.84,78.55,78.56,36191.0
2025-01-27 10:50:00,78.55,78.58,78.35,78.43,79204.0,78.55,78.58,78.35,78.43,79204.0
2025-01-27 11:00:00,78.43,78.45,78.12,78.18,48128.0,78.43,78.45,78.12,78.18,48128.0
2025-01-27 11:10:00,78.16,78.26,78.11,78.19,45087.0,78.16,78.26,78.11,78.19,45087.0
2025-01-27 11:20:00,78.18,78.4,78.15,78.21,50198.0,78.18,78.4,78.15,78.21,50198.0
2025-01-27 11:30:00,78.22,78.26,77.93,77.95,41214.0,78.22,78.26,77.93,77.95,41214.0
2025-01-27 11:40:00,77.94,77.94,77.71,77.73,39125.0,77.94,77.94,77.71,77.73,39125.0
2025-01-27 11:50:00,77.7,77.73,77.51,77.54,40827.0,77.7,77.73,77.51,77.54,40827.0
2025-01-27 12:00:00,77.56,77.56,77.23,77.29,59753.0,77.56,77.56,77.23,77.29,59753.0
2025-01-27 12:10:00,77.25,77.69,77.25,77.47,45645.0,77.25,77.69,77.25,77.47,45645.0
2025-01-27 12:20:00,77.5,77.76,77.5,77.69,30642.0,77.5,77.76,77.5,77.69,30642.0
2025-01-27 12:30:00,77.7,77.75,77.51,77.53,12196.0,77.7,77.75,77.51,77.53,12196.0
2025-01-27 12:40:00,77.5,77.55,77.45,77.5,13602.0,77.5,77.55,77.45,77.5,13602.0
2025-01-27 12:50:00,77.48,77.55,77.42,77.43,16178.0,77.48,77.55,77.42,77.43,16178.0
2025-01-27 13:00:00,77.45,77.75,77.45,77.7,21707.0,77.45,77.75,77.45,77.7,21707.0
2025-01-27 13:10:00,77.7,77.73,77.63,77.72,25296.0,77.7,77.73,77.63,77.72,25296.0
2025-01-27 13:20:00,77.7,77.82,77.7,77.8,15047.0,77.7,77.82,77.7,77.8,15047.0
2025-01-27 13:30:00,77.79,77.84,77.7,77.7,5761.0,77.79,77.84,77.7,77.7,5761.0
2025-01-27 13:40:00,77.71,77.8,77.69,77.8,3185.0,77.71,77.8,77.69,77.8,3185.0
2025-01-27 13:50:00,77.78,77.87,77.78,77.82,5997.0,77.78,77.87,77.78,77.82,5997.0
2025-01-27 14:00:00,77.83,77.95,77.81,77.94,18336.0,77.83,77.95,77.81,77.94,18336.0
2025-01-27 14:10:00,77.94,78.07,77.93,77.95,16688.0,77.94,78.07,77.93,77.95,16688.0
2025-01-27 14:20:00,77.95,78.15,77.94,78.03,33467.0,77.95,78.15,77.94,78.03,33467.0
2025-01-27 14:30:00,78.03,78.06,77.92,77.96,10767.0,78.03,78.06,77.92,77.96,10767.0
2025-01-27 14:40:00,77.96,78.01,77.95,77.97,10140.0,77.96,78.01,77.95,77.97,10140.0
2025-01-27 14:50:00,77.97,77.97,77.86,77.87,13101.0,77.97,77.97,77.86,77.87,13101.0
2025-01-27 15:00:00,77.88,77.98,77.87,77.97,7945.0,77.88,77.98,77.87,77.97,7945.0
2025-01-27 15:10:00,77.98,78.01,77.96,78.01,8227.0,77.98,78.01,77.96,78.01,8227.0
2025-01-27 15:20:00,78.01,78.08,78.0,78.04,18144.0,78.01,78.08,78.0,78.04,18144.0
2025-01-27 15:30:00,78.05,78.05,77.95,77.95,12294.0,78.05,78.05,77.95,77.95,12294.0
2025-01-27 15:40:00,77.95,78.0,77.88,77.9,24930.0,77.95,78.0,77.88,77.9,24930.0
2025-01-27 15:50:00,77.9,77.98,77.86,77.95,221223.0,77.9,77.98,77.86,77.95,221223.0
2025-01-28 09:30:00,78.87,78.91,78.54,78.74,101804.0,78.87,78.91,78.54,78.74,101804.0
2025-01-28 09:40:00,78.75,78.75,78.13,78.24,46663.0,78.75,78.75,78.13,78.24,46663.0
2025-01-28 09:50:00,78.27,78.45,78.22,78.37,33268.0,78.27,78.45,78.22,78.37,33268.0
2025-01-28 10:00:00,78.33,78.4,78.24,78.39,34784.0,78.33,78.4,78.24,78.39,34784.0
2025-01-28 10:10:00,78.42,78.52,78.28,78.4,28255.0,78.42,78.52,78.28,78.4,28255.0
2025-01-28 10:20:00,78.38,78.5,78.3,78.33,12312.0,78.38,78.5,78.3,78.33,12312.0
2025-01-28 10:30:00,78.29,78.44,78.25,78.31,13106.0,78.29,78.44,78.25,78.31,13106.0
2025-01-28 10:40:00,78.29,78.3,78.14,78.14,18129.0,78.29,78.3,78.14,78.14,18129.0
2025-01-28 10:50:00,78.15,78.23,78.0,78.13,30073.0,78.15,78.23,78.0,78.13,30073.0
2025-01-28 11:00:00,78.12,78.25,78.06,78.15,22513.0,78.12,78.25,78.06,78.15,22513.0
2025-01-28 11:10:00,78.15,78.27,78.13,78.19,26199.0,78.15,78.27,78.13,78.19,26199.0
2025-01-28 11:20:00,78.18,78.26,77.98,78.13,32864.0,78.18,78.26,77.98,78.13,32864.0
2025-01-28 11:30:00,78.11,78.24,77.98,78.01,27188.0,78.11,78.24,77.98,78.01,27188.0
2025-01-28 11:40:00,78.02,78.05,77.81,77.89,35703.0,78.02,78.05,77.81,77.89,35703.0
2025-01-28 11:50:00,77.9,77.98,77.86,77.93,15661.0,77.9,77.98,77.86,77.93,15661.0
2025-01-28 12:00:00,77.96,78.16,77.9,78.01,29185.0,77.96,78.16,77.9,78.01,29185.0
2025-01-28 12:10:00,78.02,78.28,78.02,78.2,21408.0,78.02,78.28,78.02,78.2,21408.0
2025-01-28 12:20:00,78.21,78.33,78.19,78.25,12607.0,78.21,78.33,78.19,78.25,12607.0
2025-01-28 12:30:00,78.25,78.29,78.03,78.05,14017.0,78.25,78.29,78.03,78.05,14017.0
2025-01-28 12:40:00,78.05,78.13,77.99,78.1,14160.0,78.05,78.13,77.99,78.1,14160.0
2025-01-28 12:50:00,78.08,78.09,78.0,78.01,9777.0,78.08,78.09,78.0,78.01,9777.0
2025-01-28 13:00:00,78.0,78.15,77.99,78.11,19567.0,78.0,78.15,77.99,78.11,19567.0
2025-01-28 13:10:00,78.13,78.13,78.0,78.03,20098.0,78.13,78.13,78.0,78.03,20098.0
2025-01-28 13:20:00,78.0,78.0,77.88,77.93,25926.0,78.0,78.0,77.88,77.93,25926.0
2025-01-28 13:30:00,77.93,78.0,77.91,77.97,12051.0,77.93,78.0,77.91,77.97,12051.0
2025-01-28 13:40:00,77.93,78.51,77.92,78.47,60981.0,77.93,78.51,77.92,78.47,60981.0
2025-01-28 13:50:00,78.48,78.8,78.42,78.79,66457.0,78.48,78.8,78.42,78.79,66457.0
2025-01-28 14:00:00,78.79,78.95,78.71,78.81,55199.0,78.79,78.95,78.71,78.81,55199.0
2025-01-28 14:10:00,78.81,78.88,78.56,78.58,39137.0,78.81,78.88,78.56,78.58,39137.0
2025-01-28 14:20:00,78.61,78.74,78.61,78.71,10441.0,78.61,78.74,78.61,78.71,10441.0
2025-01-28 14:30:00,78.7,78.87,78.68,78.85,14455.0,78.7,78.87,78.68,78.85,14455.0
2025-01-28 14:40:00,78.85,78.85,78.76,78.79,9333.0,78.85,78.85,78.76,78.79,9333.0
2025-01-28 14:50:00,78.82,78.82,78.75,78.79,3165.0,78.82,78.82,78.75,78.79,3165.0
2025-01-28 15:00:00,78.77,78.79,78.73,78.76,4994.0,78.77,78.79,78.73,78.76,4994.0
2025-01-28 15:10:00,78.75,78.87,78.75,78.86,14041.0,78.75,78.87,78.75,78.86,14041.0
2025-01-28 15:20:00,78.84,78.86,78.79,78.83,31854.0,78.84,78.86,78.79,78.83,31854.0
2025-01-28 15:30:00,78.82,78.9,78.81,78.9,12330.0,78.82,78.9,78.81,78.9,12330.0
2025-01-28 15:40:00,78.9,78.93,78.84,78.84,33663.0,78.9,78.93,78.84,78.84,33663.0
2025-01-28 15:50:00,78.85,78.88,78.77,78.88,52971.0,78.85,78.88,78.77,78.88,52971.0
2025-01-29 09:30:00,78.02,78.16,77.96,78.1,32921.0,78.02,78.16,77.96,78.1,32921.0
2025-01-29 09:40:00,78.1,78.29,78.09,78.28,28630.0,78.1,78.29,78.09,78.28,28630.0
2025-01-29 09:50:00,78.29,78.35,78.11,78.2,53426.0,78.29,78.35,78.11,78.2,53426.0
2025-01-29 10:00:00,78.23,78.6,78.22,78.58,33499.0,78.23,78.6,78.22,78.58,33499.0
2025-01-29 10:10:00,78.58,78.63,78.25,78.27,54308.0,78.58,78.63,78.25,78.27,54308.0
2025-01-29 10:20:00,78.32,78.32,78.14,78.26,8880.0,78.32,78.32,78.14,78.26,8880.0
2025-01-29 10:30:00,78.25,78.48,78.22,78.41,30782.0,78.25,78.48,78.22,78.41,30782.0
2025-01-29 10:40:00,78.43,78.48,78.28,78.45,21200.0,78.43,78.48,78.28,78.45,21200.0
2025-01-29 10:50:00,78.43,78.65,78.3,78.41,28753.0,78.43,78.65,78.3,78.41,28753.0
2025-01-29 11:00:00,78.41,78.45,78.07,78.13,19762.0,78.41,78.45,78.07,78.13,19762.0
2025-01-29 11:10:00,78.1,78.18,78.01,78.03,83688.0,78.1,78.18,78.01,78.03,83688.0
2025-01-29 11:20:00,78.03,78.37,78.01,78.34,14013.0,78.03,78.37,78.01,78.34,14013.0
2025-01-29 11:30:00,78.29,78.41,78.19,78.39,19458.0,78.29,78.41,78.19,78.39,19458.0
2025-01-29 11:40:00,78.38,78.46,78.28,78.29,79100.0,78.38,78.46,78.28,78.29,79100.0
2025-01-29 11:50:00,78.34,78.38,78.28,78.33,14958.0,78.34,78.38,78.28,78.33,14958.0
2025-01-29 12:00:00,78.35,78.35,78.09,78.1,24504.0,78.35,78.35,78.09,78.1,24504.0
2025-01-29 12:10:00,78.13,78.13,77.97,78.07,17470.0,78.13,78.13,77.97,78.07,17470.0
2025-01-29 12:20:00,78.06,78.11,77.57,77.57,57082.0,78.06,78.11,77.57,77.57,57082.0
2025-01-29 12:30:00,77.55,77.62,77.49,77.57,43349.0,77.55,77.62,77.49,77.57,43349.0
2025-01-29 12:40:00,77.56,77.57,77.39,77.44,137733.0,77.56,77.57,77.39,77.44,137733.0
2025-01-29 12:50:00,77.45,77.52,77.41,77.43,21788.0,77.45,77.52,77.41,77.43,21788.0
2025-01-29 13:00:00,77.42,77.52,77.18,77.45,63493.0,77.42,77.52,77.18,77.45,63493.0
2025-01-29 13:10:00,77.48,77.5,77.39,77.43,36981.0,77.48,77.5,77.39,77.43,36981.0
2025-01-29 13:20:00,77.45,77.52,77.4,77.41,11646.0,77.45,77.52,77.4,77.41,11646.0
2025-01-29 13:30:00,77.49,77.74,77.49,77.68,28723.0,77.49,77.74,77.49,77.68,28723.0
2025-01-29 13:40:00,77.69,77.79,77.69,77.77,15308.0,77.69,77.79,77.69,77.77,15308.0
2025-01-29 13:50:00,77.77,77.83,77.67,77.77,11265.0,77.77,77.83,77.67,77.77,11265.0
2025-01-29 14:00:00,77.75,77.86,77.68,77.69,13728.0,77.75,77.86,77.68,77.69,13728.0
2025-01-29 14:10:00,77.67,77.7,77.53,77.59,21853.0,77.67,77.7,77.53,77.59,21853.0
2025-01-29 14:20:00,77.58,77.65,77.45,77.46,38523.0,77.58,77.65,77.45,77.46,38523.0
2025-01-29 14:30:00,77.49,77.75,77.47,77.74,13200.0,77.49,77.75,77.47,77.74,13200.0
2025-01-29 14:40:00,77.75,77.83,77.73,77.77,12861.0,77.75,77.83,77.73,77.77,12861.0
2025-01-29 14:50:00,77.79,77.89,77.78,77.79,8369.0,77.79,77.89,77.78,77.79,8369.0
2025-01-29 15:00:00,77.78,77.8,77.76,77.8,4867.0,77.78,77.8,77.76,77.8,4867.0
2025-01-29 15:10:00,77.78,77.81,77.74,77.75,9586.0,77.78,77.81,77.74,77.75,9586.0
2025-01-29 15:20:00,77.75,77.79,77.72,77.76,8953.0,77.75,77.79,77.72,77.76,8953.0
2025-01-29 15:30:00,77.77,77.77,77.65,77.67,10432.0,77.77,77.77,77.65,77.67,10432.0
2025-01-29 15:40:00,77.67,77.73,77.66,77.73,27359.0,77.67,77.73,77.66,77.73,27359.0
2025-01-29 15:50:00,77.73,77.85,77.72,77.8,106140.0,77.73,77.85,77.72,77.8,106140.0
2025-01-30 09:30:00,77.77,77.94,77.77,77.9,37099.0,77.77,77.94,77.77,77.9,37099.0
2025-01-30 09:40:00,77.93,77.93,77.78,77.92,8693.0,77.93,77.93,77.78,77.92,8693.0
2025-01-30 09:50:00,77.96,78.0,77.8,77.81,15117.0,77.96,78.0,77.8,77.81,15117.0
2025-01-30 10:00:00,77.83,78.06,77.73,78.06,31917.0,77.83,78.06,77.73,78.06,31917.0
2025-01-30 10:10:00,78.06,78.14,78.05,78.06,21104.0,78.06,78.14,78.05,78.06,21104.0
2025-01-30 10:20:00,78.07,78.41,78.02,78.31,32142.0,78.07,78.41,78.02,78.31,32142.0
2025-01-30 10:30:00,78.29,78.46,78.26,78.4,26428.0,78.29,78.46,78.26,78.4,26428.0
2025-01-30 10:40:00,78.39,78.39,78.22,78.28,15974.0,78.39,78.39,78.22,78.28,15974.0
2025-01-30 10:50:00,78.28,78.36,78.24,78.31,10040.0,78.28,78.36,78.24,78.31,10040.0
2025-01-30 11:00:00,78.35,78.38,78.23,78.24,20891.0,78.35,78.38,78.23,78.24,20891.0
2025-01-30 11:10:00,78.26,78.3,77.98,78.13,10812.0,78.26,78.3,77.98,78.13,10812.0
2025-01-30 11:20:00,78.11,78.23,78.04,78.13,28701.0,78.11,78.23,78.04,78.13,28701.0
2025-01-30 11:30:00,78.11,78.18,77.88,77.9,19691.0,78.11,78.18,77.88,77.9,19691.0
2025-01-30 11:40:00,77.93,77.96,77.76,77.93,30525.0,77.93,77.96,77.76,77.93,30525.0
2025-01-30 11:50:00,77.91,77.91,77.65,77.66,14010.0,77.91,77.91,77.65,77.66,14010.0
2025-01-30 12:00:00,77.67,77.71,77.58,77.64,16688.0,77.67,77.71,77.58,77.64,16688.0
2025-01-30 12:10:00,77.64,77.74,77.55,77.59,15752.0,77.64,77.74,77.55,77.59,15752.0
2025-01-30 12:20:00,77.6,77.64,77.54,77.64,25998.0,77.6,77.64,77.54,77.64,25998.0
2025-01-30 12:30:00,77.62,77.76,77.62,77.7,7755.0,77.62,77.76,77.62,77.7,7755.0
2025-01-30 12:40:00,77.69,77.76,77.66,77.74,7537.0,77.69,77.76,77.66,77.74,7537.0
2025-01-30 12:50:00,77.74,77.74,77.58,77.6,5332.0,77.74,77.74,77.58,77.6,5332.0
2025-01-30 13:00:00,77.59,77.75,77.55,77.65,3924.0,77.59,77.75,77.55,77.65,3924.0
2025-01-30 13:10:00,77.65,77.83,77.65,77.82,6939.0,77.65,77.83,77.65,77.82,6939.0
2025-01-30 13:20:00,77.85,78.04,77.85,77.98,11615.0,77.85,78.04,77.85,77.98,11615.0
2025-01-30 13:30:00,78.0,78.0,77.75,77.84,7720.0,78.0,78.0,77.75,77.84,7720.0
2025-01-30 13:40:00,77.82,77.87,77.76,77.76,10737.0,77.82,77.87,77.76,77.76,10737.0
2025-01-30 13:50:00,77.74,77.77,77.62,77.62,20360.0,77.74,77.77,77.62,77.62,20360.0
2025-01-30 14:00:00,77.63,77.63,77.52,77.56,11167.0,77.63,77.63,77.52,77.56,11167.0
2025-01-30 14:10:00,77.59,77.61,77.46,77.48,9807.0,77.59,77.61,77.46,77.48,9807.0
2025-01-30 14:20:00,77.5,77.64,77.48,77.63,31858.0,77.5,77.64,77.48,77.63,31858.0
2025-01-30 14:30:00,77.63,77.69,77.59,77.64,5615.0,77.63,77.69,77.59,77.64,5615.0
2025-01-30 14:40:00,77.64,77.68,77.62,77.66,5751.0,77.64,77.68,77.62,77.66,5751.0
2025-01-30 14:50:00,77.66,77.74,77.66,77.7,19958.0,77.66,77.74,77.66,77.7,19958.0
2025-01-30 15:00:00,77.69,77.73,77.66,77.73,11430.0,77.69,77.73,77.66,77.73,11430.0
2025-01-30 15:10:00,77.73,77.77,77.71,77.75,17506.0,77.73,77.77,77.71,77.75,17506.0
2025-01-30 15:20:00,77.77,77.78,77.73,77.75,10954.0,77.77,77.78,77.73,77.75,10954.0
2025-01-30 15:30:00,77.75,78.26,77.71,78.24,289006.0,77.75,78.26,77.71,78.24,289006.0
2025-01-30 15:40:00,78.22,78.77,77.9,78.03,658945.0,78.22,78.77,77.9,78.03,658945.0
2025-01-30 15:50:00,78.04,78.06,77.62,77.74,159625.0,78.04,78.06,77.62,77.74,159625.0
2025-01-31 09:30:00,77.6,77.67,77.32,77.36,31023.0,77.6,77.67,77.32,77.36,31023.0
2025-01-31 09:40:00,77.36,77.41,77.08,77.13,22313.0,77.36,77.41,77.08,77.13,22313.0
2025-01-31 09:50:00,77.11,77.11,76.79,76.84,73460.0,77.11,77.11,76.79,76.84,73460.0
2025-01-31 10:00:00,76.84,77.16,76.76,77.14,31131.0,76.84,77.16,76.76,77.14,31131.0
2025-01-31 10:10:00,77.18,77.23,77.01,77.06,25473.0,77.18,77.23,77.01,77.06,25473.0
2025-01-31 10:20:00,77.06,77.22,77.05,77.15,9555.0,77.06,77.22,77.05,77.15,9555.0
2025-01-31 10:30:00,77.13,77.69,77.12,77.48,32892.0,77.13,77.69,77.12,77.48,32892.0
2025-01-31 10:40:00,77.52,77.63,77.48,77.5,17990.0,77.52,77.63,77.48,77.5,17990.0
2025-01-31 10:50:00,77.48,77.55,77.26,77.39,22507.0,77.48,77.55,77.26,77.39,22507.0
2025-01-31 11:00:00,77.41,77.75,77.39,77.64,30183.0,77.41,77.75,77.39,77.64,30183.0
2025-01-31 11:10:00,77.6,77.62,77.5,77.55,16950.0,77.6,77.62,77.5,77.55,16950.0
2025-01-31 11:20:00,77.56,77.71,77.54,77.67,17815.0,77.56,77.71,77.54,77.67,17815.0
2025-01-31 11:30:00,77.7,77.78,77.62,77.76,33686.0,77.7,77.78,77.62,77.76,33686.0
2025-01-31 11:40:00,77.74,77.81,77.69,77.79,12287.0,77.74,77.81,77.69,77.79,12287.0
2025-01-31 11:50:00,77.8,77.87,77.66,77.72,7837.0,77.8,77.87,77.66,77.72,7837.0
2025-01-31 12:00:00,77.74,77.82,77.35,77.36,86085.0,77.74,77.82,77.35,77.36,86085.0
2025-01-31 12:10:00,77.31,77.41,77.05,77.15,79193.0,77.31,77.41,77.05,77.15,79193.0
2025-01-31 12:20:00,77.14,77.18,76.92,76.96,19640.0,77.14,77.18,76.92,76.96,19640.0
2025-01-31 12:30:00,76.95,77.09,76.84,77.04,28742.0,76.95,77.09,76.84,77.04,28742.0
2025-01-31 12:40:00,77.03,77.03,76.86,76.94,18333.0,77.03,77.03,76.86,76.94,18333.0
2025-01-31 12:50:00,76.92,77.12,76.86,77.0,22107.0,76.92,77.12,76.86,77.0,22107.0
2025-01-31 13:00:00,77.01,77.06,76.95,76.98,23202.0,77.01,77.06,76.95,76.98,23202.0
2025-01-31 13:10:00,76.95,77.68,76.95,77.65,89078.0,76.95,77.68,76.95,77.65,89078.0
2025-01-31 13:20:00,77.65,77.76,77.43,77.56,175648.0,77.65,77.76,77.43,77.56,175648.0
2025-01-31 13:30:00,77.5,77.59,77.34,77.54,38630.0,77.5,77.59,77.34,77.54,38630.0
2025-01-31 13:40:00,77.52,78.21,77.51,78.12,51225.0,77.52,78.21,77.51,78.12,51225.0
2025-01-31 13:50:00,78.08,78.18,77.96,78.03,21752.0,78.08,78.18,77.96,78.03,21752.0
2025-01-31 14:00:00,78.03,78.03,77.73,77.79,11627.0,78.03,78.03,77.73,77.79,11627.0
2025-01-31 14:10:00,77.8,77.8,77.52,77.52,57105.0,77.8,77.8,77.52,77.52,57105.0
2025-01-31 14:20:00,77.56,77.57,77.33,77.37,19580.0,77.56,77.57,77.33,77.37,19580.0
2025-01-31 14:30:00,77.35,77.4,77.3,77.34,5346.0,77.35,77.4,77.3,77.34,5346.0
2025-01-31 14:40:00,77.32,77.35,77.2,77.27,12515.0,77.32,77.35,77.2,77.27,12515.0
2025-01-31 14:50:00,77.29,77.31,77.19,77.24,9511.0,77.29,77.31,77.19,77.24,9511.0
2025-01-31 15:00:00,77.23,77.32,77.21,77.29,12839.0,77.23,77.32,77.21,77.29,12839.0
2025-01-31 15:10:00,77.27,77.35,77.26,77.33,38258.0,77.27,77.35,77.26,77.33,38258.0
2025-01-31 15:20:00,77.33,77.4,77.32,77.33,46918.0,77.33,77.4,77.32,77.33,46918.0
2025-01-31 15:30:00,77.34,77.45,77.34,77.42,80211.0,77.34,77.45,77.34,77.42,80211.0
2025-01-31 15:40:00,77.44,77.56,77.43,77.56,111563.0,77.44,77.56,77.43,77.56,111563.0
2025-01-31 15:50:00,77.56,78.26,77.53,78.04,1226508.0,77.56,78.26,77.53,78.04,1226508.0
2025-02-03 09:30:00,78.42,78.77,78.25,78.59,111847.0,78.42,78.77,78.25,78.59,111847.0
2025-02-03 09:40:00,78.59,78.71,78.14,78.23,82367.0,78.59,78.71,78.14,78.23,82367.0
2025-02-03 09:50:00,78.24,78.38,77.87,77.99,89704.0,78.24,78.38,77.87,77.99,89704.0
2025-02-03 10:00:00,78.0,78.0,77.72,77.91,183880.0,78.0,78.0,77.72,77.91,183880.0
2025-02-03 10:10:00,77.92,78.23,77.76,78.04,67317.0,77.92,78.23,77.76,78.04,67317.0
2025-02-03 10:20:00,78.03,78.03,76.94,77.33,302644.0,78.03,78.03,76.94,77.33,302644.0
2025-02-03 10:30:00,77.32,77.72,77.27,77.38,98954.0,77.32,77.72,77.27,77.38,98954.0
2025-02-03 10:40:00,77.37,77.76,77.21,77.22,54993.0,77.37,77.76,77.21,77.22,54993.0
2025-02-03 10:50:00,77.26,77.49,77.2,77.3,68296.0,77.26,77.49,77.2,77.3,68296.0
2025-02-03 11:00:00,77.31,77.71,77.27,77.62,146847.0,77.31,77.71,77.27,77.62,146847.0
2025-02-03 11:10:00,77.62,77.71,77.43,77.63,70694.0,77.62,77.71,77.43,77.63,70694.0
2025-02-03 11:20:00,77.61,77.91,77.55,77.59,50800.0,77.61,77.91,77.55,77.59,50800.0
2025-02-03 11:30:00,77.59,77.64,77.3,77.33,26270.0,77.59,77.64,77.3,77.33,26270.0
2025-02-03 11:40:00,77.31,77.44,77.22,77.43,26521.0,77.31,77.44,77.22,77.43,26521.0
2025-02-03 11:50:00,77.44,77.55,77.23,77.34,58017.0,77.44,77.55,77.23,77.34,58017.0
2025-02-03 12:00:00,77.36,77.67,77.3,77.62,36825.0,77.36,77.67,77.3,77.62,36825.0
2025-02-03 12:10:00,77.6,77.8,77.6,77.7,19563.0,77.6,77.8,77.6,77.7,19563.0
2025-02-03 12:20:00,77.68,77.8,77.6,77.63,8893.0,77.68,77.8,77.6,77.63,8893.0
2025-02-03 12:30:00,77.65,77.69,77.54,77.65,43235.0,77.65,77.69,77.54,77.65,43235.0
2025-02-03 12:40:00,77.63,77.66,77.35,77.48,203595.0,77.63,77.66,77.35,77.48,203595.0
2025-02-03 12:50:00,77.5,77.78,77.29,77.36,236393.0,77.5,77.78,77.29,77.36,236393.0
2025-02-03 13:00:00,77.39,77.54,77.35,77.45,35772.0,77.39,77.54,77.35,77.45,35772.0
2025-02-03 13:10:00,77.44,77.44,77.34,77.41,27499.0,77.44,77.44,77.34,77.41,27499.0
2025-02-03 13:20:00,77.41,77.49,77.37,77.47,9781.0,77.41,77.49,77.37,77.47,9781.0
2025-02-03 13:30:00,77.46,77.6,77.44,77.48,10952.0,77.46,77.6,77.44,77.48,10952.0
2025-02-03 13:40:00,77.56,77.68,77.56,77.63,6908.0,77.56,77.68,77.56,77.63,6908.0
2025-02-03 13:50:00,77.67,77.85,77.64,77.84,41627.0,77.67,77.85,77.64,77.84,41627.0
2025-02-03 14:00:00,77.86,77.99,77.81,77.86,32289.0,77.86,77.99,77.81,77.86,32289.0
2025-02-03 14:10:00,77.88,77.95,77.77,77.95,63393.0,77.88,77.95,77.77,77.95,63393.0
2025-02-03 14:20:00,77.95,78.11,77.9,78.08,179802.0,77.95,78.11,77.9,78.08,179802.0
2025-02-03 14:30:00,78.08,78.11,78.01,78.04,151859.0,78.08,78.11,78.01,78.04,151859.0
2025-02-03 14:40:00,78.04,78.1,78.02,78.03,87617.0,78.04,78.1,78.02,78.03,87617.0
2025-02-03 14:50:00,78.03,78.08,78.02,78.04,35402.0,78.03,78.08,78.02,78.04,35402.0
2025-02-03 15:00:00,78.03,78.1,78.02,78.04,15816.0,78.03,78.1,78.02,78.04,15816.0
2025-02-03 15:10:00,78.05,78.05,77.91,77.92,21537.0,78.05,78.05,77.91,77.92,21537.0
2025-02-03 15:20:00,77.9,77.92,77.83,77.84,26121.0,77.9,77.92,77.83,77.84,26121.0
2025-02-03 15:30:00,77.83,77.83,77.74,77.83,16963.0,77.83,77.83,77.74,77.83,16963.0
2025-02-03 15:40:00,77.84,77.84,77.74,77.8,58458.0,77.84,77.84,77.74,77.8,58458.0
2025-02-03 15:50:00,77.81,77.85,77.77,77.81,326108.0,77.81,77.85,77.77,77.81,326108.0
2025-02-04 09:30:00,75.7,76.45,75.6,76.21,907526.0,75.7,76.45,75.6,76.21,907526.0
2025-02-04 09:40:00,76.21,77.59,76.17,77.56,684086.0,76.21,77.59,76.17,77.56,684086.0
2025-02-04 09:50:00,77.56,77.92,77.17,77.61,418963.0,77.56,77.92,77.17,77.61,418963.0
2025-02-04 10:00:00,77.59,77.76,77.46,77.74,199646.0,77.59,77.76,77.46,77.74,199646.0
2025-02-04 10:10:00,77.73,77.99,77.72,77.93,92253.0,77.73,77.99,77.72,77.93,92253.0
2025-02-04 10:20:00,77.91,78.29,77.91,78.17,85154.0,77.91,78.29,77.91,78.17,85154.0
2025-02-04 10:30:00,78.15,78.3,78.03,78.13,24294.0,78.15,78.3,78.03,78.13,24294.0
2025-02-04 10:40:00,78.13,78.24,77.87,77.93,39579.0,78.13,78.24,77.87,77.93,39579.0
2025-02-04 10:50:00,77.94,77.94,77.51,77.58,25251.0,77.94,77.94,77.51,77.58,25251.0
2025-02-04 11:00:00,77.62,77.62,77.37,77.42,27581.0,77.62,77.62,77.37,77.42,27581.0
2025-02-04 11:10:00,77.41,77.56,77.16,77.55,28141.0,77.41,77.56,77.16,77.55,28141.0
2025-02-04 11:20:00,77.55,77.9,77.54,77.68,31773.0,77.55,77.9,77.54,77.68,31773.0
2025-02-04 11:30:00,77.71,77.82,77.65,77.67,38526.0,77.71,77.82,77.65,77.67,38526.0
2025-02-04 11:40:00,77.69,77.8,77.52,77.57,19289.0,77.69,77.8,77.52,77.57,19289.0
2025-02-04 11:50:00,77.56,77.87,77.55,77.87,47165.0,77.56,77.87,77.55,77.87,47165.0
2025-02-04 12:00:00,77.88,77.97,77.85,77.85,20318.0,77.88,77.97,77.85,77.85,20318.0
2025-02-04 12:10:00,77.85,77.89,77.6,77.62,43064.0,77.85,77.89,77.6,77.62,43064.0
2025-02-04 12:20:00,77.61,77.62,77.44,77.45,25716.0,77.61,77.62,77.44,77.45,25716.0
2025-02-04 12:30:00,77.45,77.58,77.39,77.54,32781.0,77.45,77.58,77.39,77.54,32781.0
2025-02-04 12:40:00,77.56,77.63,77.5,77.55,29580.0,77.56,77.63,77.5,77.55,29580.0
2025-02-04 12:50:00,77.57,77.59,77.5,77.56,9252.0,77.57,77.59,77.5,77.56,9252.0
2025-02-04 13:00:00,77.58,77.69,77.58,77.65,9415.0,77.58,77.69,77.58,77.65,9415.0
2025-02-04 13:10:00,77.66,77.76,77.62,77.67,11839.0,77.66,77.76,77.62,77.67,11839.0
2025-02-04 13:20:00,77.73,77.8,77.64,77.79,15716.0,77.73,77.8,77.64,77.79,15716.0
2025-02-04 13:30:00,77.78,77.97,77.77,77.92,22000.0,77.78,77.97,77.77,77.92,22000.0
2025-02-04 13:40:00,77.93,78.06,77.9,77.99,18059.0,77.93,78.06,77.9,77.99,18059.0
2025-02-04 13:50:00,77.98,78.1,77.97,77.99,19163.0,77.98,78.1,77.97,77.99,19163.0
2025-02-04 14:00:00,77.98,77.99,77.84,77.9,18891.0,77.98,77.99,77.84,77.9,18891.0
2025-02-04 14:10:00,77.9,77.94,77.67,77.74,44578.0,77.9,77.94,77.67,77.74,44578.0
2025-02-04 14:20:00,77.74,77.76,77.62,77.65,27422.0,77.74,77.76,77.62,77.65,27422.0
2025-02-04 14:30:00,77.64,77.77,77.64,77.77,15995.0,77.64,77.77,77.64,77.77,15995.0
2025-02-04 14:40:00,77.79,77.8,77.73,77.75,7268.0,77.79,77.8,77.73,77.75,7268.0
2025-02-04 14:50:00,77.76,77.83,77.09,77.46,1082305.0,77.76,77.83,77.09,77.46,1082305.0
2025-02-04 15:00:00,77.45,77.51,77.31,77.48,45475.0,77.45,77.51,77.31,77.48,45475.0
2025-02-04 15:10:00,77.47,77.5,77.41,77.44,33127.0,77.47,77.5,77.41,77.44,33127.0
2025-02-04 15:20:00,77.44,77.46,77.36,77.44,17941.0,77.44,77.46,77.36,77.44,17941.0
2025-02-04 15:30:00,77.44,77.59,77.43,77.56,44241.0,77.44,77.59,77.43,77.56,44241.0
2025-02-04 15:40:00,77.57,77.6,77.51,77.56,50876.0,77.57,77.6,77.51,77.56,50876.0
2025-02-04 15:50:00,77.56,77.61,77.35,77.51,236513.0,77.56,77.61,77.35,77.51,236513.0
2025-02-05 09:30:00,76.57,76.77,76.53,76.67,39557.0,76.57,76.77,76.53,76.67,39557.0
2025-02-05 09:40:00,76.66,77.0,76.65,76.89,32848.0,76.66,77.0,76.65,76.89,32848.0
2025-02-05 09:50:00,76.91,77.0,76.9,76.92,37935.0,76.91,77.0,76.9,76.92,37935.0
2025-02-05 10:00:00,76.88,76.89,76.49,76.49,34671.0,76.88,76.89,76.49,76.49,34671.0
2025-02-05 10:10:00,76.49,76.61,76.39,76.45,64180.0,76.49,76.61,76.39,76.45,64180.0
2025-02-05 10:20:00,76.49,76.61,76.48,76.55,32566.0,76.49,76.61,76.48,76.55,32566.0
2025-02-05 10:30:00,76.52,76.54,76.29,76.36,80058.0,76.52,76.54,76.29,76.36,80058.0
2025-02-05 10:40:00,76.39,76.58,76.29,76.56,19226.0,76.39,76.58,76.29,76.56,19226.0
2025-02-05 10:50:00,76.58,76.86,76.53,76.53,40231.0,76.58,76.86,76.53,76.53,40231.0
2025-02-05 11:00:00,76.51,76.51,76.14,76.27,45700.0,76.51,76.51,76.14,76.27,45700.0
2025-02-05 11:10:00,76.25,76.25,76.06,76.07,168992.0,76.25,76.25,76.06,76.07,168992.0
2025-02-05 11:20:00,76.08,76.13,75.99,76.02,32887.0,76.08,76.13,75.99,76.02,32887.0
2025-02-05 11:30:00,76.02,76.11,75.91,75.97,39539.0,76.02,76.11,75.91,75.97,39539.0
2025-02-05 11:40:00,75.96,76.01,75.85,75.96,49444.0,75.96,76.01,75.85,75.96,49444.0
2025-02-05 11:50:00,75.92,76.05,75.91,75.98,13991.0,75.92,76.05,75.91,75.98,13991.0
2025-02-05 12:00:00,76.01,76.11,75.94,76.02,50155.0,76.01,76.11,75.94,76.02,50155.0
2025-02-05 12:10:00,76.03,76.11,75.93,76.03,25314.0,76.03,76.11,75.93,76.03,25314.0
2025-02-05 12:20:00,76.07,76.14,76.04,76.11,14365.0,76.07,76.14,76.04,76.11,14365.0
2025-02-05 12:30:00,76.1,76.2,76.07,76.2,30919.0,76.1,76.2,76.07,76.2,30919.0
2025-02-05 12:40:00,76.2,76.22,76.15,76.16,8912.0,76.2,76.22,76.15,76.16,8912.0
2025-02-05 12:50:00,76.16,76.19,76.06,76.12,12442.0,76.16,76.19,76.06,76.12,12442.0
2025-02-05 13:00:00,76.16,76.16,75.95,75.95,26991.0,76.16,76.16,75.95,75.95,26991.0
2025-02-05 13:10:00,75.97,76.06,75.92,76.02,11574.0,75.97,76.06,75.92,76.02,11574.0
2025-02-05 13:20:00,76.02,76.08,75.95,76.08,16428.0,76.02,76.08,75.95,76.08,16428.0
2025-02-05 13:30:00,76.08,76.1,76.03,76.07,16722.0,76.08,76.1,76.03,76.07,16722.0
2025-02-05 13:40:00,76.07,76.07,75.96,75.96,11940.0,76.07,76.07,75.96,75.96,11940.0
2025-02-05 13:50:00,75.96,75.98,75.88,75.93,36664.0,75.96,75.98,75.88,75.93,36664.0
2025-02-05 14:00:00,75.92,76.01,75.88,75.96,28459.0,75.92,76.01,75.88,75.96,28459.0
2025-02-05 14:10:00,75.96,76.05,75.95,76.03,25348.0,75.96,76.05,75.95,76.03,25348.0
2025-02-05 14:20:00,76.03,76.03,75.83,75.91,35619.0,76.03,76.03,75.83,75.91,35619.0
2025-02-05 14:30:00,75.94,76.02,75.91,75.98,11205.0,75.94,76.02,75.91,75.98,11205.0
2025-02-05 14:40:00,75.96,75.99,75.94,75.98,7026.0,75.96,75.99,75.94,75.98,7026.0
2025-02-05 14:50:00,75.98,76.03,75.96,76.02,8905.0,75.98,76.03,75.96,76.02,8905.0
2025-02-05 15:00:00,76.02,76.05,76.01,76.04,3921.0,76.02,76.05,76.01,76.04,3921.0
2025-02-05 15:10:00,76.05,76.12,76.05,76.1,13540.0,76.05,76.12,76.05,76.1,13540.0
2025-02-05 15:20:00,76.1,76.15,76.06,76.13,24767.0,76.1,76.15,76.06,76.13,24767.0
2025-02-05 15:30:00,76.14,76.15,76.08,76.09,161741.0,76.14,76.15,76.08,76.09,161741.0
2025-02-05 15:40:00,76.07,76.11,76.06,76.09,26699.0,76.07,76.11,76.06,76.09,26699.0
2025-02-05 15:50:00,76.1,76.11,76.05,76.09,121337.0,76.1,76.11,76.05,76.09,121337.0
2025-02-06 09:30:00,76.36,76.47,76.27,76.41,50090.0,76.36,76.47,76.27,76.41,50090.0
2025-02-06 09:40:00,76.37,76.38,76.06,76.2,63101.0,76.37,76.38,76.06,76.2,63101.0
2025-02-06 09:50:00,76.18,76.18,75.51,75.56,103366.0,76.18,76.18,75.51,75.56,103366.0
2025-02-06 10:00:00,75.63,75.82,75.59,75.67,65503.0,75.63,75.82,75.59,75.67,65503.0
2025-02-06 10:10:00,75.66,75.82,75.59,75.65,26845.0,75.66,75.82,75.59,75.65,26845.0
2025-02-06 10:20:00,75.65,76.73,75.61,76.2,350555.0,75.65,76.73,75.61,76.2,350555.0
2025-02-06 10:30:00,76.17,76.29,75.94,76.01,61972.0,76.17,76.29,75.94,76.01,61972.0
2025-02-06 10:40:00,75.99,76.04,75.8,76.03,44428.0,75.99,76.04,75.8,76.03,44428.0
2025-02-06 10:50:00,76.04,76.25,76.04,76.21,31630.0,76.04,76.25,76.04,76.21,31630.0
2025-02-06 11:00:00,76.21,76.38,76.15,76.35,20909.0,76.21,76.38,76.15,76.35,20909.0
2025-02-06 11:10:00,76.37,76.38,76.03,76.12,22439.0,76.37,76.38,76.03,76.12,22439.0
2025-02-06 11:20:00,76.1,76.21,76.0,76.03,23492.0,76.1,76.21,76.0,76.03,23492.0
2025-02-06 11:30:00,76.04,76.11,75.95,76.04,17295.0,76.04,76.11,75.95,76.04,17295.0
2025-02-06 11:40:00,76.04,76.12,75.92,76.03,12176.0,76.04,76.12,75.92,76.03,12176.0
2025-02-06 11:50:00,76.01,76.16,75.95,75.97,19291.0,76.01,76.16,75.95,75.97,19291.0
2025-02-06 12:00:00,75.97,75.97,75.57,75.65,38893.0,75.97,75.97,75.57,75.65,38893.0
2025-02-06 12:10:00,75.64,75.71,75.6,75.64,17658.0,75.64,75.71,75.6,75.64,17658.0
2025-02-06 12:20:00,75.64,75.74,75.63,75.64,9674.0,75.64,75.74,75.63,75.64,9674.0
2025-02-06 12:30:00,75.63,75.67,75.55,75.57,23838.0,75.63,75.67,75.55,75.57,23838.0
2025-02-06 12:40:00,75.58,75.66,75.42,75.58,50441.0,75.58,75.66,75.42,75.58,50441.0
2025-02-06 12:50:00,75.6,75.6,75.49,75.51,14320.0,75.6,75.6,75.49,75.51,14320.0
2025-02-06 13:00:00,75.5,75.66,75.5,75.64,15940.0,75.5,75.66,75.5,75.64,15940.0
2025-02-06 13:10:00,75.64,75.67,75.55,75.57,14224.0,75.64,75.67,75.55,75.57,14224.0
2025-02-06 13:20:00,75.54,75.58,75.44,75.46,17528.0,75.54,75.58,75.44,75.46,17528.0
2025-02-06 13:30:00,75.45,75.49,75.33,75.33,15921.0,75.45,75.49,75.33,75.33,15921.0
2025-02-06 13:40:00,75.34,75.42,75.28,75.34,26245.0,75.34,75.42,75.28,75.34,26245.0
2025-02-06 13:50:00,75.33,75.37,75.27,75.29,15892.0,75.33,75.37,75.27,75.29,15892.0
2025-02-06 14:00:00,75.28,75.45,75.27,75.45,34333.0,75.28,75.45,75.27,75.45,34333.0
2025-02-06 14:10:00,75.44,75.54,75.37,75.47,34953.0,75.44,75.54,75.37,75.47,34953.0
2025-02-06 14:20:00,75.47,75.52,75.39,75.46,51735.0,75.47,75.52,75.39,75.46,51735.0
2025-02-06 14:30:00,75.46,75.47,75.32,75.36,22744.0,75.46,75.47,75.32,75.36,22744.0
2025-02-06 14:40:00,75.34,75.38,75.3,75.32,10630.0,75.34,75.38,75.3,75.32,10630.0
2025-02-06 14:50:00,75.32,75.42,75.31,75.39,34380.0,75.32,75.42,75.31,75.39,34380.0
2025-02-06 15:00:00,75.38,75.43,75.32,75.35,20238.0,75.38,75.43,75.32,75.35,20238.0
2025-02-06 15:10:00,75.35,75.38,75.31,75.34,11277.0,75.35,75.38,75.31,75.34,11277.0
2025-02-06 15:20:00,75.34,75.36,75.32,75.35,7883.0,75.34,75.36,75.32,75.35,7883.0
2025-02-06 15:30:00,75.37,75.41,75.37,75.38,5432.0,75.37,75.41,75.37,75.38,5432.0
2025-02-06 15:40:00,75.39,75.42,75.35,75.38,26044.0,75.39,75.42,75.35,75.38,26044.0
2025-02-06 15:50:00,75.38,75.49,75.38,75.44,50995.0,75.38,75.49,75.38,75.44,50995.0
2025-02-07 09:30:00,76.22,76.26,76.15,76.16,53930.0,76.22,76.26,76.15,76.16,53930.0
2025-02-07 09:40:00,76.15,76.29,76.04,76.26,65888.0,76.15,76.29,76.04,76.26,65888.0
2025-02-07 09:50:00,76.27,76.27,76.07,76.09,17998.0,76.27,76.27,76.07,76.09,17998.0
2025-02-07 10:00:00,76.06,76.09,75.95,76.08,30940.0,76.06,76.09,75.95,76.08,30940.0
2025-02-07 10:10:00,76.07,76.17,76.03,76.1,38194.0,76.07,76.17,76.03,76.1,38194.0
2025-02-07 10:20:00,76.09,76.2,76.03,76.14,47070.0,76.09,76.2,76.03,76.14,47070.0
2025-02-07 10:30:00,76.14,76.21,76.08,76.08,31113.0,76.14,76.21,76.08,76.08,31113.0
2025-02-07 10:40:00,76.1,76.2,76.03,76.05,28629.0,76.1,76.2,76.03,76.05,28629.0
2025-02-07 10:50:00,76.04,76.1,75.68,75.82,89799.0,76.04,76.1,75.68,75.82,89799.0
2025-02-07 11:00:00,75.91,75.91,75.51,75.74,32373.0,75.91,75.91,75.51,75.74,32373.0
2025-02-07 11:10:00,75.74,75.77,75.56,75.73,23642.0,75.74,75.77,75.56,75.73,23642.0
2025-02-07 11:20:00,75.74,75.79,75.66,75.66,53342.0,75.74,75.79,75.66,75.66,53342.0
2025-02-07 11:30:00,75.7,75.86,75.6,75.6,91623.0,75.7,75.86,75.6,75.6,91623.0
2025-02-07 11:40:00,75.61,75.61,75.46,75.53,15953.0,75.61,75.61,75.46,75.53,15953.0
2025-02-07 11:50:00,75.54,75.59,75.48,75.5,17319.0,75.54,75.59,75.48,75.5,17319.0
2025-02-07 12:00:00,75.49,75.73,75.48,75.68,49323.0,75.49,75.73,75.48,75.68,49323.0
2025-02-07 12:10:00,75.68,75.8,75.6,75.67,51625.0,75.68,75.8,75.6,75.67,51625.0
2025-02-07 12:20:00,75.71,75.75,75.62,75.66,40148.0,75.71,75.75,75.62,75.66,40148.0
2025-02-07 12:30:00,75.67,75.68,75.56,75.65,18137.0,75.67,75.68,75.56,75.65,18137.0
2025-02-07 12:40:00,75.65,75.78,75.65,75.76,7732.0,75.65,75.78,75.65,75.76,7732.0
2025-02-07 12:50:00,75.75,75.82,75.71,75.78,19328.0,75.75,75.82,75.71,75.78,19328.0
2025-02-07 13:00:00,75.77,75.87,75.74,75.77,11970.0,75.77,75.87,75.74,75.77,11970.0
2025-02-07 13:10:00,75.77,75.88,75.74,75.85,9214.0,75.77,75.88,75.74,75.85,9214.0
2025-02-07 13:20:00,75.85,75.93,75.83,75.92,6450.0,75.85,75.93,75.83,75.92,6450.0
2025-02-07 13:30:00,75.93,75.93,75.86,75.91,6651.0,75.93,75.93,75.86,75.91,6651.0
2025-02-07 13:40:00,75.9,75.95,75.84,75.84,9227.0,75.9,75.95,75.84,75.84,9227.0
2025-02-07 13:50:00,75.83,75.85,75.74,75.78,15940.0,75.83,75.85,75.74,75.78,15940.0
2025-02-07 14:00:00,75.77,75.92,75.77,75.9,30670.0,75.77,75.92,75.77,75.9,30670.0
2025-02-07 14:10:00,75.9,76.1,75.89,76.06,29644.0,75.9,76.1,75.89,76.06,29644.0
2025-02-07 14:20:00,76.04,76.07,75.87,75.87,24262.0,76.04,76.07,75.87,75.87,24262.0
2025-02-07 14:30:00,75.86,75.86,75.77,75.79,23440.0,75.86,75.86,75.77,75.79,23440.0
2025-02-07 14:40:00,75.78,75.88,75.77,75.87,7294.0,75.78,75.88,75.77,75.87,7294.0
2025-02-07 14:50:00,75.87,75.87,75.83,75.87,3495.0,75.87,75.87,75.83,75.87,3495.0
2025-02-07 15:00:00,75.83,75.87,75.81,75.86,20505.0,75.83,75.87,75.81,75.86,20505.0
2025-02-07 15:10:00,75.86,75.91,75.85,75.9,13662.0,75.86,75.91,75.85,75.9,13662.0
2025-02-07 15:20:00,75.9,75.95,75.87,75.91,39796.0,75.9,75.95,75.87,75.91,39796.0
2025-02-07 15:30:00,75.91,75.92,75.87,75.89,13347.0,75.91,75.92,75.87,75.89,13347.0
2025-02-07 15:40:00,75.89,75.91,75.87,75.89,22191.0,75.89,75.91,75.87,75.89,22191.0
2025-02-07 15:50:00,75.89,75.96,75.88,75.89,172963.0,75.89,75.96,75.88,75.89,172963.0
2025-02-10 09:30:00,76.94,77.01,76.84,76.96,187110.0,76.94,77.01,76.84,76.96,187110.0
2025-02-10 09:40:00,76.96,76.97,76.77,76.79,46613.0,76.96,76.97,76.77,76.79,46613.0
2025-02-10 09:50:00,76.79,76.96,76.79,76.95,34295.0,76.79,76.96,76.79,76.95,34295.0
2025-02-10 10:00:00,76.91,76.99,76.9,76.91,45837.0,76.91,76.99,76.9,76.91,45837.0
2025-02-10 10:10:00,76.91,76.92,76.74,76.82,29860.0,76.91,76.92,76.74,76.82,29860.0
2025-02-10 10:20:00,76.82,76.87,76.61,76.66,38959.0,76.82,76.87,76.61,76.66,38959.0
2025-02-10 10:30:00,76.67,76.73,76.65,76.7,21556.0,76.67,76.73,76.65,76.7,21556.0
2025-02-10 10:40:00,76.71,77.08,76.66,77.0,52093.0,76.71,77.08,76.66,77.0,52093.0
2025-02-10 10:50:00,77.02,77.15,76.97,77.01,107224.0,77.02,77.15,76.97,77.01,107224.0
2025-02-10 11:00:00,77.02,77.08,76.91,77.03,41782.0,77.02,77.08,76.91,77.03,41782.0
2025-02-10 11:10:00,77.04,77.13,77.01,77.06,13830.0,77.04,77.13,77.01,77.06,13830.0
2025-02-10 11:20:00,77.07,77.18,77.07,77.14,27869.0,77.07,77.18,77.07,77.14,27869.0
2025-02-10 11:30:00,77.15,77.36,77.13,77.35,35884.0,77.15,77.36,77.13,77.35,35884.0
2025-02-10 11:40:00,77.37,77.48,77.29,77.41,75611.0,77.37,77.48,77.29,77.41,75611.0
2025-02-10 11:50:00,77.39,77.42,77.25,77.3,40253.0,77.39,77.42,77.25,77.3,40253.0
2025-02-10 12:00:00,77.31,77.46,77.3,77.45,14614.0,77.31,77.46,77.3,77.45,14614.0
2025-02-10 12:10:00,77.47,77.51,77.44,77.47,17211.0,77.47,77.51,77.44,77.47,17211.0
2025-02-10 12:20:00,77.48,77.49,77.41,77.49,17354.0,77.48,77.49,77.41,77.49,17354.0
2025-02-10 12:30:00,77.5,77.5,77.29,77.34,22858.0,77.5,77.5,77.29,77.34,22858.0
2025-02-10 12:40:00,77.34,77.39,77.28,77.36,43708.0,77.34,77.39,77.28,77.36,43708.0
2025-02-10 12:50:00,77.35,77.42,77.31,77.39,24838.0,77.35,77.42,77.31,77.39,24838.0
2025-02-10 13:00:00,77.36,77.38,77.24,77.31,29386.0,77.36,77.38,77.24,77.31,29386.0
2025-02-10 13:10:00,77.31,77.36,77.28,77.32,24746.0,77.31,77.36,77.28,77.32,24746.0
2025-02-10 13:20:00,77.33,77.38,77.25,77.26,53483.0,77.33,77.38,77.25,77.26,53483.0
2025-02-10 13:30:00,77.27,77.34,77.21,77.23,50210.0,77.27,77.34,77.21,77.23,50210.0
2025-02-10 13:40:00,77.23,77.23,77.13,77.2,77218.0,77.23,77.23,77.13,77.2,77218.0
2025-02-10 13:50:00,77.2,77.23,77.12,77.13,76999.0,77.2,77.23,77.12,77.13,76999.0
2025-02-10 14:00:00,77.13,77.24,77.1,77.18,58445.0,77.13,77.24,77.1,77.18,58445.0
2025-02-10 14:10:00,77.18,77.37,77.16,77.29,131685.0,77.18,77.37,77.16,77.29,131685.0
2025-02-10 14:20:00,77.28,77.35,77.2,77.35,51969.0,77.28,77.35,77.2,77.35,51969.0
2025-02-10 14:30:00,77.36,77.48,77.34,77.45,44084.0,77.36,77.48,77.34,77.45,44084.0
2025-02-10 14:40:00,77.45,77.45,77.39,77.44,43655.0,77.45,77.45,77.39,77.44,43655.0
2025-02-10 14:50:00,77.44,77.46,77.43,77.45,50199.0,77.44,77.46,77.43,77.45,50199.0
2025-02-10 15:00:00,77.45,77.46,77.41,77.45,40031.0,77.45,77.46,77.41,77.45,40031.0
2025-02-10 15:10:00,77.45,77.46,77.39,77.4,41618.0,77.45,77.46,77.39,77.4,41618.0
2025-02-10 15:20:00,77.4,77.42,77.36,77.37,30777.0,77.4,77.42,77.36,77.37,30777.0
2025-02-10 15:30:00,77.37,77.41,77.36,77.4,52846.0,77.37,77.41,77.36,77.4,52846.0
2025-02-10 15:40:00,77.41,77.45,77.39,77.42,102331.0,77.41,77.45,77.39,77.42,102331.0
2025-02-10 15:50:00,77.42,77.45,77.37,77.42,189300.0,77.42,77.45,77.37,77.42,189300.0
2025-02-11 09:30:00,78.37,78.43,78.15,78.27,107584.0,78.37,78.43,78.15,78.27,107584.0
2025-02-11 09:40:00,78.27,78.32,78.14,78.24,43946.0,78.27,78.32,78.14,78.24,43946.0
2025-02-11 09:50:00,78.25,78.38,78.17,78.37,29082.0,78.25,78.38,78.17,78.37,29082.0
2025-02-11 10:00:00,78.35,78.35,77.91,77.94,78360.0,78.35,78.35,77.91,77.94,78360.0
2025-02-11 10:10:00,77.92,78.07,77.91,77.97,49744.0,77.92,78.07,77.91,77.97,49744.0
2025-02-11 10:20:00,77.96,78.05,77.87,78.03,23229.0,77.96,78.05,77.87,78.03,23229.0
2025-02-11 10:30:00,78.01,78.19,77.98,78.19,52694.0,78.01,78.19,77.98,78.19,52694.0
2025-02-11 10:40:00,78.19,78.3,78.06,78.13,49292.0,78.19,78.3,78.06,78.13,49292.0
2025-02-11 10:50:00,78.13,78.17,78.04,78.05,25270.0,78.13,78.17,78.04,78.05,25270.0
2025-02-11 11:00:00,78.06,78.14,78.02,78.14,28475.0,78.06,78.14,78.02,78.14,28475.0
2025-02-11 11:10:00,78.15,78.34,78.15,78.31,36593.0,78.15,78.34,78.15,78.31,36593.0
2025-02-11 11:20:00,78.33,78.33,78.15,78.17,29517.0,78.33,78.33,78.15,78.17,29517.0
2025-02-11 11:30:00,78.18,78.32,78.07,78.07,24395.0,78.18,78.32,78.07,78.07,24395.0
2025-02-11 11:40:00,78.07,78.18,78.06,78.17,15064.0,78.07,78.18,78.06,78.17,15064.0
2025-02-11 11:50:00,78.17,78.34,78.07,78.31,42195.0,78.17,78.34,78.07,78.31,42195.0
2025-02-11 12:00:00,78.31,78.37,78.2,78.27,31280.0,78.31,78.37,78.2,78.27,31280.0
2025-02-11 12:10:00,78.27,78.33,78.26,78.3,15852.0,78.27,78.33,78.26,78.3,15852.0
2025-02-11 12:20:00,78.3,78.36,78.29,78.34,20722.0,78.3,78.36,78.29,78.34,20722.0
2025-02-11 12:30:00,78.33,78.41,78.31,78.38,23417.0,78.33,78.41,78.31,78.38,23417.0
2025-02-11 12:40:00,78.39,78.41,78.29,78.32,24166.0,78.39,78.41,78.29,78.32,24166.0
2025-02-11 12:50:00,78.31,78.34,78.24,78.27,53231.0,78.31,78.34,78.24,78.27,53231.0
2025-02-11 13:00:00,78.28,78.36,78.23,78.29,40898.0,78.28,78.36,78.23,78.29,40898.0
2025-02-11 13:10:00,78.29,78.41,78.29,78.4,32273.0,78.29,78.41,78.29,78.4,32273.0
2025-02-11 13:20:00,78.4,78.46,78.39,78.43,23379.0,78.4,78.46,78.39,78.43,23379.0
2025-02-11 13:30:00,78.43,78.49,78.37,78.37,23759.0,78.43,78.49,78.37,78.37,23759.0
2025-02-11 13:40:00,78.39,78.41,78.33,78.4,12118.0,78.39,78.41,78.33,78.4,12118.0
2025-02-11 13:50:00,78.41,78.45,78.4,78.41,30191.0,78.41,78.45,78.4,78.41,30191.0
2025-02-11 14:00:00,78.4,78.45,78.33,78.39,21973.0,78.4,78.45,78.33,78.39,21973.0
2025-02-11 14:10:00,78.38,78.39,78.32,78.38,11507.0,78.38,78.39,78.32,78.38,11507.0
2025-02-11 14:20:00,78.38,78.43,78.36,78.4,55488.0,78.38,78.43,78.36,78.4,55488.0
2025-02-11 14:30:00,78.4,78.47,78.4,78.45,28248.0,78.4,78.47,78.4,78.45,28248.0
2025-02-11 14:40:00,78.45,78.45,78.36,78.37,36808.0,78.45,78.45,78.36,78.37,36808.0
2025-02-11 14:50:00,78.36,78.47,78.35,78.47,36854.0,78.36,78.47,78.35,78.47,36854.0
2025-02-11 15:00:00,78.46,78.48,78.41,78.42,24847.0,78.46,78.48,78.41,78.42,24847.0
2025-02-11 15:10:00,78.41,78.43,78.38,78.39,30482.0,78.41,78.43,78.38,78.39,30482.0
2025-02-11 15:20:00,78.39,78.41,78.38,78.4,22079.0,78.39,78.41,78.38,78.4,22079.0
2025-02-11 15:30:00,78.39,78.39,78.3,78.31,21097.0,78.39,78.39,78.3,78.31,21097.0
2025-02-11 15:40:00,78.31,78.34,78.3,78.31,55935.0,78.31,78.34,78.3,78.31,55935.0
2025-02-11 15:50:00,78.32,78.33,78.28,78.28,202286.0,78.32,78.33,78.28,78.28,202286.0
2025-02-12 09:30:00,77.15,77.46,77.08,77.3,86611.0,77.15,77.46,77.08,77.3,86611.0
2025-02-12 09:40:00,77.3,77.32,77.2,77.24,25625.0,77.3,77.32,77.2,77.24,25625.0
2025-02-12 09:50:00,77.25,77.32,77.23,77.3,18018.0,77.25,77.32,77.23,77.3,18018.0
2025-02-12 10:00:00,77.28,77.29,77.13,77.2,20833.0,77.28,77.29,77.13,77.2,20833.0
2025-02-12 10:10:00,77.21,77.23,77.04,77.14,13436.0,77.21,77.23,77.04,77.14,13436.0
2025-02-12 10:20:00,77.13,77.22,77.09,77.13,12871.0,77.13,77.22,77.09,77.13,12871.0
2025-02-12 10:30:00,77.14,77.34,77.08,77.2,77971.0,77.14,77.34,77.08,77.2,77971.0
2025-02-12 10:40:00,77.22,77.41,77.22,77.34,47386.0,77.22,77.41,77.22,77.34,47386.0
2025-02-12 10:50:00,77.35,77.4,77.03,77.05,47299.0,77.35,77.4,77.03,77.05,47299.0
2025-02-12 11:00:00,77.06,77.12,77.01,77.04,28430.0,77.06,77.12,77.01,77.04,28430.0
2025-02-12 11:10:00,77.01,77.21,76.92,77.18,59428.0,77.01,77.21,76.92,77.18,59428.0
2025-02-12 11:20:00,77.16,77.31,77.13,77.15,14019.0,77.16,77.31,77.13,77.15,14019.0
2025-02-12 11:30:00,77.15,77.34,77.09,77.18,24261.0,77.15,77.34,77.09,77.18,24261.0
2025-02-12 11:40:00,77.18,77.23,77.07,77.12,45300.0,77.18,77.23,77.07,77.12,45300.0
2025-02-12 11:50:00,77.11,77.22,76.92,77.04,298979.0,77.11,77.22,76.92,77.04,298979.0
2025-02-12 12:00:00,77.06,77.11,76.54,76.78,205489.0,77.06,77.11,76.54,76.78,205489.0
2025-02-12 12:10:00,76.75,76.75,76.58,76.66,64698.0,76.75,76.75,76.58,76.66,64698.0
2025-02-12 12:20:00,76.66,76.69,76.58,76.6,15961.0,76.66,76.69,76.58,76.6,15961.0
2025-02-12 12:30:00,76.6,76.82,76.56,76.75,96384.0,76.6,76.82,76.56,76.75,96384.0
2025-02-12 12:40:00,76.74,76.76,76.63,76.67,23071.0,76.74,76.76,76.63,76.67,23071.0
2025-02-12 12:50:00,76.66,77.13,76.65,76.72,279290.0,76.66,77.13,76.65,76.72,279290.0
2025-02-12 13:00:00,76.71,76.74,76.48,76.5,55069.0,76.71,76.74,76.48,76.5,55069.0
2025-02-12 13:10:00,76.54,76.58,76.44,76.46,49208.0,76.54,76.58,76.44,76.46,49208.0
2025-02-12 13:20:00,76.49,76.56,76.44,76.56,25230.0,76.49,76.56,76.44,76.56,25230.0
2025-02-12 13:30:00,76.59,76.62,76.48,76.5,18128.0,76.59,76.62,76.48,76.5,18128.0
2025-02-12 13:40:00,76.5,76.51,76.42,76.44,12398.0,76.5,76.51,76.42,76.44,12398.0
2025-02-12 13:50:00,76.44,76.45,76.42,76.44,6151.0,76.44,76.45,76.42,76.44,6151.0
2025-02-12 14:00:00,76.43,76.46,76.4,76.45,22092.0,76.43,76.46,76.4,76.45,22092.0
2025-02-12 14:10:00,76.46,76.52,76.4,76.46,18648.0,76.46,76.52,76.4,76.46,18648.0
2025-02-12 14:20:00,76.45,76.46,76.32,76.4,28650.0,76.45,76.46,76.32,76.4,28650.0
2025-02-12 14:30:00,76.41,76.41,76.33,76.37,15128.0,76.41,76.41,76.33,76.37,15128.0
2025-02-12 14:40:00,76.37,76.4,76.36,76.39,51432.0,76.37,76.4,76.36,76.39,51432.0
2025-02-12 14:50:00,76.4,76.47,76.39,76.43,15387.0,76.4,76.47,76.39,76.43,15387.0
2025-02-12 15:00:00,76.43,76.43,76.37,76.39,7110.0,76.43,76.43,76.37,76.39,7110.0
2025-02-12 15:10:00,76.37,76.42,76.35,76.36,112134.0,76.37,76.42,76.35,76.36,112134.0
2025-02-12 15:20:00,76.36,76.39,76.35,76.36,40033.0,76.36,76.39,76.35,76.36,40033.0
2025-02-12 15:30:00,76.36,76.38,76.35,76.37,13266.0,76.36,76.38,76.35,76.37,13266.0
2025-02-12 15:40:00,76.37,76.39,76.35,76.39,76718.0,76.37,76.39,76.35,76.39,76718.0
2025-02-12 15:50:00,76.39,76.39,76.29,76.31,225659.0,76.39,76.39,76.29,76.31,225659.0
2025-02-13 09:30:00,75.68,75.77,75.58,75.67,67257.0,75.68,75.77,75.58,75.67,67257.0
2025-02-13 09:40:00,75.7,75.83,75.63,75.83,30890.0,75.7,75.83,75.63,75.83,30890.0
2025-02-13 09:50:00,75.82,76.14,75.8,76.14,38680.0,75.82,76.14,75.8,76.14,38680.0
2025-02-13 10:00:00,76.12,76.16,75.97,76.04,56904.0,76.12,76.16,75.97,76.04,56904.0
2025-02-13 10:10:00,76.06,76.29,76.05,76.25,40835.0,76.06,76.29,76.05,76.25,40835.0
2025-02-13 10:20:00,76.23,76.25,76.02,76.06,36758.0,76.23,76.25,76.02,76.06,36758.0
2025-02-13 10:30:00,76.06,76.09,75.95,75.96,33154.0,76.06,76.09,75.95,75.96,33154.0
2025-02-13 10:40:00,75.96,76.11,75.95,76.01,27047.0,75.96,76.11,75.95,76.01,27047.0
2025-02-13 10:50:00,76.03,76.08,75.92,76.03,18700.0,76.03,76.08,75.92,76.03,18700.0
2025-02-13 11:00:00,76.06,76.12,75.98,76.08,29348.0,76.06,76.12,75.98,76.08,29348.0
2025-02-13 11:10:00,76.11,76.14,76.03,76.06,17577.0,76.11,76.14,76.03,76.06,17577.0
2025-02-13 11:20:00,76.07,76.41,76.06,76.4,36529.0,76.07,76.41,76.06,76.4,36529.0
2025-02-13 11:30:00,76.41,76.47,76.33,76.4,44714.0,76.41,76.47,76.33,76.4,44714.0
2025-02-13 11:40:00,76.4,76.42,76.18,76.34,45874.0,76.4,76.42,76.18,76.34,45874.0
2025-02-13 11:50:00,76.33,76.35,76.25,76.31,15191.0,76.33,76.35,76.25,76.31,15191.0
2025-02-13 12:00:00,76.32,76.44,76.28,76.43,21780.0,76.32,76.44,76.28,76.43,21780.0
2025-02-13 12:10:00,76.41,76.44,76.32,76.33,20897.0,76.41,76.44,76.32,76.33,20897.0
2025-02-13 12:20:00,76.32,76.42,76.31,76.41,19432.0,76.32,76.42,76.31,76.41,19432.0
2025-02-13 12:30:00,76.42,76.42,76.26,76.38,17075.0,76.42,76.42,76.26,76.38,17075.0
2025-02-13 12:40:00,76.4,76.44,76.32,76.33,11304.0,76.4,76.44,76.32,76.33,11304.0
2025-02-13 12:50:00,76.31,76.31,76.18,76.2,66153.0,76.31,76.31,76.18,76.2,66153.0
2025-02-13 13:00:00,76.2,76.3,76.19,76.27,27300.0,76.2,76.3,76.19,76.27,27300.0
2025-02-13 13:10:00,76.27,76.36,76.27,76.3,14407.0,76.27,76.36,76.27,76.3,14407.0
2025-02-13 13:20:00,76.31,76.45,76.3,76.44,10308.0,76.31,76.45,76.3,76.44,10308.0
2025-02-13 13:30:00,76.44,76.44,76.34,76.39,20790.0,76.44,76.44,76.34,76.39,20790.0
2025-02-13 13:40:00,76.39,76.47,76.33,76.33,22941.0,76.39,76.47,76.33,76.33,22941.0
2025-02-13 13:50:00,76.31,76.31,76.18,76.25,18939.0,76.31,76.31,76.18,76.25,18939.0
2025-02-13 14:00:00,76.24,76.29,76.21,76.25,43889.0,76.24,76.29,76.21,76.25,43889.0
2025-02-13 14:10:00,76.25,76.3,76.21,76.24,18247.0,76.25,76.3,76.21,76.24,18247.0
2025-02-13 14:20:00,76.2,76.33,76.19,76.32,30194.0,76.2,76.33,76.19,76.32,30194.0
2025-02-13 14:30:00,76.31,76.4,76.29,76.33,19603.0,76.31,76.4,76.29,76.33,19603.0
2025-02-13 14:40:00,76.34,76.38,76.31,76.32,37541.0,76.34,76.38,76.31,76.32,37541.0
2025-02-13 14:50:00,76.33,76.38,76.33,76.38,34442.0,76.33,76.38,76.33,76.38,34442.0
2025-02-13 15:00:00,76.37,76.41,76.35,76.38,12735.0,76.37,76.41,76.35,76.38,12735.0
2025-02-13 15:10:00,76.38,76.4,76.36,76.38,14736.0,76.38,76.4,76.36,76.38,14736.0
2025-02-13 15:20:00,76.37,76.39,76.35,76.39,15627.0,76.37,76.39,76.35,76.39,15627.0
2025-02-13 15:30:00,76.39,76.47,76.38,76.44,48183.0,76.39,76.47,76.38,76.44,48183.0
2025-02-13 15:40:00,76.43,76.46,76.41,76.42,25241.0,76.43,76.46,76.41,76.42,25241.0
2025-02-13 15:50:00,76.42,76.44,76.39,76.41,130139.0,76.42,76.44,76.39,76.41,130139.0
2025-02-14 09:30:00,76.58,76.69,76.55,76.64,35353.0,76.58,76.69,76.55,76.64,35353.0
2025-02-14 09:40:00,76.65,76.74,76.56,76.67,25659.0,76.65,76.74,76.56,76.67,25659.0
2025-02-14 09:50:00,76.67,76.74,76.63,76.74,15853.0,76.67,76.74,76.63,76.74,15853.0
2025-02-14 10:00:00,76.69,76.72,76.44,76.47,16772.0,76.69,76.72,76.44,76.47,16772.0
2025-02-14 10:10:00,76.42,76.43,76.27,76.28,22117.0,76.42,76.43,76.27,76.28,22117.0
2025-02-14 10:20:00,76.28,76.33,75.96,76.02,75623.0,76.28,76.33,75.96,76.02,75623.0
2025-02-14 10:30:00,76.01,76.12,75.95,76.07,41826.0,76.01,76.12,75.95,76.07,41826.0
2025-02-14 10:40:00,76.06,76.16,76.03,76.07,35414.0,76.06,76.16,76.03,76.07,35414.0
2025-02-14 10:50:00,76.07,76.21,76.0,76.17,41566.0,76.07,76.21,76.0,76.17,41566.0
2025-02-14 11:00:00,76.18,76.22,75.99,76.0,26748.0,76.18,76.22,75.99,76.0,26748.0
2025-02-14 11:10:00,75.98,75.98,75.78,75.8,48339.0,75.98,75.98,75.78,75.8,48339.0
2025-02-14 11:20:00,75.78,75.97,75.71,75.88,37463.0,75.78,75.97,75.71,75.88,37463.0
2025-02-14 11:30:00,75.86,75.98,75.81,75.98,11692.0,75.86,75.98,75.81,75.98,11692.0
2025-02-14 11:40:00,75.98,76.01,75.89,75.91,61270.0,75.98,76.01,75.89,75.91,61270.0
2025-02-14 11:50:00,75.91,76.07,75.87,76.06,27629.0,75.91,76.07,75.87,76.06,27629.0
2025-02-14 12:00:00,76.07,76.1,75.93,75.93,27516.0,76.07,76.1,75.93,75.93,27516.0
2025-02-14 12:10:00,75.93,76.01,75.92,75.95,20827.0,75.93,76.01,75.92,75.95,20827.0
2025-02-14 12:20:00,75.97,76.03,75.87,75.96,79234.0,75.97,76.03,75.87,75.96,79234.0
2025-02-14 12:30:00,75.95,75.99,75.88,75.96,7277.0,75.95,75.99,75.88,75.96,7277.0
2025-02-14 12:40:00,75.98,75.99,75.86,75.96,81831.0,75.98,75.99,75.86,75.96,81831.0
2025-02-14 12:50:00,75.98,76.01,75.88,75.88,18388.0,75.98,76.01,75.88,75.88,18388.0
2025-02-14 13:00:00,75.88,75.93,75.84,75.88,50773.0,75.88,75.93,75.84,75.88,50773.0
2025-02-14 13:10:00,75.87,75.88,75.78,75.86,38089.0,75.87,75.88,75.78,75.86,38089.0
2025-02-14 13:20:00,75.87,75.87,75.79,75.84,28452.0,75.87,75.87,75.79,75.84,28452.0
2025-02-14 13:30:00,75.86,75.91,75.78,75.79,14187.0,75.86,75.91,75.78,75.79,14187.0
2025-02-14 13:40:00,75.78,75.79,75.63,75.65,51818.0,75.78,75.79,75.63,75.65,51818.0
2025-02-14 13:50:00,75.68,75.86,75.67,75.84,49467.0,75.68,75.86,75.67,75.84,49467.0
2025-02-14 14:00:00,75.83,75.95,75.8,75.88,23709.0,75.83,75.95,75.8,75.88,23709.0
2025-02-14 14:10:00,75.89,76.03,75.88,76.02,26964.0,75.89,76.03,75.88,76.02,26964.0
2025-02-14 14:20:00,76.02,76.03,75.77,75.8,117014.0,76.02,76.03,75.77,75.8,117014.0
2025-02-14 14:30:00,75.79,75.88,75.74,75.83,73745.0,75.79,75.88,75.74,75.83,73745.0
2025-02-14 14:40:00,75.84,75.86,75.78,75.8,6542.0,75.84,75.86,75.78,75.8,6542.0
2025-02-14 14:50:00,75.81,75.83,75.77,75.79,6619.0,75.81,75.83,75.77,75.79,6619.0
2025-02-14 15:00:00,75.79,75.79,75.73,75.75,23909.0,75.79,75.79,75.73,75.75,23909.0
2025-02-14 15:10:00,75.76,75.77,75.71,75.75,48505.0,75.76,75.77,75.71,75.75,48505.0
2025-02-14 15:20:00,75.75,75.76,75.72,75.75,32205.0,75.75,75.76,75.72,75.75,32205.0
2025-02-14 15:30:00,75.75,75.81,75.71,75.81,36791.0,75.75,75.81,75.71,75.81,36791.0
2025-02-14 15:40:00,75.82,75.85,75.76,75.84,26425.0,75.82,75.85,75.76,75.84,26425.0
2025-02-14 15:50:00,75.85,75.86,75.79,75.83,173260.0,75.85,75.86,75.79,75.83,173260.0
2025-02-18 09:30:00,76.69,76.73,76.49,76.5,47568.0,76.69,76.73,76.49,76.5,47568.0
2025-02-18 09:40:00,76.49,76.56,76.35,76.53,23072.0,76.49,76.56,76.35,76.53,23072.0
2025-02-18 09:50:00,76.55,76.67,76.55,76.63,75335.0,76.55,76.67,76.55,76.63,75335.0
2025-02-18 10:00:00,76.66,76.77,76.66,76.77,30413.0,76.66,76.77,76.66,76.77,30413.0
2025-02-18 10:10:00,76.76,76.76,76.59,76.62,16929.0,76.76,76.76,76.59,76.62,16929.0
2025-02-18 10:20:00,76.62,76.72,76.62,76.68,12489.0,76.62,76.72,76.62,76.68,12489.0
2025-02-18 10:30:00,76.71,76.91,76.71,76.75,35518.0,76.71,76.91,76.71,76.75,35518.0
2025-02-18 10:40:00,76.76,76.76,76.47,76.62,28253.0,76.76,76.76,76.47,76.62,28253.0
2025-02-18 10:50:00,76.59,76.66,76.4,76.64,60743.0,76.59,76.66,76.4,76.64,60743.0
2025-02-18 11:00:00,76.64,76.94,76.63,76.86,47618.0,76.64,76.94,76.63,76.86,47618.0
2025-02-18 11:10:00,76.86,76.88,76.74,76.74,15335.0,76.86,76.88,76.74,76.74,15335.0
2025-02-18 11:20:00,76.77,76.9,76.75,76.83,17524.0,76.77,76.9,76.75,76.83,17524.0
2025-02-18 11:30:00,76.83,76.87,76.78,76.84,21346.0,76.83,76.87,76.78,76.84,21346.0
2025-02-18 11:40:00,76.85,76.92,76.79,76.89,113325.0,76.85,76.92,76.79,76.89,113325.0
2025-02-18 11:50:00,76.9,76.96,76.79,76.85,56390.0,76.9,76.96,76.79,76.85,56390.0
2025-02-18 12:00:00,76.86,76.98,76.86,76.96,65679.0,76.86,76.98,76.86,76.96,65679.0
2025-02-18 12:10:00,76.95,76.96,76.75,76.81,55366.0,76.95,76.96,76.75,76.81,55366.0
2025-02-18 12:20:00,76.81,76.83,76.74,76.8,87672.0,76.81,76.83,76.74,76.8,87672.0
2025-02-18 12:30:00,76.77,76.81,76.7,76.75,39478.0,76.77,76.81,76.7,76.75,39478.0
2025-02-18 12:40:00,76.75,76.78,76.7,76.75,40517.0,76.75,76.78,76.7,76.75,40517.0
2025-02-18 12:50:00,76.77,76.77,76.65,76.67,14587.0,76.77,76.77,76.65,76.67,14587.0
2025-02-18 13:00:00,76.66,76.81,76.52,76.79,86796.0,76.66,76.81,76.52,76.79,86796.0
2025-02-18 13:10:00,76.81,77.04,76.81,76.97,36116.0,76.81,77.04,76.81,76.97,36116.0
2025-02-18 13:20:00,77.01,77.09,77.0,77.08,10118.0,77.01,77.09,77.0,77.08,10118.0
2025-02-18 13:30:00,77.09,77.11,77.06,77.06,12281.0,77.09,77.11,77.06,77.06,12281.0
2025-02-18 13:40:00,77.06,77.11,77.04,77.11,25430.0,77.06,77.11,77.04,77.11,25430.0
2025-02-18 13:50:00,77.1,77.1,77.04,77.04,5776.0,77.1,77.1,77.04,77.04,5776.0
2025-02-18 14:00:00,77.04,77.08,76.97,76.98,19745.0,77.04,77.08,76.97,76.98,19745.0
2025-02-18 14:10:00,76.98,77.03,76.93,76.94,18814.0,76.98,77.03,76.93,76.94,18814.0
2025-02-18 14:20:00,76.94,77.09,76.94,77.08,35420.0,76.94,77.09,76.94,77.08,35420.0
2025-02-18 14:30:00,77.08,77.08,77.0,77.03,9859.0,77.08,77.08,77.0,77.03,9859.0
2025-02-18 14:40:00,77.01,77.03,76.98,77.02,5779.0,77.01,77.03,76.98,77.02,5779.0
2025-02-18 14:50:00,77.03,77.05,76.98,77.03,44437.0,77.03,77.05,76.98,77.03,44437.0
2025-02-18 15:00:00,77.03,77.06,77.01,77.03,20857.0,77.03,77.06,77.01,77.03,20857.0
2025-02-18 15:10:00,77.04,77.04,76.98,77.01,20799.0,77.04,77.04,76.98,77.01,20799.0
2025-02-18 15:20:00,77.01,77.05,77.0,77.0,16374.0,77.01,77.05,77.0,77.0,16374.0
2025-02-18 15:30:00,77.01,77.03,76.98,77.0,31354.0,77.01,77.03,76.98,77.0,31354.0
2025-02-18 15:40:00,77.0,77.03,76.99,77.0,37803.0,77.0,77.03,76.99,77.0,37803.0
2025-02-18 15:50:00,77.0,77.01,76.96,76.97,231402.0,77.0,77.01,76.96,76.97,231402.0
2025-02-19 09:30:00,78.06,78.14,78.06,78.11,107638.0,78.06,78.14,78.06,78.11,107638.0
2025-02-19 09:40:00,78.13,78.2,78.01,78.08,77031.0,78.13,78.2,78.01,78.08,77031.0
2025-02-19 09:50:00,78.08,78.15,77.99,78.15,57607.0,78.08,78.15,77.99,78.15,57607.0
2025-02-19 10:00:00,78.13,78.14,78.01,78.02,36119.0,78.13,78.14,78.01,78.02,36119.0
2025-02-19 10:10:00,78.04,78.15,78.0,78.0,21270.0,78.04,78.15,78.0,78.0,21270.0
2025-02-19 10:20:00,78.0,78.03,77.95,77.98,20517.0,78.0,78.03,77.95,77.98,20517.0
2025-02-19 10:30:00,77.95,77.96,77.76,77.8,36883.0,77.95,77.96,77.76,77.8,36883.0
2025-02-19 10:40:00,77.8,77.81,77.52,77.57,51805.0,77.8,77.81,77.52,77.57,51805.0
2025-02-19 10:50:00,77.56,77.62,77.47,77.5,67888.0,77.56,77.62,77.47,77.5,67888.0
2025-02-19 11:00:00,77.5,77.81,77.5,77.77,84285.0,77.5,77.81,77.5,77.77,84285.0
2025-02-19 11:10:00,77.78,77.79,77.61,77.73,19301.0,77.78,77.79,77.61,77.73,19301.0
2025-02-19 11:20:00,77.75,77.92,77.74,77.77,17829.0,77.75,77.92,77.74,77.77,17829.0
2025-02-19 11:30:00,77.77,77.87,77.77,77.83,17152.0,77.77,77.87,77.77,77.83,17152.0
2025-02-19 11:40:00,77.85,77.86,77.71,77.74,16084.0,77.85,77.86,77.71,77.74,16084.0
2025-02-19 11:50:00,77.73,77.74,77.6,77.61,13839.0,77.73,77.74,77.6,77.61,13839.0
2025-02-19 12:00:00,77.57,77.69,77.57,77.67,28500.0,77.57,77.69,77.57,77.67,28500.0
2025-02-19 12:10:00,77.68,77.71,77.64,77.64,10406.0,77.68,77.71,77.64,77.64,10406.0
2025-02-19 12:20:00,77.63,77.63,77.52,77.54,10470.0,77.63,77.63,77.52,77.54,10470.0
2025-02-19 12:30:00,77.54,77.62,77.52,77.58,21133.0,77.54,77.62,77.52,77.58,21133.0
2025-02-19 12:40:00,77.6,77.62,77.56,77.6,5542.0,77.6,77.62,77.56,77.6,5542.0
2025-02-19 12:50:00,77.6,77.62,77.54,77.55,10290.0,77.6,77.62,77.54,77.55,10290.0
2025-02-19 13:00:00,77.55,77.6,77.48,77.5,17463.0,77.55,77.6,77.48,77.5,17463.0
2025-02-19 13:10:00,77.5,77.51,77.3,77.34,21662.0,77.5,77.51,77.3,77.34,21662.0
2025-02-19 13:20:00,77.32,77.33,77.23,77.28,75928.0,77.32,77.33,77.23,77.28,75928.0
2025-02-19 13:30:00,77.29,77.37,77.28,77.35,14243.0,77.29,77.37,77.28,77.35,14243.0
2025-02-19 13:40:00,77.35,77.35,77.29,77.3,10039.0,77.35,77.35,77.29,77.3,10039.0
2025-02-19 13:50:00,77.29,77.3,77.26,77.27,13994.0,77.29,77.3,77.26,77.27,13994.0
2025-02-19 14:00:00,77.26,77.43,77.25,77.39,19783.0,77.26,77.43,77.25,77.39,19783.0
2025-02-19 14:10:00,77.39,77.41,77.28,77.34,15444.0,77.39,77.41,77.28,77.34,15444.0
2025-02-19 14:20:00,77.33,77.39,77.27,77.34,29517.0,77.33,77.39,77.27,77.34,29517.0
2025-02-19 14:30:00,77.34,77.38,77.32,77.34,6954.0,77.34,77.38,77.32,77.34,6954.0
2025-02-19 14:40:00,77.34,77.39,77.34,77.38,3404.0,77.34,77.39,77.34,77.38,3404.0
2025-02-19 14:50:00,77.39,77.4,77.37,77.37,3925.0,77.39,77.4,77.37,77.37,3925.0
2025-02-19 15:00:00,77.36,77.43,77.35,77.43,8303.0,77.36,77.43,77.35,77.43,8303.0
2025-02-19 15:10:00,77.42,77.45,77.39,77.44,8553.0,77.42,77.45,77.39,77.44,8553.0
2025-02-19 15:20:00,77.44,77.45,77.42,77.42,10736.0,77.44,77.45,77.42,77.42,10736.0
2025-02-19 15:30:00,77.42,77.47,77.41,77.44,17554.0,77.42,77.47,77.41,77.44,17554.0
2025-02-19 15:40:00,77.44,77.47,77.43,77.47,16587.0,77.44,77.47,77.43,77.47,16587.0
2025-02-19 15:50:00,77.48,77.48,77.41,77.45,92679.0,77.48,77.48,77.41,77.45,92679.0
2025-02-20 09:30:00,77.92,77.97,77.73,77.94,83660.0,77.92,77.97,77.73,77.94,83660.0
2025-02-20 09:40:00,77.94,77.94,77.81,77.85,25596.0,77.94,77.94,77.81,77.85,25596.0
2025-02-20 09:50:00,77.84,77.88,77.74,77.76,37651.0,77.84,77.88,77.74,77.76,37651.0
2025-02-20 10:00:00,77.74,77.92,77.62,77.92,18986.0,77.74,77.92,77.62,77.92,18986.0
2025-02-20 10:10:00,77.92,77.93,77.75,77.75,35344.0,77.92,77.93,77.75,77.75,35344.0
2025-02-20 10:20:00,77.74,77.86,77.73,77.83,18757.0,77.74,77.86,77.73,77.83,18757.0
2025-02-20 10:30:00,77.82,77.82,77.65,77.74,35956.0,77.82,77.82,77.65,77.74,35956.0
2025-02-20 10:40:00,77.72,77.98,77.71,77.76,112879.0,77.72,77.98,77.71,77.76,112879.0
2025-02-20 10:50:00,77.78,77.87,77.78,77.8,13802.0,77.78,77.87,77.78,77.8,13802.0
2025-02-20 11:00:00,77.8,77.91,77.77,77.88,21457.0,77.8,77.91,77.77,77.88,21457.0
2025-02-20 11:10:00,77.89,78.01,77.85,78.0,19161.0,77.89,78.01,77.85,78.0,19161.0
2025-02-20 11:20:00,77.99,78.11,77.97,78.08,164698.0,77.99,78.11,77.97,78.08,164698.0
2025-02-20 11:30:00,78.11,78.23,78.02,78.06,26260.0,78.11,78.23,78.02,78.06,26260.0
2025-02-20 11:40:00,78.06,78.1,77.98,78.03,12021.0,78.06,78.1,77.98,78.03,12021.0
2025-02-20 11:50:00,78.05,78.13,78.01,78.02,23780.0,78.05,78.13,78.01,78.02,23780.0
2025-02-20 12:00:00,78.03,78.2,77.95,78.2,46568.0,78.03,78.2,77.95,78.2,46568.0
2025-02-20 12:10:00,78.22,78.32,78.16,78.2,28147.0,78.22,78.32,78.16,78.2,28147.0
2025-02-20 12:20:00,78.21,78.4,78.21,78.38,30816.0,78.21,78.4,78.21,78.38,30816.0
2025-02-20 12:30:00,78.37,78.47,78.35,78.41,21662.0,78.37,78.47,78.35,78.41,21662.0
2025-02-20 12:40:00,78.43,78.43,78.14,78.19,30486.0,78.43,78.43,78.14,78.19,30486.0
2025-02-20 12:50:00,78.17,78.18,78.04,78.1,51083.0,78.17,78.18,78.04,78.1,51083.0
2025-02-20 13:00:00,78.08,78.2,78.06,78.07,10253.0,78.08,78.2,78.06,78.07,10253.0
2025-02-20 13:10:00,78.09,78.14,78.0,78.03,16279.0,78.09,78.14,78.0,78.03,16279.0
2025-02-20 13:20:00,78.05,78.34,78.05,78.33,15489.0,78.05,78.34,78.05,78.33,15489.0
2025-02-20 13:30:00,78.34,78.36,78.22,78.23,5077.0,78.34,78.36,78.22,78.23,5077.0
2025-02-20 13:40:00,78.25,78.38,78.24,78.37,14755.0,78.25,78.38,78.24,78.37,14755.0
2025-02-20 13:50:00,78.37,78.4,78.22,78.22,19093.0,78.37,78.4,78.22,78.22,19093.0
2025-02-20 14:00:00,78.17,78.18,77.76,77.77,26085.0,78.17,78.18,77.76,77.77,26085.0
2025-02-20 14:10:00,77.75,77.81,77.65,77.78,14669.0,77.75,77.81,77.65,77.78,14669.0
2025-02-20 14:20:00,77.78,77.85,77.72,77.78,10197.0,77.78,77.85,77.72,77.78,10197.0
2025-02-20 14:30:00,77.76,77.84,77.74,77.76,74372.0,77.76,77.84,77.74,77.76,74372.0
2025-02-20 14:40:00,77.77,77.85,77.77,77.79,4191.0,77.77,77.85,77.77,77.79,4191.0
2025-02-20 14:50:00,77.79,77.8,77.78,77.79,3624.0,77.79,77.8,77.78,77.79,3624.0
2025-02-20 15:00:00,77.79,77.8,77.75,77.78,5873.0,77.79,77.8,77.75,77.78,5873.0
2025-02-20 15:10:00,77.77,77.8,77.76,77.78,6619.0,77.77,77.8,77.76,77.78,6619.0
2025-02-20 15:20:00,77.79,77.79,77.72,77.72,9313.0,77.79,77.79,77.72,77.72,9313.0
2025-02-20 15:30:00,77.72,77.79,77.72,77.79,9824.0,77.72,77.79,77.72,77.79,9824.0
2025-02-20 15:40:00,77.78,77.81,77.75,77.76,34598.0,77.78,77.81,77.75,77.76,34598.0
2025-02-20 15:50:00,77.76,77.79,77.74,77.75,50408.0,77.76,77.79,77.74,77.75,50408.0
2025-02-21 09:30:00,76.7,76.81,76.5,76.79,98526.0,76.7,76.81,76.5,76.79,98526.0
2025-02-21 09:40:00,76.77,76.85,76.56,76.68,16486.0,76.77,76.85,76.56,76.68,16486.0
2025-02-21 09:50:00,76.69,76.73,76.53,76.55,17592.0,76.69,76.73,76.53,76.55,17592.0
2025-02-21 10:00:00,76.56,76.61,76.42,76.46,16747.0,76.56,76.61,76.42,76.46,16747.0
2025-02-21 10:10:00,76.47,76.47,76.29,76.34,20169.0,76.47,76.47,76.29,76.34,20169.0
2025-02-21 10:20:00,76.34,76.54,76.28,76.32,30306.0,76.34,76.54,76.28,76.32,30306.0
2025-02-21 10:30:00,76.32,76.41,76.1,76.15,48410.0,76.32,76.41,76.1,76.15,48410.0
2025-02-21 10:40:00,76.15,76.26,76.11,76.19,299020.0,76.15,76.26,76.11,76.19,299020.0
2025-02-21 10:50:00,76.18,76.27,76.16,76.19,40790.0,76.18,76.27,76.16,76.19,40790.0
2025-02-21 11:00:00,76.16,76.2,76.08,76.14,19919.0,76.16,76.2,76.08,76.14,19919.0
2025-02-21 11:10:00,76.11,76.15,76.05,76.08,14755.0,76.11,76.15,76.05,76.08,14755.0
2025-02-21 11:20:00,76.07,76.19,76.01,76.16,69599.0,76.07,76.19,76.01,76.16,69599.0
2025-02-21 11:30:00,76.15,76.25,76.07,76.16,19380.0,76.15,76.25,76.07,76.16,19380.0
2025-02-21 11:40:00,76.17,76.34,76.14,76.24,50577.0,76.17,76.34,76.14,76.24,50577.0
2025-02-21 11:50:00,76.24,76.24,76.13,76.15,19667.0,76.24,76.24,76.13,76.15,19667.0
2025-02-21 12:00:00,76.16,76.23,76.11,76.11,16241.0,76.16,76.23,76.11,76.11,16241.0
2025-02-21 12:10:00,76.11,76.16,76.01,76.09,19503.0,76.11,76.16,76.01,76.09,19503.0
2025-02-21 12:20:00,76.08,76.19,76.07,76.17,14421.0,76.08,76.19,76.07,76.17,14421.0
2025-02-21 12:30:00,76.16,76.25,76.15,76.17,13470.0,76.16,76.25,76.15,76.17,13470.0
2025-02-21 12:40:00,76.18,76.2,76.13,76.16,23491.0,76.18,76.2,76.13,76.16,23491.0
2025-02-21 12:50:00,76.17,76.18,76.1,76.1,33971.0,76.17,76.18,76.1,76.1,33971.0
2025-02-21 13:00:00,76.09,76.13,75.93,75.93,51974.0,76.09,76.13,75.93,75.93,51974.0
2025-02-21 13:10:00,75.92,75.92,75.79,75.85,48518.0,75.92,75.92,75.79,75.85,48518.0
2025-02-21 13:20:00,75.85,75.97,75.78,75.78,59630.0,75.85,75.97,75.78,75.78,59630.0
2025-02-21 13:30:00,75.77,75.81,75.74,75.79,89483.0,75.77,75.81,75.74,75.79,89483.0
2025-02-21 13:40:00,75.78,75.78,75.67,75.7,17443.0,75.78,75.78,75.67,75.7,17443.0
2025-02-21 13:50:00,75.72,75.72,75.66,75.67,20837.0,75.72,75.72,75.66,75.67,20837.0
2025-02-21 14:00:00,75.66,75.72,75.63,75.67,38968.0,75.66,75.72,75.63,75.67,38968.0
2025-02-21 14:10:00,75.68,75.7,75.56,75.61,46118.0,75.68,75.7,75.56,75.61,46118.0
2025-02-21 14:20:00,75.59,75.61,75.5,75.53,106944.0,75.59,75.61,75.5,75.53,106944.0
2025-02-21 14:30:00,75.53,75.55,75.46,75.5,36820.0,75.53,75.55,75.46,75.5,36820.0
2025-02-21 14:40:00,75.5,75.5,75.45,75.49,27109.0,75.5,75.5,75.45,75.49,27109.0
2025-02-21 14:50:00,75.49,75.57,75.45,75.52,43746.0,75.49,75.57,75.45,75.52,43746.0
2025-02-21 15:00:00,75.51,75.53,75.42,75.46,27619.0,75.51,75.53,75.42,75.46,27619.0
2025-02-21 15:10:00,75.47,75.49,75.44,75.45,23852.0,75.47,75.49,75.44,75.45,23852.0
2025-02-21 15:20:00,75.44,75.47,75.42,75.43,20796.0,75.44,75.47,75.42,75.43,20796.0
2025-02-21 15:30:00,75.43,75.48,75.42,75.48,24482.0,75.43,75.48,75.42,75.48,24482.0
2025-02-21 15:40:00,75.48,75.48,75.4,75.44,57303.0,75.48,75.48,75.4,75.44,57303.0
2025-02-21 15:50:00,75.45,75.46,75.34,75.35,357806.0,75.45,75.46,75.34,75.35,357806.0
2025-02-24 09:30:00,75.71,75.76,75.62,75.65,104004.0,75.71,75.76,75.62,75.65,104004.0
2025-02-24 09:40:00,75.67,75.74,75.51,75.53,32474.0,75.67,75.74,75.51,75.53,32474.0
2025-02-24 09:50:00,75.53,75.58,75.45,75.49,102509.0,75.53,75.58,75.45,75.49,102509.0
2025-02-24 10:00:00,75.49,76.03,75.45,75.77,626308.0,75.49,76.03,75.45,75.77,626308.0
2025-02-24 10:10:00,75.81,75.93,75.69,75.71,177147.0,75.81,75.93,75.69,75.71,177147.0
2025-02-24 10:20:00,75.74,75.83,75.61,75.64,35689.0,75.74,75.83,75.61,75.64,35689.0
2025-02-24 10:30:00,75.65,75.76,75.63,75.71,110210.0,75.65,75.76,75.63,75.71,110210.0
2025-02-24 10:40:00,75.7,75.78,75.67,75.76,12006.0,75.7,75.78,75.67,75.76,12006.0
2025-02-24 10:50:00,75.77,75.8,75.59,75.63,30124.0,75.77,75.8,75.59,75.63,30124.0
2025-02-24 11:00:00,75.64,75.99,75.57,75.85,56022.0,75.64,75.99,75.57,75.85,56022.0
2025-02-24 11:10:00,75.85,75.93,75.83,75.88,22647.0,75.85,75.93,75.83,75.88,22647.0
2025-02-24 11:20:00,75.91,75.94,75.83,75.83,97314.0,75.91,75.94,75.83,75.83,97314.0
2025-02-24 11:30:00,75.84,76.07,75.84,75.92,27602.0,75.84,76.07,75.84,75.92,27602.0
2025-02-24 11:40:00,75.91,75.96,75.84,75.86,11945.0,75.91,75.96,75.84,75.86,11945.0
2025-02-24 11:50:00,75.85,75.93,75.8,75.91,10604.0,75.85,75.93,75.8,75.91,10604.0
2025-02-24 12:00:00,75.9,76.03,75.83,75.93,161528.0,75.9,76.03,75.83,75.93,161528.0
2025-02-24 12:10:00,75.95,76.0,75.94,75.98,32819.0,75.95,76.0,75.94,75.98,32819.0
2025-02-24 12:20:00,75.99,76.05,75.89,75.9,6577.0,75.99,76.05,75.89,75.9,6577.0
2025-02-24 12:30:00,75.88,75.91,75.83,75.89,47342.0,75.88,75.91,75.83,75.89,47342.0
2025-02-24 12:40:00,75.89,75.93,75.88,75.88,9564.0,75.89,75.93,75.88,75.88,9564.0
2025-02-24 12:50:00,75.88,75.94,75.84,75.86,7129.0,75.88,75.94,75.84,75.86,7129.0
2025-02-24 13:00:00,75.84,76.0,75.84,75.98,9202.0,75.84,76.0,75.84,75.98,9202.0
2025-02-24 13:10:00,75.97,76.02,75.92,75.98,26533.0,75.97,76.02,75.92,75.98,26533.0
2025-02-24 13:20:00,75.99,76.0,75.94,75.95,32488.0,75.99,76.0,75.94,75.95,32488.0
2025-02-24 13:30:00,75.95,76.06,75.94,76.01,16610.0,75.95,76.06,75.94,76.01,16610.0
2025-02-24 13:40:00,76.03,76.03,75.91,75.91,5862.0,76.03,76.03,75.91,75.91,5862.0
2025-02-24 13:50:00,75.92,76.0,75.9,75.93,6935.0,75.92,76.0,75.9,75.93,6935.0
2025-02-24 14:00:00,75.92,75.94,75.85,75.92,14441.0,75.92,75.94,75.85,75.92,14441.0
2025-02-24 14:10:00,75.94,75.94,75.73,75.73,22966.0,75.94,75.94,75.73,75.73,22966.0
2025-02-24 14:20:00,75.75,75.91,75.75,75.9,22721.0,75.75,75.91,75.75,75.9,22721.0
2025-02-24 14:30:00,75.9,75.94,75.88,75.91,21825.0,75.9,75.94,75.88,75.91,21825.0
2025-02-24 14:40:00,75.92,75.93,75.87,75.89,66030.0,75.92,75.93,75.87,75.89,66030.0
2025-02-24 14:50:00,75.89,75.9,75.84,75.88,25184.0,75.89,75.9,75.84,75.88,25184.0
2025-02-24 15:00:00,75.86,75.87,75.8,75.81,7652.0,75.86,75.87,75.8,75.81,7652.0
2025-02-24 15:10:00,75.8,75.81,75.78,75.8,6757.0,75.8,75.81,75.78,75.8,6757.0
2025-02-24 15:20:00,75.8,76.04,75.79,75.98,53346.0,75.8,76.04,75.79,75.98,53346.0
2025-02-24 15:30:00,75.98,76.04,75.97,76.02,11899.0,75.98,76.04,75.97,76.02,11899.0
2025-02-24 15:40:00,76.01,76.14,76.01,76.11,58886.0,76.01,76.14,76.01,76.11,58886.0
2025-02-24 15:50:00,76.11,76.12,75.97,75.99,132618.0,76.11,76.12,75.97,75.99,132618.0
2025-02-25 09:30:00,75.6,75.61,75.46,75.51,44402.0,75.6,75.61,75.46,75.51,44402.0
2025-02-25 09:40:00,75.49,75.55,75.41,75.44,19905.0,75.49,75.55,75.41,75.44,19905.0
2025-02-25 09:50:00,75.45,75.49,75.28,75.31,29586.0,75.45,75.49,75.28,75.31,29586.0
2025-02-25 10:00:00,75.31,75.31,74.56,74.56,180140.0,75.31,75.31,74.56,74.56,180140.0
2025-02-25 10:10:00,74.56,74.74,74.37,74.38,93085.0,74.56,74.74,74.37,74.38,93085.0
2025-02-25 10:20:00,74.39,74.41,74.23,74.29,112301.0,74.39,74.41,74.23,74.29,112301.0
2025-02-25 10:30:00,74.27,74.3,74.04,74.23,62635.0,74.27,74.3,74.04,74.23,62635.0
2025-02-25 10:40:00,74.23,74.27,74.12,74.22,45164.0,74.23,74.27,74.12,74.22,45164.0
2025-02-25 10:50:00,74.19,74.26,73.95,73.96,42608.0,74.19,74.26,73.95,73.96,42608.0
2025-02-25 11:00:00,73.96,74.08,73.94,73.97,29809.0,73.96,74.08,73.94,73.97,29809.0
2025-02-25 11:10:00,73.99,74.1,73.89,73.99,40079.0,73.99,74.1,73.89,73.99,40079.0
2025-02-25 11:20:00,74.01,74.01,73.81,73.83,30824.0,74.01,74.01,73.81,73.83,30824.0
2025-02-25 11:30:00,73.81,74.03,73.74,74.0,45487.0,73.81,74.03,73.74,74.0,45487.0
2025-02-25 11:40:00,73.97,74.09,73.91,74.0,22854.0,73.97,74.09,73.91,74.0,22854.0
2025-02-25 11:50:00,73.99,74.03,73.93,73.96,81647.0,73.99,74.03,73.93,73.96,81647.0
2025-02-25 12:00:00,73.96,73.98,73.9,73.93,42080.0,73.96,73.98,73.9,73.93,42080.0
2025-02-25 12:10:00,73.92,73.92,73.85,73.85,28889.0,73.92,73.92,73.85,73.85,28889.0
2025-02-25 12:20:00,73.84,73.86,73.74,73.82,23968.0,73.84,73.86,73.74,73.82,23968.0
2025-02-25 12:30:00,73.84,74.0,73.84,73.95,25018.0,73.84,74.0,73.84,73.95,25018.0
2025-02-25 12:40:00,73.95,73.99,73.84,73.84,31440.0,73.95,73.99,73.84,73.84,31440.0
2025-02-25 12:50:00,73.84,73.91,73.81,73.89,10227.0,73.84,73.91,73.81,73.89,10227.0
2025-02-25 13:00:00,73.9,73.96,73.81,73.84,11392.0,73.9,73.96,73.81,73.84,11392.0
2025-02-25 13:10:00,73.83,74.03,73.83,73.93,18067.0,73.83,74.03,73.83,73.93,18067.0
2025-02-25 13:20:00,73.89,73.93,73.87,73.88,43504.0,73.89,73.93,73.87,73.88,43504.0
2025-02-25 13:30:00,73.89,73.95,73.85,73.9,113055.0,73.89,73.95,73.85,73.9,113055.0
2025-02-25 13:40:00,73.91,73.99,73.86,73.93,24850.0,73.91,73.99,73.86,73.93,24850.0
2025-02-25 13:50:00,73.96,74.0,73.92,73.97,24173.0,73.96,74.0,73.92,73.97,24173.0
2025-02-25 14:00:00,73.97,73.98,73.88,73.91,28759.0,73.97,73.98,73.88,73.91,28759.0
2025-02-25 14:10:00,73.92,73.94,73.82,73.94,70034.0,73.92,73.94,73.82,73.94,70034.0
2025-02-25 14:20:00,73.91,74.04,73.9,74.01,25563.0,73.91,74.04,73.9,74.01,25563.0
2025-02-25 14:30:00,74.02,74.06,73.98,74.06,15513.0,74.02,74.06,73.98,74.06,15513.0
2025-02-25 14:40:00,74.06,74.16,74.05,74.14,21261.0,74.06,74.16,74.05,74.14,21261.0
2025-02-25 14:50:00,74.13,74.15,74.09,74.09,12358.0,74.13,74.15,74.09,74.09,12358.0
2025-02-25 15:00:00,74.11,74.14,74.06,74.14,13236.0,74.11,74.14,74.06,74.14,13236.0
2025-02-25 15:10:00,74.13,74.21,74.12,74.2,19108.0,74.13,74.21,74.12,74.2,19108.0
2025-02-25 15:20:00,74.22,74.23,74.21,74.22,26163.0,74.22,74.23,74.21,74.22,26163.0
2025-02-25 15:30:00,74.21,74.21,74.1,74.11,31511.0,74.21,74.21,74.1,74.11,31511.0
2025-02-25 15:40:00,74.11,74.17,74.09,74.17,18884.0,74.11,74.17,74.09,74.17,18884.0
2025-02-25 15:50:00,74.17,74.17,74.13,74.16,102515.0,74.17,74.17,74.13,74.16,102515.0
2025-02-26 09:30:00,73.91,73.96,73.84,73.9,34633.0,73.91,73.96,73.84,73.9,34633.0
2025-02-26 09:40:00,73.9,74.08,73.85,73.96,19746.0,73.9,74.08,73.85,73.96,19746.0
2025-02-26 09:50:00,74.01,74.08,73.99,74.01,29702.0,74.01,74.08,73.99,74.01,29702.0
2025-02-26 10:00:00,74.03,74.22,74.02,74.14,55535.0,74.03,74.22,74.02,74.14,55535.0
2025-02-26 10:10:00,74.15,74.18,74.04,74.12,21697.0,74.15,74.18,74.04,74.12,21697.0
2025-02-26 10:20:00,74.1,74.13,74.0,74.07,13842.0,74.1,74.13,74.0,74.07,13842.0
2025-02-26 10:30:00,74.06,74.18,73.97,74.03,34357.0,74.06,74.18,73.97,74.03,34357.0
2025-02-26 10:40:00,74.03,74.13,73.57,73.58,79250.0,74.03,74.13,73.57,73.58,79250.0
2025-02-26 10:50:00,73.58,73.95,73.57,73.78,99692.0,73.58,73.95,73.57,73.78,99692.0
2025-02-26 11:00:00,73.78,74.27,73.77,74.14,43742.0,73.78,74.27,73.77,74.14,43742.0
2025-02-26 11:10:00,74.15,74.21,73.99,74.02,28837.0,74.15,74.21,73.99,74.02,28837.0
2025-02-26 11:20:00,74.0,74.11,73.9,73.93,14727.0,74.0,74.11,73.9,73.93,14727.0
2025-02-26 11:30:00,73.96,74.19,73.93,74.15,12378.0,73.96,74.19,73.93,74.15,12378.0
2025-02-26 11:40:00,74.17,74.17,73.79,73.79,14745.0,74.17,74.17,73.79,73.79,14745.0
2025-02-26 11:50:00,73.78,73.9,73.77,73.82,9178.0,73.78,73.9,73.77,73.82,9178.0
2025-02-26 12:00:00,73.81,74.0,73.8,73.94,11966.0,73.81,74.0,73.8,73.94,11966.0
2025-02-26 12:10:00,73.93,73.94,73.86,73.91,9301.0,73.93,73.94,73.86,73.91,9301.0
2025-02-26 12:20:00,73.93,73.95,73.6,73.61,52802.0,73.93,73.95,73.6,73.61,52802.0
2025-02-26 12:30:00,73.6,73.66,73.41,73.57,114977.0,73.6,73.66,73.41,73.57,114977.0
2025-02-26 12:40:00,73.56,73.91,73.56,73.83,110680.0,73.56,73.91,73.56,73.83,110680.0
2025-02-26 12:50:00,73.82,73.94,73.8,73.85,27478.0,73.82,73.94,73.8,73.85,27478.0
2025-02-26 13:00:00,73.82,73.85,73.68,73.75,12101.0,73.82,73.85,73.68,73.75,12101.0
2025-02-26 13:10:00,73.74,73.75,73.59,73.62,14847.0,73.74,73.75,73.59,73.62,14847.0
2025-02-26 13:20:00,73.63,73.63,73.52,73.55,10256.0,73.63,73.63,73.52,73.55,10256.0
2025-02-26 13:30:00,73.59,73.65,73.55,73.63,13052.0,73.59,73.65,73.55,73.63,13052.0
2025-02-26 13:40:00,73.66,73.68,73.58,73.62,15924.0,73.66,73.68,73.58,73.62,15924.0
2025-02-26 13:50:00,73.59,73.61,73.52,73.52,7256.0,73.59,73.61,73.52,73.52,7256.0
2025-02-26 14:00:00,73.53,73.57,73.5,73.55,18568.0,73.53,73.57,73.5,73.55,18568.0
2025-02-26 14:10:00,73.53,73.98,73.49,73.8,646930.0,73.53,73.98,73.49,73.8,646930.0
2025-02-26 14:20:00,73.8,73.87,73.64,73.65,182702.0,73.8,73.87,73.64,73.65,182702.0
2025-02-26 14:30:00,73.66,73.92,73.66,73.89,21751.0,73.66,73.92,73.66,73.89,21751.0
2025-02-26 14:40:00,73.89,73.9,73.83,73.83,19616.0,73.89,73.9,73.83,73.83,19616.0
2025-02-26 14:50:00,73.84,73.93,73.83,73.92,41517.0,73.84,73.93,73.83,73.92,41517.0
2025-02-26 15:00:00,73.92,73.98,73.91,73.97,22103.0,73.92,73.98,73.91,73.97,22103.0
2025-02-26 15:10:00,73.98,73.99,73.82,73.83,17114.0,73.98,73.99,73.82,73.83,17114.0
2025-02-26 15:20:00,73.81,73.81,73.76,73.77,31569.0,73.81,73.81,73.76,73.77,31569.0
2025-02-26 15:30:00,73.77,73.84,73.77,73.84,20455.0,73.77,73.84,73.77,73.84,20455.0
2025-02-26 15:40:00,73.85,73.92,73.85,73.87,37604.0,73.85,73.92,73.85,73.87,37604.0
2025-02-26 15:50:00,73.87,73.9,73.8,73.84,113986.0,73.87,73.9,73.8,73.84,113986.0
2025-02-27 09:30:00,75.02,75.09,74.91,74.95,61295.0,75.02,75.09,74.91,74.95,61295.0
2025-02-27 09:40:00,74.96,75.03,74.88,74.89,28456.0,74.96,75.03,74.88,74.89,28456.0
2025-02-27 09:50:00,74.9,74.91,74.75,74.77,37632.0,74.9,74.91,74.75,74.77,37632.0
2025-02-27 10:00:00,74.75,74.94,74.69,74.78,103661.0,74.75,74.94,74.69,74.78,103661.0
2025-02-27 10:10:00,74.78,75.09,74.76,75.06,27108.0,74.78,75.09,74.76,75.06,27108.0
2025-02-27 10:20:00,75.07,75.38,75.06,75.37,49807.0,75.07,75.38,75.06,75.37,49807.0
2025-02-27 10:30:00,75.36,75.36,75.22,75.28,68986.0,75.36,75.36,75.22,75.28,68986.0
2025-02-27 10:40:00,75.27,75.27,75.14,75.19,35312.0,75.27,75.27,75.14,75.19,35312.0
2025-02-27 10:50:00,75.21,75.29,75.17,75.22,14489.0,75.21,75.29,75.17,75.22,14489.0
2025-02-27 11:00:00,75.23,75.29,75.17,75.26,21538.0,75.23,75.29,75.17,75.26,21538.0
2025-02-27 11:10:00,75.27,75.29,75.17,75.28,14952.0,75.27,75.29,75.17,75.28,14952.0
2025-02-27 11:20:00,75.29,75.29,75.06,75.08,32656.0,75.29,75.29,75.06,75.08,32656.0
2025-02-27 11:30:00,75.09,75.12,75.0,75.0,36334.0,75.09,75.12,75.0,75.0,36334.0
2025-02-27 11:40:00,75.0,75.24,75.0,75.19,24087.0,75.0,75.24,75.0,75.19,24087.0
2025-02-27 11:50:00,75.19,75.23,75.16,75.18,11598.0,75.19,75.23,75.16,75.18,11598.0
2025-02-27 12:00:00,75.17,75.35,75.16,75.29,13979.0,75.17,75.35,75.16,75.29,13979.0
2025-02-27 12:10:00,75.29,75.37,75.28,75.33,11550.0,75.29,75.37,75.28,75.33,11550.0
2025-02-27 12:20:00,75.34,75.4,75.31,75.32,10528.0,75.34,75.4,75.31,75.32,10528.0
2025-02-27 12:30:00,75.32,75.39,75.27,75.28,14593.0,75.32,75.39,75.27,75.28,14593.0
2025-02-27 12:40:00,75.29,75.79,75.18,75.2,549008.0,75.29,75.79,75.18,75.2,549008.0
2025-02-27 12:50:00,75.22,75.33,75.19,75.32,75089.0,75.22,75.33,75.19,75.32,75089.0
2025-02-27 13:00:00,75.32,75.39,75.23,75.23,84594.0,75.32,75.39,75.23,75.23,84594.0
2025-02-27 13:10:00,75.26,75.37,75.25,75.34,5256.0,75.26,75.37,75.25,75.34,5256.0
2025-02-27 13:20:00,75.34,75.47,75.34,75.41,9168.0,75.34,75.47,75.34,75.41,9168.0
2025-02-27 13:30:00,75.41,75.59,75.4,75.59,16426.0,75.41,75.59,75.4,75.59,16426.0
2025-02-27 13:40:00,75.59,75.64,75.51,75.57,15219.0,75.59,75.64,75.51,75.57,15219.0
2025-02-27 13:50:00,75.55,75.66,75.52,75.53,25335.0,75.55,75.66,75.52,75.53,25335.0
2025-02-27 14:00:00,75.54,75.6,75.45,75.45,12056.0,75.54,75.6,75.45,75.45,12056.0
2025-02-27 14:10:00,75.46,75.57,75.44,75.53,13524.0,75.46,75.57,75.44,75.53,13524.0
2025-02-27 14:20:00,75.54,75.64,75.5,75.55,28842.0,75.54,75.64,75.5,75.55,28842.0
2025-02-27 14:30:00,75.53,75.62,75.51,75.56,12148.0,75.53,75.62,75.51,75.56,12148.0
2025-02-27 14:40:00,75.52,75.53,75.47,75.5,83956.0,75.52,75.53,75.47,75.5,83956.0
2025-02-27 14:50:00,75.5,75.52,75.5,75.51,12043.0,75.5,75.52,75.5,75.51,12043.0
2025-02-27 15:00:00,75.49,75.49,75.37,75.38,13177.0,75.49,75.49,75.37,75.38,13177.0
2025-02-27 15:10:00,75.37,75.39,75.33,75.38,12588.0,75.37,75.39,75.33,75.38,12588.0
2025-02-27 15:20:00,75.37,75.42,75.33,75.33,51011.0,75.37,75.42,75.33,75.33,51011.0
2025-02-27 15:30:00,75.34,75.41,75.34,75.39,13319.0,75.34,75.41,75.34,75.39,13319.0
2025-02-27 15:40:00,75.4,75.41,75.34,75.35,30505.0,75.4,75.41,75.34,75.35,30505.0
2025-02-27 15:50:00,75.35,75.36,75.29,75.31,98562.0,75.35,75.36,75.29,75.31,98562.0
2025-02-28 09:30:00,74.58,74.68,74.42,74.67,70540.0,74.58,74.68,74.42,74.67,70540.0
2025-02-28 09:40:00,74.67,74.72,74.49,74.61,44973.0,74.67,74.72,74.49,74.61,44973.0
2025-02-28 09:50:00,74.59,74.61,74.33,74.33,26575.0,74.59,74.61,74.33,74.33,26575.0
2025-02-28 10:00:00,74.37,74.54,74.25,74.52,51851.0,74.37,74.54,74.25,74.52,51851.0
2025-02-28 10:10:00,74.5,74.55,74.44,74.51,76575.0,74.5,74.55,74.44,74.51,76575.0
2025-02-28 10:20:00,74.51,74.75,74.51,74.72,27928.0,74.51,74.75,74.51,74.72,27928.0
2025-02-28 10:30:00,74.7,74.9,74.7,74.8,32226.0,74.7,74.9,74.7,74.8,32226.0
2025-02-28 10:40:00,74.81,74.92,74.77,74.9,29451.0,74.81,74.92,74.77,74.9,29451.0
2025-02-28 10:50:00,74.89,75.07,74.89,75.02,30500.0,74.89,75.07,74.89,75.02,30500.0
2025-02-28 11:00:00,75.0,75.09,74.93,74.99,21817.0,75.0,75.09,74.93,74.99,21817.0
2025-02-28 11:10:00,74.99,75.04,74.8,74.81,26730.0,74.99,75.04,74.8,74.81,26730.0
2025-02-28 11:20:00,74.81,74.82,74.7,74.73,20924.0,74.81,74.82,74.7,74.73,20924.0
2025-02-28 11:30:00,74.73,74.81,74.67,74.75,17607.0,74.73,74.81,74.67,74.75,17607.0
2025-02-28 11:40:00,74.75,75.03,74.75,75.03,40800.0,74.75,75.03,74.75,75.03,40800.0
2025-02-28 11:50:00,75.0,75.04,74.86,74.9,12907.0,75.0,75.04,74.86,74.9,12907.0
2025-02-28 12:00:00,74.91,74.97,74.84,74.89,23212.0,74.91,74.97,74.84,74.89,23212.0
2025-02-28 12:10:00,74.88,74.93,74.83,74.93,18286.0,74.88,74.93,74.83,74.93,18286.0
2025-02-28 12:20:00,74.93,75.12,74.93,75.08,43526.0,74.93,75.12,74.93,75.08,43526.0
2025-02-28 12:30:00,75.06,75.18,75.06,75.17,53084.0,75.06,75.18,75.06,75.17,53084.0
2025-02-28 12:40:00,75.16,75.16,75.06,75.09,25358.0,75.16,75.16,75.06,75.09,25358.0
2025-02-28 12:50:00,75.09,75.12,75.01,75.08,16143.0,75.09,75.12,75.01,75.08,16143.0
2025-02-28 13:00:00,75.07,75.11,74.98,74.98,37561.0,75.07,75.11,74.98,74.98,37561.0
2025-02-28 13:10:00,74.99,75.11,74.79,75.06,144525.0,74.99,75.11,74.79,75.06,144525.0
2025-02-28 13:20:00,75.04,75.32,75.01,75.31,82205.0,75.04,75.32,75.01,75.31,82205.0
2025-02-28 13:30:00,75.3,75.47,75.25,75.42,138463.0,75.3,75.47,75.25,75.42,138463.0
2025-02-28 13:40:00,75.42,75.47,75.39,75.44,26659.0,75.42,75.47,75.39,75.44,26659.0
2025-02-28 13:50:00,75.44,75.45,75.21,75.21,73341.0,75.44,75.45,75.21,75.21,73341.0
2025-02-28 14:00:00,75.21,75.27,75.04,75.07,39367.0,75.21,75.27,75.04,75.07,39367.0
2025-02-28 14:10:00,75.09,75.12,74.91,75.01,60115.0,75.09,75.12,74.91,75.01,60115.0
2025-02-28 14:20:00,74.98,75.1,74.87,74.89,39139.0,74.98,75.1,74.87,74.89,39139.0
2025-02-28 14:30:00,74.89,74.91,74.78,74.79,16628.0,74.89,74.91,74.78,74.79,16628.0
2025-02-28 14:40:00,74.79,74.95,74.77,74.93,28463.0,74.79,74.95,74.77,74.93,28463.0
2025-02-28 14:50:00,74.93,75.0,74.92,74.94,40152.0,74.93,75.0,74.92,74.94,40152.0
2025-02-28 15:00:00,74.95,75.03,74.94,75.03,17593.0,74.95,75.03,74.94,75.03,17593.0
2025-02-28 15:10:00,75.02,75.09,75.01,75.08,32464.0,75.02,75.09,75.01,75.08,32464.0
2025-02-28 15:20:00,75.07,75.13,75.06,75.09,21978.0,75.07,75.13,75.06,75.09,21978.0
2025-02-28 15:30:00,75.1,75.14,75.05,75.13,25621.0,75.1,75.14,75.05,75.13,25621.0
2025-02-28 15:40:00,75.13,75.18,75.12,75.18,30157.0,75.13,75.18,75.12,75.18,30157.0
2025-02-28 15:50:00,75.18,75.28,75.17,75.24,64047.0,75.18,75.28,75.17,75.24,64047.0
2025-03-03 09:30:00,75.33,75.56,75.28,75.29,33204.0,75.33,75.56,75.28,75.29,33204.0
2025-03-03 09:40:00,75.25,75.25,74.98,74.98,26097.0,75.25,75.25,74.98,74.98,26097.0
2025-03-03 09:50:00,75.01,75.11,74.86,74.93,37502.0,75.01,75.11,74.86,74.93,37502.0
2025-03-03 10:00:00,74.92,74.92,74.65,74.68,36761.0,74.92,74.92,74.65,74.68,36761.0
2025-03-03 10:10:00,74.64,74.72,74.59,74.59,18403.0,74.64,74.72,74.59,74.59,18403.0
2025-03-03 10:20:00,74.59,74.7,74.54,74.57,57239.0,74.59,74.7,74.54,74.57,57239.0
2025-03-03 10:30:00,74.56,74.65,74.29,74.36,63479.0,74.56,74.65,74.29,74.36,63479.0
2025-03-03 10:40:00,74.37,74.51,74.33,74.43,35144.0,74.37,74.51,74.33,74.43,35144.0
2025-03-03 10:50:00,74.42,74.75,74.42,74.69,11711.0,74.42,74.75,74.42,74.69,11711.0
2025-03-03 11:00:00,74.65,74.84,74.63,74.7,23739.0,74.65,74.84,74.63,74.7,23739.0
2025-03-03 11:10:00,74.67,74.71,74.38,74.43,12181.0,74.67,74.71,74.38,74.43,12181.0
2025-03-03 11:20:00,74.42,74.58,74.38,74.53,12957.0,74.42,74.58,74.38,74.53,12957.0
2025-03-03 11:30:00,74.52,74.72,74.46,74.59,11179.0,74.52,74.72,74.46,74.59,11179.0
2025-03-03 11:40:00,74.56,74.76,74.55,74.73,20351.0,74.56,74.76,74.55,74.73,20351.0
2025-03-03 11:50:00,74.74,74.76,74.64,74.7,5139.0,74.74,74.76,74.64,74.7,5139.0
2025-03-03 12:00:00,74.64,74.74,74.6,74.62,10460.0,74.64,74.74,74.6,74.62,10460.0
2025-03-03 12:10:00,74.61,74.73,74.58,74.71,6361.0,74.61,74.73,74.58,74.71,6361.0
2025-03-03 12:20:00,74.72,74.86,74.72,74.76,3945.0,74.72,74.86,74.72,74.76,3945.0
2025-03-03 12:30:00,74.76,74.8,74.71,74.78,7450.0,74.76,74.8,74.71,74.78,7450.0
2025-03-03 12:40:00,74.82,74.88,74.77,74.78,6310.0,74.82,74.88,74.77,74.78,6310.0
2025-03-03 12:50:00,74.77,74.77,74.62,74.62,13563.0,74.77,74.77,74.62,74.62,13563.0
2025-03-03 13:00:00,74.62,74.62,74.44,74.44,10191.0,74.62,74.62,74.44,74.44,10191.0
2025-03-03 13:10:00,74.4,74.4,73.06,73.07,963339.0,74.4,74.4,73.06,73.07,963339.0
2025-03-03 13:20:00,73.08,73.42,72.93,73.2,336093.0,73.08,73.42,72.93,73.2,336093.0
2025-03-03 13:30:00,73.19,73.31,72.98,73.0,366635.0,73.19,73.31,72.98,73.0,366635.0
2025-03-03 13:40:00,72.99,73.33,72.92,73.23,127665.0,72.99,73.33,72.92,73.23,127665.0
2025-03-03 13:50:00,73.24,73.45,73.19,73.32,39053.0,73.24,73.45,73.19,73.32,39053.0
2025-03-03 14:00:00,73.32,73.41,73.22,73.4,22257.0,73.32,73.41,73.22,73.4,22257.0
2025-03-03 14:10:00,73.42,73.48,73.1,73.39,101947.0,73.42,73.48,73.1,73.39,101947.0
2025-03-03 14:20:00,73.38,73.5,73.25,73.43,104720.0,73.38,73.5,73.25,73.43,104720.0
2025-03-03 14:30:00,73.45,73.47,73.17,73.23,132751.0,73.45,73.47,73.17,73.23,132751.0
2025-03-03 14:40:00,73.23,73.24,73.07,73.09,27322.0,73.23,73.24,73.07,73.09,27322.0
2025-03-03 14:50:00,73.07,73.3,73.03,73.3,64571.0,73.07,73.3,73.03,73.3,64571.0
2025-03-03 15:00:00,73.3,73.43,73.28,73.38,73907.0,73.3,73.43,73.28,73.38,73907.0
2025-03-03 15:10:00,73.36,73.37,73.26,73.27,161264.0,73.36,73.37,73.26,73.27,161264.0
2025-03-03 15:20:00,73.28,73.29,73.2,73.21,26908.0,73.28,73.29,73.2,73.21,26908.0
2025-03-03 15:30:00,73.22,73.28,73.12,73.14,49318.0,73.22,73.28,73.12,73.14,49318.0
2025-03-03 15:40:00,73.14,73.23,73.1,73.22,59348.0,73.14,73.23,73.1,73.22,59348.0
2025-03-03 15:50:00,73.22,73.36,73.21,73.35,163273.0,73.22,73.36,73.21,73.35,163273.0
2025-03-04 09:30:00,72.75,72.76,72.46,72.55,61531.0,72.75,72.76,72.46,72.55,61531.0
2025-03-04 09:40:00,72.54,72.56,72.21,72.28,57153.0,72.54,72.56,72.21,72.28,57153.0
2025-03-04 09:50:00,72.27,72.28,71.73,71.79,128756.0,72.27,72.28,71.73,71.79,128756.0
2025-03-04 10:00:00,71.79,72.0,71.71,71.97,76522.0,71.79,72.0,71.71,71.97,76522.0
2025-03-04 10:10:00,71.98,72.31,71.93,72.06,39527.0,71.98,72.31,71.93,72.06,39527.0
2025-03-04 10:20:00,72.06,72.4,72.04,72.29,36907.0,72.06,72.4,72.04,72.29,36907.0
2025-03-04 10:30:00,72.27,72.59,72.26,72.44,22307.0,72.27,72.59,72.26,72.44,22307.0
2025-03-04 10:40:00,72.4,72.5,72.28,72.32,82601.0,72.4,72.5,72.28,72.32,82601.0
2025-03-04 10:50:00,72.34,72.44,72.28,72.28,13649.0,72.34,72.44,72.28,72.28,13649.0
2025-03-04 11:00:00,72.28,72.44,72.09,72.13,19185.0,72.28,72.44,72.09,72.13,19185.0
2025-03-04 11:10:00,72.14,72.54,72.14,72.42,19354.0,72.14,72.54,72.14,72.42,19354.0
2025-03-04 11:20:00,72.45,72.57,72.37,72.53,15200.0,72.45,72.57,72.37,72.53,15200.0
2025-03-04 11:30:00,72.5,72.62,72.36,72.59,13149.0,72.5,72.62,72.36,72.59,13149.0
2025-03-04 11:40:00,72.62,72.75,72.57,72.7,13203.0,72.62,72.75,72.57,72.7,13203.0
2025-03-04 11:50:00,72.66,72.9,72.58,72.9,79222.0,72.66,72.9,72.58,72.9,79222.0
2025-03-04 12:00:00,72.91,72.91,72.72,72.72,21278.0,72.91,72.91,72.72,72.72,21278.0
2025-03-04 12:10:00,72.7,72.88,72.7,72.88,17031.0,72.7,72.88,72.7,72.88,17031.0
2025-03-04 12:20:00,72.89,73.0,72.84,72.95,18238.0,72.89,73.0,72.84,72.95,18238.0
2025-03-04 12:30:00,72.96,73.0,72.83,72.96,10104.0,72.96,73.0,72.83,72.96,10104.0
2025-03-04 12:40:00,72.98,73.13,72.91,73.1,17759.0,72.98,73.13,72.91,73.1,17759.0
2025-03-04 12:50:00,73.11,73.14,72.92,73.08,13948.0,73.11,73.14,72.92,73.08,13948.0
2025-03-04 13:00:00,73.09,73.25,73.07,73.24,11859.0,73.09,73.25,73.07,73.24,11859.0
2025-03-04 13:10:00,73.23,73.31,73.18,73.3,16548.0,73.23,73.31,73.18,73.3,16548.0
2025-03-04 13:20:00,73.29,73.32,73.1,73.11,13827.0,73.29,73.32,73.1,73.11,13827.0
2025-03-04 13:30:00,73.13,73.13,72.99,73.05,14311.0,73.13,73.13,72.99,73.05,14311.0
2025-03-04 13:40:00,73.06,73.09,73.01,73.06,7618.0,73.06,73.09,73.01,73.06,7618.0
2025-03-04 13:50:00,73.05,73.3,73.02,73.28,15610.0,73.05,73.3,73.02,73.28,15610.0
2025-03-04 14:00:00,73.26,73.38,73.21,73.29,55917.0,73.26,73.38,73.21,73.29,55917.0
2025-03-04 14:10:00,73.27,73.38,73.24,73.31,11156.0,73.27,73.38,73.24,73.31,11156.0
2025-03-04 14:20:00,73.36,73.38,73.25,73.25,26884.0,73.36,73.38,73.25,73.25,26884.0
2025-03-04 14:30:00,73.25,73.35,73.25,73.34,18687.0,73.25,73.35,73.25,73.34,18687.0
2025-03-04 14:40:00,73.34,73.37,73.33,73.37,7216.0,73.34,73.37,73.33,73.37,7216.0
2025-03-04 14:50:00,73.37,73.47,73.37,73.45,9679.0,73.37,73.47,73.37,73.45,9679.0
2025-03-04 15:00:00,73.45,73.48,73.39,73.48,7555.0,73.45,73.48,73.39,73.48,7555.0
2025-03-04 15:10:00,73.48,73.48,73.43,73.48,15856.0,73.48,73.48,73.43,73.48,15856.0
2025-03-04 15:20:00,73.48,73.62,73.46,73.58,24038.0,73.48,73.62,73.46,73.58,24038.0
2025-03-04 15:30:00,73.59,73.59,73.45,73.49,55383.0,73.59,73.59,73.45,73.49,55383.0
2025-03-04 15:40:00,73.48,73.48,73.38,73.42,34290.0,73.48,73.48,73.38,73.42,34290.0
2025-03-04 15:50:00,73.41,73.41,73.29,73.31,67586.0,73.41,73.41,73.29,73.31,67586.0
2025-03-05 09:30:00,71.4,71.44,71.28,71.34,109783.0,71.4,71.44,71.28,71.34,109783.0
2025-03-05 09:40:00,71.35,71.49,71.1,71.14,101878.0,71.35,71.49,71.1,71.14,101878.0
2025-03-05 09:50:00,71.13,71.22,70.83,70.88,102946.0,71.13,71.22,70.83,70.88,102946.0
2025-03-05 10:00:00,70.91,71.31,70.89,71.23,128424.0,70.91,71.31,70.89,71.23,128424.0
2025-03-05 10:10:00,71.23,71.27,70.98,71.01,49352.0,71.23,71.27,70.98,71.01,49352.0
2025-03-05 10:20:00,71.0,71.24,70.96,71.14,63039.0,71.0,71.24,70.96,71.14,63039.0
2025-03-05 10:30:00,71.11,71.24,70.75,70.76,177704.0,71.11,71.24,70.75,70.76,177704.0
2025-03-05 10:40:00,70.77,70.79,70.54,70.6,105169.0,70.77,70.79,70.54,70.6,105169.0
2025-03-05 10:50:00,70.6,70.8,70.57,70.69,55913.0,70.6,70.8,70.57,70.69,55913.0
2025-03-05 11:00:00,70.67,70.69,70.39,70.45,102659.0,70.67,70.69,70.39,70.45,102659.0
2025-03-05 11:10:00,70.41,70.5,70.29,70.43,58618.0,70.41,70.5,70.29,70.43,58618.0
2025-03-05 11:20:00,70.42,70.52,70.19,70.24,67078.0,70.42,70.52,70.19,70.24,67078.0
2025-03-05 11:30:00,70.23,70.31,70.09,70.14,65524.0,70.23,70.31,70.09,70.14,65524.0
2025-03-05 11:40:00,70.12,70.34,70.1,70.18,119257.0,70.12,70.34,70.1,70.18,119257.0
2025-03-05 11:50:00,70.18,70.37,70.13,70.31,50319.0,70.18,70.37,70.13,70.31,50319.0
2025-03-05 12:00:00,70.31,70.34,70.16,70.34,71849.0,70.31,70.34,70.16,70.34,71849.0
2025-03-05 12:10:00,70.25,70.68,70.25,70.57,74505.0,70.25,70.68,70.25,70.57,74505.0
2025-03-05 12:20:00,70.58,70.75,70.56,70.72,42137.0,70.58,70.75,70.56,70.72,42137.0
2025-03-05 12:30:00,70.77,70.96,70.77,70.96,60777.0,70.77,70.96,70.77,70.96,60777.0
2025-03-05 12:40:00,70.97,71.0,70.69,70.81,62515.0,70.97,71.0,70.69,70.81,62515.0
2025-03-05 12:50:00,70.79,71.18,70.79,71.11,95163.0,70.79,71.18,70.79,71.11,95163.0
2025-03-05 13:00:00,71.12,71.22,70.82,70.85,91417.0,71.12,71.22,70.82,70.85,91417.0
2025-03-05 13:10:00,70.86,71.21,70.86,71.1,28499.0,70.86,71.21,70.86,71.1,28499.0
2025-03-05 13:20:00,71.14,71.22,71.05,71.13,51738.0,71.14,71.22,71.05,71.13,51738.0
2025-03-05 13:30:00,71.12,71.16,70.9,71.16,30646.0,71.12,71.16,70.9,71.16,30646.0
2025-03-05 13:40:00,71.17,71.2,71.0,71.12,14541.0,71.17,71.2,71.0,71.12,14541.0
2025-03-05 13:50:00,71.1,71.36,71.02,71.35,156606.0,71.1,71.36,71.02,71.35,156606.0
2025-03-05 14:00:00,71.34,71.4,71.11,71.16,57468.0,71.34,71.4,71.11,71.16,57468.0
2025-03-05 14:10:00,71.17,71.17,71.03,71.11,37423.0,71.17,71.17,71.03,71.11,37423.0
2025-03-05 14:20:00,71.1,71.28,71.09,71.26,42410.0,71.1,71.28,71.09,71.26,42410.0
2025-03-05 14:30:00,71.25,71.28,71.06,71.1,29541.0,71.25,71.28,71.06,71.1,29541.0
2025-03-05 14:40:00,71.14,71.25,71.11,71.24,33170.0,71.14,71.25,71.11,71.24,33170.0
2025-03-05 14:50:00,71.24,71.32,71.24,71.28,21728.0,71.24,71.32,71.24,71.28,21728.0
2025-03-05 15:00:00,71.28,71.38,71.27,71.33,20882.0,71.28,71.38,71.27,71.33,20882.0
2025-03-05 15:10:00,71.33,71.37,71.27,71.28,21119.0,71.33,71.37,71.27,71.28,21119.0
2025-03-05 15:20:00,71.28,71.31,71.21,71.3,40311.0,71.28,71.31,71.21,71.3,40311.0
2025-03-05 15:30:00,71.29,71.33,71.22,71.3,46239.0,71.29,71.33,71.22,71.3,46239.0
2025-03-05 15:40:00,71.3,71.35,71.28,71.33,35780.0,71.3,71.35,71.28,71.33,35780.0
2025-03-05 15:50:00,71.33,71.46,71.32,71.41,169191.0,71.33,71.46,71.32,71.41,169191.0
2025-03-06 09:30:00,71.37,71.65,71.32,71.58,68214.0,71.37,71.65,71.32,71.58,68214.0
2025-03-06 09:40:00,71.61,71.81,71.61,71.63,63559.0,71.61,71.81,71.61,71.63,63559.0
2025-03-06 09:50:00,71.62,71.71,71.57,71.7,22870.0,71.62,71.71,71.57,71.7,22870.0
2025-03-06 10:00:00,71.68,72.02,71.19,71.31,104556.0,71.68,72.02,71.19,71.31,104556.0
2025-03-06 10:10:00,71.28,71.42,70.69,71.16,131488.0,71.28,71.42,70.69,71.16,131488.0
2025-03-06 10:20:00,71.2,71.29,70.95,70.97,36379.0,71.2,71.29,70.95,70.97,36379.0
2025-03-06 10:30:00,70.96,71.02,70.79,70.92,25873.0,70.96,71.02,70.79,70.92,25873.0
2025-03-06 10:40:00,70.93,71.15,70.93,71.08,30683.0,70.93,71.15,70.93,71.08,30683.0
2025-03-06 10:50:00,71.02,71.02,70.63,70.73,42625.0,71.02,71.02,70.63,70.73,42625.0
2025-03-06 11:00:00,70.75,70.92,70.75,70.84,36610.0,70.75,70.92,70.75,70.84,36610.0
2025-03-06 11:10:00,70.84,71.02,70.79,70.9,23798.0,70.84,71.02,70.79,70.9,23798.0
2025-03-06 11:20:00,70.88,70.89,70.57,70.67,103441.0,70.88,70.89,70.57,70.67,103441.0
2025-03-06 11:30:00,70.66,70.91,70.56,70.57,130753.0,70.66,70.91,70.56,70.57,130753.0
2025-03-06 11:40:00,70.59,70.87,70.53,70.76,29008.0,70.59,70.87,70.53,70.76,29008.0
2025-03-06 11:50:00,70.75,70.83,70.53,70.56,37473.0,70.75,70.83,70.53,70.56,37473.0
2025-03-06 12:00:00,70.53,70.62,70.49,70.61,50445.0,70.53,70.62,70.49,70.61,50445.0
2025-03-06 12:10:00,70.65,70.74,70.63,70.71,34815.0,70.65,70.74,70.63,70.71,34815.0
2025-03-06 12:20:00,70.74,71.35,70.74,71.24,196858.0,70.74,71.35,70.74,71.24,196858.0
2025-03-06 12:30:00,71.24,71.3,70.86,70.94,50704.0,71.24,71.3,70.86,70.94,50704.0
2025-03-06 12:40:00,70.93,71.11,70.92,70.99,34814.0,70.93,71.11,70.92,70.99,34814.0
2025-03-06 12:50:00,70.97,71.26,70.97,71.23,26536.0,70.97,71.26,70.97,71.23,26536.0
2025-03-06 13:00:00,71.27,71.38,71.25,71.35,17221.0,71.27,71.38,71.25,71.35,17221.0
2025-03-06 13:10:00,71.37,71.37,71.17,71.28,21110.0,71.37,71.37,71.17,71.28,21110.0
2025-03-06 13:20:00,71.28,71.34,71.22,71.27,7777.0,71.28,71.34,71.22,71.27,7777.0
2025-03-06 13:30:00,71.26,71.37,71.25,71.26,10495.0,71.26,71.37,71.25,71.26,10495.0
2025-03-06 13:40:00,71.25,71.34,71.16,71.22,13800.0,71.25,71.34,71.16,71.22,13800.0
2025-03-06 13:50:00,71.23,71.45,71.23,71.3,17480.0,71.23,71.45,71.23,71.3,17480.0
2025-03-06 14:00:00,71.29,71.33,71.17,71.3,8745.0,71.29,71.33,71.17,71.3,8745.0
2025-03-06 14:10:00,71.3,71.35,71.23,71.23,11739.0,71.3,71.35,71.23,71.23,11739.0
2025-03-06 14:20:00,71.27,71.37,71.25,71.32,28918.0,71.27,71.37,71.25,71.32,28918.0
2025-03-06 14:30:00,71.33,71.48,71.3,71.47,39767.0,71.33,71.48,71.3,71.47,39767.0
2025-03-06 14:40:00,71.46,71.56,71.34,71.38,47755.0,71.46,71.56,71.34,71.38,47755.0
2025-03-06 14:50:00,71.41,71.55,71.41,71.44,35556.0,71.41,71.55,71.41,71.44,35556.0
2025-03-06 15:00:00,71.41,71.46,71.36,71.37,26743.0,71.41,71.46,71.36,71.37,26743.0
2025-03-06 15:10:00,71.38,71.4,71.36,71.38,16289.0,71.38,71.4,71.36,71.38,16289.0
2025-03-06 15:20:00,71.38,71.41,71.31,71.31,19630.0,71.38,71.41,71.31,71.31,19630.0
2025-03-06 15:30:00,71.32,71.34,71.23,71.31,34785.0,71.32,71.34,71.23,71.31,34785.0
2025-03-06 15:40:00,71.3,71.3,71.13,71.24,29100.0,71.3,71.3,71.13,71.24,29100.0
2025-03-06 15:50:00,71.25,71.26,71.15,71.16,71816.0,71.25,71.26,71.15,71.16,71816.0
2025-03-07 09:30:00,72.74,72.85,72.64,72.78,81982.0,72.74,72.85,72.64,72.78,81982.0
2025-03-07 09:40:00,72.78,73.05,72.76,72.97,69875.0,72.78,73.05,72.76,72.97,69875.0
2025-03-07 09:50:00,72.98,73.0,72.83,72.94,48618.0,72.98,73.0,72.83,72.94,48618.0
2025-03-07 10:00:00,72.94,73.24,72.81,73.16,120293.0,72.94,73.24,72.81,73.16,120293.0
2025-03-07 10:10:00,73.17,73.28,73.04,73.08,95246.0,73.17,73.28,73.04,73.08,95246.0
2025-03-07 10:20:00,73.08,73.31,73.0,73.31,34198.0,73.08,73.31,73.0,73.31,34198.0
2025-03-07 10:30:00,73.29,73.29,72.91,72.94,53597.0,73.29,73.29,72.91,72.94,53597.0
2025-03-07 10:40:00,72.94,73.01,72.31,72.42,350567.0,72.94,73.01,72.31,72.42,350567.0
2025-03-07 10:50:00,72.38,72.7,71.84,72.68,388351.0,72.38,72.7,71.84,72.68,388351.0
2025-03-07 11:00:00,72.66,72.66,72.3,72.43,65118.0,72.66,72.66,72.3,72.43,65118.0
2025-03-07 11:10:00,72.4,72.56,72.29,72.38,18760.0,72.4,72.56,72.29,72.38,18760.0
2025-03-07 11:20:00,72.37,72.51,72.1,72.4,51610.0,72.37,72.51,72.1,72.4,51610.0
2025-03-07 11:30:00,72.4,72.53,72.39,72.42,24998.0,72.4,72.53,72.39,72.42,24998.0
2025-03-07 11:40:00,72.42,72.42,72.03,72.04,22624.0,72.42,72.42,72.03,72.04,22624.0
2025-03-07 11:50:00,72.05,72.22,72.03,72.11,20945.0,72.05,72.22,72.03,72.11,20945.0
2025-03-07 12:00:00,72.15,72.41,72.1,72.23,42573.0,72.15,72.41,72.1,72.23,42573.0
2025-03-07 12:10:00,72.22,72.26,71.89,71.92,95941.0,72.22,72.26,71.89,71.92,95941.0
2025-03-07 12:20:00,71.96,72.19,71.96,72.0,64052.0,71.96,72.19,71.96,72.0,64052.0
2025-03-07 12:30:00,72.02,72.25,72.02,72.03,49070.0,72.02,72.25,72.02,72.03,49070.0
2025-03-07 12:40:00,72.03,72.15,71.97,72.05,28413.0,72.03,72.15,71.97,72.05,28413.0
2025-03-07 12:50:00,72.05,72.17,72.0,72.01,26337.0,72.05,72.17,72.0,72.01,26337.0
2025-03-07 13:00:00,72.01,72.14,71.98,72.06,29634.0,72.01,72.14,71.98,72.06,29634.0
2025-03-07 13:10:00,72.04,72.18,72.03,72.09,29200.0,72.04,72.18,72.03,72.09,29200.0
2025-03-07 13:20:00,72.1,72.15,71.94,72.01,11675.0,72.1,72.15,71.94,72.01,11675.0
2025-03-07 13:30:00,72.01,72.08,71.77,72.07,35313.0,72.01,72.08,71.77,72.07,35313.0
2025-03-07 13:40:00,72.07,72.09,71.99,72.02,11631.0,72.07,72.09,71.99,72.02,11631.0
2025-03-07 13:50:00,72.01,72.14,72.01,72.08,14703.0,72.01,72.14,72.01,72.08,14703.0
2025-03-07 14:00:00,72.06,72.24,72.05,72.12,30548.0,72.06,72.24,72.05,72.12,30548.0
2025-03-07 14:10:00,72.15,72.29,72.15,72.29,11630.0,72.15,72.29,72.15,72.29,11630.0
2025-03-07 14:20:00,72.31,72.41,71.87,72.08,539760.0,72.31,72.41,71.87,72.08,539760.0
2025-03-07 14:30:00,72.1,72.3,72.07,72.26,89894.0,72.1,72.3,72.07,72.26,89894.0
2025-03-07 14:40:00,72.26,72.27,72.06,72.08,31913.0,72.26,72.27,72.06,72.08,31913.0
2025-03-07 14:50:00,72.08,72.1,72.02,72.03,19990.0,72.08,72.1,72.02,72.03,19990.0
2025-03-07 15:00:00,72.05,72.13,72.0,72.1,34168.0,72.05,72.13,72.0,72.1,34168.0
2025-03-07 15:10:00,72.09,72.11,72.05,72.11,19737.0,72.09,72.11,72.05,72.11,19737.0
2025-03-07 15:20:00,72.1,72.15,72.06,72.06,26252.0,72.1,72.15,72.06,72.06,26252.0
2025-03-07 15:30:00,72.07,72.12,72.02,72.05,23912.0,72.07,72.12,72.02,72.05,23912.0
2025-03-07 15:40:00,72.04,72.1,72.02,72.08,26866.0,72.04,72.1,72.02,72.08,26866.0
2025-03-07 15:50:00,72.07,72.15,72.05,72.05,111781.0,72.07,72.15,72.05,72.05,111781.0
2025-03-10 09:30:00,72.06,72.25,72.05,72.14,35242.0,72.06,72.25,72.05,72.14,35242.0
2025-03-10 09:40:00,72.06,72.14,71.74,71.81,89950.0,72.06,72.14,71.74,71.81,89950.0
2025-03-10 09:50:00,71.79,71.85,71.6,71.74,54915.0,71.79,71.85,71.6,71.74,54915.0
2025-03-10 10:00:00,71.61,71.82,71.56,71.76,16354.0,71.61,71.82,71.56,71.76,16354.0
2025-03-10 10:10:00,71.76,71.84,71.65,71.68,92746.0,71.76,71.84,71.65,71.68,92746.0
2025-03-10 10:20:00,71.67,71.68,71.49,71.58,62578.0,71.67,71.68,71.49,71.58,62578.0
2025-03-10 10:30:00,71.51,71.71,71.36,71.67,19318.0,71.51,71.71,71.36,71.67,19318.0
2025-03-10 10:40:00,71.64,71.77,71.56,71.59,8311.0,71.64,71.77,71.56,71.59,8311.0
2025-03-10 10:50:00,71.61,71.62,71.38,71.42,14095.0,71.61,71.62,71.38,71.42,14095.0
2025-03-10 11:00:00,71.44,71.59,71.44,71.51,30200.0,71.44,71.59,71.44,71.51,30200.0
2025-03-10 11:10:00,71.49,71.6,71.47,71.49,27604.0,71.49,71.6,71.47,71.49,27604.0
2025-03-10 11:20:00,71.48,71.76,71.44,71.61,34015.0,71.48,71.76,71.44,71.61,34015.0
2025-03-10 11:30:00,71.63,71.77,71.63,71.65,21842.0,71.63,71.77,71.63,71.65,21842.0
2025-03-10 11:40:00,71.65,71.69,71.51,71.67,38424.0,71.65,71.69,71.51,71.67,38424.0
2025-03-10 11:50:00,71.7,71.75,71.61,71.64,14815.0,71.7,71.75,71.61,71.64,14815.0
2025-03-10 12:00:00,71.64,71.75,71.46,71.52,21216.0,71.64,71.75,71.46,71.52,21216.0
2025-03-10 12:10:00,71.53,71.62,71.36,71.37,27300.0,71.53,71.62,71.36,71.37,27300.0
2025-03-10 12:20:00,71.37,71.41,71.21,71.28,83231.0,71.37,71.41,71.21,71.28,83231.0
2025-03-10 12:30:00,71.29,71.3,71.17,71.18,25787.0,71.29,71.3,71.17,71.18,25787.0
2025-03-10 12:40:00,71.2,71.44,71.19,71.4,23157.0,71.2,71.44,71.19,71.4,23157.0
2025-03-10 12:50:00,71.41,71.46,71.37,71.39,10584.0,71.41,71.46,71.37,71.39,10584.0
2025-03-10 13:00:00,71.38,71.4,71.26,71.26,10709.0,71.38,71.4,71.26,71.26,10709.0
2025-03-10 13:10:00,71.23,71.24,71.09,71.15,20403.0,71.23,71.24,71.09,71.15,20403.0
2025-03-10 13:20:00,71.13,71.23,71.06,71.1,19352.0,71.13,71.23,71.06,71.1,19352.0
2025-03-10 13:30:00,71.1,71.14,71.07,71.07,6778.0,71.1,71.14,71.07,71.07,6778.0
2025-03-10 13:40:00,71.06,71.06,70.92,70.92,19737.0,71.06,71.06,70.92,70.92,19737.0
2025-03-10 13:50:00,70.96,71.03,70.9,71.0,12546.0,70.96,71.03,70.9,71.0,12546.0
2025-03-10 14:00:00,71.0,71.01,70.91,70.98,12622.0,71.0,71.01,70.91,70.98,12622.0
2025-03-10 14:10:00,70.98,71.03,70.92,70.96,19694.0,70.98,71.03,70.92,70.96,19694.0
2025-03-10 14:20:00,70.95,71.01,70.91,71.01,10048.0,70.95,71.01,70.91,71.01,10048.0
2025-03-10 14:30:00,71.02,71.05,70.92,70.92,31437.0,71.02,71.05,70.92,70.92,31437.0
2025-03-10 14:40:00,70.92,70.94,70.91,70.92,9964.0,70.92,70.94,70.91,70.92,9964.0
2025-03-10 14:50:00,70.9,70.92,70.81,70.83,32896.0,70.9,70.92,70.81,70.83,32896.0
2025-03-10 15:00:00,70.82,70.86,70.75,70.77,46063.0,70.82,70.86,70.75,70.77,46063.0
2025-03-10 15:10:00,70.77,70.95,70.74,70.93,37170.0,70.77,70.95,70.74,70.93,37170.0
2025-03-10 15:20:00,70.93,71.04,70.91,70.91,69427.0,70.93,71.04,70.91,70.91,69427.0
2025-03-10 15:30:00,70.92,70.97,70.9,70.95,32986.0,70.92,70.97,70.9,70.95,32986.0
2025-03-10 15:40:00,70.96,70.96,70.84,70.93,43392.0,70.96,70.96,70.84,70.93,43392.0
2025-03-10 15:50:00,70.95,71.0,70.89,70.91,57998.0,70.95,71.0,70.89,70.91,57998.0
2025-03-11 09:30:00,71.8,72.11,71.8,72.08,61862.0,71.8,72.11,71.8,72.08,61862.0
2025-03-11 09:40:00,72.08,72.18,71.98,72.02,21881.0,72.08,72.18,71.98,72.02,21881.0
2025-03-11 09:50:00,72.0,72.03,71.85,71.91,20792.0,72.0,72.03,71.85,71.91,20792.0
2025-03-11 10:00:00,71.91,71.95,71.7,71.95,28833.0,71.91,71.95,71.7,71.95,28833.0
2025-03-11 10:10:00,71.93,72.01,71.81,71.89,29231.0,71.93,72.01,71.81,71.89,29231.0
2025-03-11 10:20:00,71.9,71.9,71.5,71.64,29676.0,71.9,71.9,71.5,71.64,29676.0
2025-03-11 10:30:00,71.67,71.73,71.5,71.55,14743.0,71.67,71.73,71.5,71.55,14743.0
2025-03-11 10:40:00,71.59,71.69,71.52,71.57,20860.0,71.59,71.69,71.52,71.57,20860.0
2025-03-11 10:50:00,71.65,71.69,71.52,71.53,12111.0,71.65,71.69,71.52,71.53,12111.0
2025-03-11 11:00:00,71.54,71.86,71.5,71.85,24153.0,71.54,71.86,71.5,71.85,24153.0
2025-03-11 11:10:00,71.86,71.86,71.7,71.72,21257.0,71.86,71.86,71.7,71.72,21257.0
2025-03-11 11:20:00,71.72,71.93,71.61,71.86,20655.0,71.72,71.93,71.61,71.86,20655.0
2025-03-11 11:30:00,71.89,72.0,71.86,71.97,26107.0,71.89,72.0,71.86,71.97,26107.0
2025-03-11 11:40:00,72.0,72.03,71.66,71.79,29752.0,72.0,72.03,71.66,71.79,29752.0
2025-03-11 11:50:00,71.8,71.87,71.74,71.76,11043.0,71.8,71.87,71.74,71.76,11043.0
2025-03-11 12:00:00,71.73,71.85,71.67,71.77,15098.0,71.73,71.85,71.67,71.77,15098.0
2025-03-11 12:10:00,71.73,71.75,71.64,71.67,14365.0,71.73,71.75,71.64,71.67,14365.0
2025-03-11 12:20:00,71.66,71.67,71.55,71.55,27851.0,71.66,71.67,71.55,71.55,27851.0
2025-03-11 12:30:00,71.58,71.68,71.48,71.52,10312.0,71.58,71.68,71.48,71.52,10312.0
2025-03-11 12:40:00,71.52,71.6,71.47,71.6,37953.0,71.52,71.6,71.47,71.6,37953.0
2025-03-11 12:50:00,71.58,71.58,71.28,71.31,19175.0,71.58,71.58,71.28,71.31,19175.0
2025-03-11 13:00:00,71.33,71.35,71.24,71.26,9812.0,71.33,71.35,71.24,71.26,9812.0
2025-03-11 13:10:00,71.27,71.36,71.18,71.36,6923.0,71.27,71.36,71.18,71.36,6923.0
2025-03-11 13:20:00,71.35,71.37,71.23,71.26,38496.0,71.35,71.37,71.23,71.26,38496.0
2025-03-11 13:30:00,71.26,71.27,71.19,71.21,11676.0,71.26,71.27,71.19,71.21,11676.0
2025-03-11 13:40:00,71.2,71.3,71.16,71.28,14973.0,71.2,71.3,71.16,71.28,14973.0
2025-03-11 13:50:00,71.26,71.31,71.18,71.18,24225.0,71.26,71.31,71.18,71.18,24225.0
2025-03-11 14:00:00,71.19,71.23,70.98,71.17,87777.0,71.19,71.23,70.98,71.17,87777.0
2025-03-11 14:10:00,71.16,71.26,71.13,71.21,45894.0,71.16,71.26,71.13,71.21,45894.0
2025-03-11 14:20:00,71.21,71.41,71.17,71.22,35390.0,71.21,71.41,71.17,71.22,35390.0
2025-03-11 14:30:00,71.25,71.32,71.23,71.32,8784.0,71.25,71.32,71.23,71.32,8784.0
2025-03-11 14:40:00,71.33,71.42,71.29,71.41,40352.0,71.33,71.42,71.29,71.41,40352.0
2025-03-11 14:50:00,71.41,71.58,71.41,71.45,28800.0,71.41,71.58,71.41,71.45,28800.0
2025-03-11 15:00:00,71.46,71.47,71.4,71.44,11660.0,71.46,71.47,71.4,71.44,11660.0
2025-03-11 15:10:00,71.43,71.49,71.43,71.44,16722.0,71.43,71.49,71.43,71.44,16722.0
2025-03-11 15:20:00,71.44,71.52,71.42,71.42,16497.0,71.44,71.52,71.42,71.42,16497.0
2025-03-11 15:30:00,71.43,71.52,71.43,71.49,19809.0,71.43,71.52,71.43,71.49,19809.0
2025-03-11 15:40:00,71.49,71.6,71.47,71.6,23491.0,71.49,71.6,71.47,71.6,23491.0
2025-03-11 15:50:00,71.59,71.6,71.44,71.46,198266.0,71.59,71.6,71.44,71.46,198266.0
2025-03-12 09:30:00,72.32,72.56,72.31,72.47,46573.0,72.32,72.56,72.31,72.47,46573.0
2025-03-12 09:40:00,72.45,72.47,72.24,72.24,45259.0,72.45,72.47,72.24,72.24,45259.0
2025-03-12 09:50:00,72.38,72.39,72.04,72.33,143369.0,72.38,72.39,72.04,72.33,143369.0
2025-03-12 10:00:00,72.32,72.38,72.27,72.36,22622.0,72.32,72.38,72.27,72.36,22622.0
2025-03-12 10:10:00,72.35,72.44,72.32,72.38,19918.0,72.35,72.44,72.32,72.38,19918.0
2025-03-12 10:20:00,72.43,72.49,72.37,72.44,5455.0,72.43,72.49,72.37,72.44,5455.0
2025-03-12 10:30:00,72.43,72.71,72.43,72.57,82982.0,72.43,72.71,72.43,72.57,82982.0
2025-03-12 10:40:00,72.57,72.66,72.48,72.66,26497.0,72.57,72.66,72.48,72.66,26497.0
2025-03-12 10:50:00,72.64,72.78,72.63,72.72,15941.0,72.64,72.78,72.63,72.72,15941.0
2025-03-12 11:00:00,72.75,72.75,72.34,72.42,40838.0,72.75,72.75,72.34,72.42,40838.0
2025-03-12 11:10:00,72.49,72.5,72.39,72.5,20468.0,72.49,72.5,72.39,72.5,20468.0
2025-03-12 11:20:00,72.47,72.64,72.44,72.62,8017.0,72.47,72.64,72.44,72.62,8017.0
2025-03-12 11:30:00,72.61,72.85,72.61,72.81,40736.0,72.61,72.85,72.61,72.81,40736.0
2025-03-12 11:40:00,72.8,72.85,72.77,72.8,10554.0,72.8,72.85,72.77,72.8,10554.0
2025-03-12 11:50:00,72.81,72.86,72.63,72.72,12642.0,72.81,72.86,72.63,72.72,12642.0
2025-03-12 12:00:00,72.69,72.9,72.69,72.89,11759.0,72.69,72.9,72.69,72.89,11759.0
2025-03-12 12:10:00,72.89,72.92,72.75,72.79,42119.0,72.89,72.92,72.75,72.79,42119.0
2025-03-12 12:20:00,72.81,72.9,72.75,72.84,16348.0,72.81,72.9,72.75,72.84,16348.0
2025-03-12 12:30:00,72.89,72.97,72.83,72.84,16867.0,72.89,72.97,72.83,72.84,16867.0
2025-03-12 12:40:00,72.82,72.84,72.7,72.81,65300.0,72.82,72.84,72.7,72.81,65300.0
2025-03-12 12:50:00,72.81,72.87,72.77,72.78,25376.0,72.81,72.87,72.77,72.78,25376.0
2025-03-12 13:00:00,72.78,72.81,72.75,72.81,2902.0,72.78,72.81,72.75,72.81,2902.0
2025-03-12 13:10:00,72.81,72.92,72.78,72.79,13864.0,72.81,72.92,72.78,72.79,13864.0
2025-03-12 13:20:00,72.8,72.88,72.76,72.81,7269.0,72.8,72.88,72.76,72.81,7269.0
2025-03-12 13:30:00,72.79,72.86,72.75,72.85,17375.0,72.79,72.86,72.75,72.85,17375.0
2025-03-12 13:40:00,72.87,72.87,72.8,72.83,12063.0,72.87,72.87,72.8,72.83,12063.0
2025-03-12 13:50:00,72.84,72.86,72.74,72.74,29271.0,72.84,72.86,72.74,72.74,29271.0
2025-03-12 14:00:00,72.73,72.82,72.72,72.77,18774.0,72.73,72.82,72.72,72.77,18774.0
2025-03-12 14:10:00,72.77,72.85,72.75,72.75,54968.0,72.77,72.85,72.75,72.75,54968.0
2025-03-12 14:20:00,72.77,72.82,72.73,72.81,42285.0,72.77,72.82,72.73,72.81,42285.0
2025-03-12 14:30:00,72.82,72.9,72.81,72.87,17367.0,72.82,72.9,72.81,72.87,17367.0
2025-03-12 14:40:00,72.87,72.9,72.83,72.84,6820.0,72.87,72.9,72.83,72.84,6820.0
2025-03-12 14:50:00,72.84,72.85,72.8,72.83,9614.0,72.84,72.85,72.8,72.83,9614.0
2025-03-12 15:00:00,72.84,72.85,72.77,72.8,94392.0,72.84,72.85,72.77,72.8,94392.0
2025-03-12 15:10:00,72.79,72.79,72.73,72.74,19749.0,72.79,72.79,72.73,72.74,19749.0
2025-03-12 15:20:00,72.73,72.76,72.68,72.72,32711.0,72.73,72.76,72.68,72.72,32711.0
2025-03-12 15:30:00,72.72,72.83,72.72,72.79,24107.0,72.72,72.83,72.72,72.79,24107.0
2025-03-12 15:40:00,72.77,72.84,72.75,72.83,43783.0,72.77,72.84,72.75,72.83,43783.0
2025-03-12 15:50:00,72.82,72.83,72.77,72.82,301631.0,72.82,72.83,72.77,72.82,301631.0
2025-03-13 09:30:00,72.08,72.2,72.07,72.2,19082.0,72.08,72.2,72.07,72.2,19082.0
2025-03-13 09:40:00,72.25,72.31,72.15,72.16,21965.0,72.25,72.31,72.15,72.16,21965.0
2025-03-13 09:50:00,72.16,72.25,72.13,72.16,16547.0,72.16,72.25,72.13,72.16,16547.0
2025-03-13 10:00:00,72.11,72.37,71.93,72.28,162385.0,72.11,72.37,71.93,72.28,162385.0
2025-03-13 10:10:00,72.27,72.36,72.12,72.25,107502.0,72.27,72.36,72.12,72.25,107502.0
2025-03-13 10:20:00,72.22,72.4,72.16,72.28,84309.0,72.22,72.4,72.16,72.28,84309.0
2025-03-13 10:30:00,72.29,72.45,72.29,72.39,26302.0,72.29,72.45,72.29,72.39,26302.0
2025-03-13 10:40:00,72.4,72.43,72.33,72.38,13071.0,72.4,72.43,72.33,72.38,13071.0
2025-03-13 10:50:00,72.37,72.43,72.18,72.23,29636.0,72.37,72.43,72.18,72.23,29636.0
2025-03-13 11:00:00,72.25,72.28,72.01,72.03,27661.0,72.25,72.28,72.01,72.03,27661.0
2025-03-13 11:10:00,72.06,72.17,72.05,72.13,18373.0,72.06,72.17,72.05,72.13,18373.0
2025-03-13 11:20:00,72.13,72.22,72.09,72.09,14250.0,72.13,72.22,72.09,72.09,14250.0
2025-03-13 11:30:00,72.07,72.31,72.06,72.2,22454.0,72.07,72.31,72.06,72.2,22454.0
2025-03-13 11:40:00,72.21,72.21,71.42,71.9,204531.0,72.21,72.21,71.42,71.9,204531.0
2025-03-13 11:50:00,71.88,72.13,71.78,71.86,196718.0,71.88,72.13,71.78,71.86,196718.0
2025-03-13 12:00:00,71.89,72.09,71.87,72.07,48725.0,71.89,72.09,71.87,72.07,48725.0
2025-03-13 12:10:00,72.08,72.13,71.96,71.96,13775.0,72.08,72.13,71.96,71.96,13775.0
2025-03-13 12:20:00,71.96,72.04,71.89,71.9,19162.0,71.96,72.04,71.89,71.9,19162.0
2025-03-13 12:30:00,71.88,71.97,71.8,71.85,62149.0,71.88,71.97,71.8,71.85,62149.0
2025-03-13 12:40:00,71.86,71.87,71.64,71.66,30896.0,71.86,71.87,71.64,71.66,30896.0
2025-03-13 12:50:00,71.66,71.75,71.64,71.73,18728.0,71.66,71.75,71.64,71.73,18728.0
2025-03-13 13:00:00,71.73,71.79,71.7,71.77,55297.0,71.73,71.79,71.7,71.77,55297.0
2025-03-13 13:10:00,71.74,71.82,71.55,71.57,107692.0,71.74,71.82,71.55,71.57,107692.0
2025-03-13 13:20:00,71.56,71.66,71.53,71.56,24524.0,71.56,71.66,71.53,71.56,24524.0
2025-03-13 13:30:00,71.56,71.64,71.48,71.54,23519.0,71.56,71.64,71.48,71.54,23519.0
2025-03-13 13:40:00,71.57,71.57,71.45,71.47,26991.0,71.57,71.57,71.45,71.47,26991.0
2025-03-13 13:50:00,71.46,71.58,71.46,71.48,28247.0,71.46,71.58,71.46,71.48,28247.0
2025-03-13 14:00:00,71.46,71.6,71.41,71.52,39938.0,71.46,71.6,71.41,71.52,39938.0
2025-03-13 14:10:00,71.47,71.6,71.47,71.53,17443.0,71.47,71.6,71.47,71.53,17443.0
2025-03-13 14:20:00,71.53,71.65,71.47,71.65,44041.0,71.53,71.65,71.47,71.65,44041.0
2025-03-13 14:30:00,71.59,71.64,71.55,71.55,21899.0,71.59,71.64,71.55,71.55,21899.0
2025-03-13 14:40:00,71.57,71.62,71.55,71.61,22160.0,71.57,71.62,71.55,71.61,22160.0
2025-03-13 14:50:00,71.59,71.62,71.56,71.61,10115.0,71.59,71.62,71.56,71.61,10115.0
2025-03-13 15:00:00,71.6,71.64,71.54,71.56,125318.0,71.6,71.64,71.54,71.56,125318.0
2025-03-13 15:10:00,71.56,71.65,71.55,71.64,11019.0,71.56,71.65,71.55,71.64,11019.0
2025-03-13 15:20:00,71.64,71.65,71.6,71.64,26563.0,71.64,71.65,71.6,71.64,26563.0
2025-03-13 15:30:00,71.64,71.71,71.64,71.66,32365.0,71.64,71.71,71.64,71.66,32365.0
2025-03-13 15:40:00,71.66,71.69,71.61,71.67,31526.0,71.66,71.69,71.61,71.67,31526.0
2025-03-13 15:50:00,71.66,71.66,71.56,71.59,208181.0,71.66,71.66,71.56,71.59,208181.0
2025-03-14 09:30:00,71.89,71.91,71.65,71.76,111162.0,71.89,71.91,71.65,71.76,111162.0
2025-03-14 09:40:00,71.78,71.98,71.77,71.97,65116.0,71.78,71.98,71.77,71.97,65116.0
2025-03-14 09:50:00,72.0,72.1,71.99,72.06,96899.0,72.0,72.1,71.99,72.06,96899.0
2025-03-14 10:00:00,72.05,72.05,71.81,71.85,30068.0,72.05,72.05,71.81,71.85,30068.0
2025-03-14 10:10:00,71.88,71.94,71.76,71.76,21240.0,71.88,71.94,71.76,71.76,21240.0
2025-03-14 10:20:00,71.77,71.86,71.75,71.76,15087.0,71.77,71.86,71.75,71.76,15087.0
2025-03-14 10:30:00,71.76,71.84,71.68,71.83,33090.0,71.76,71.84,71.68,71.83,33090.0
2025-03-14 10:40:00,71.82,71.93,71.82,71.83,23863.0,71.82,71.93,71.82,71.83,23863.0
2025-03-14 10:50:00,71.84,72.06,71.81,72.05,28597.0,71.84,72.06,71.81,72.05,28597.0
2025-03-14 11:00:00,72.05,72.17,72.03,72.11,20234.0,72.05,72.17,72.03,72.11,20234.0
2025-03-14 11:10:00,72.09,72.15,72.03,72.06,27792.0,72.09,72.15,72.03,72.06,27792.0
2025-03-14 11:20:00,72.08,72.15,71.96,71.96,13719.0,72.08,72.15,71.96,71.96,13719.0
2025-03-14 11:30:00,71.98,72.05,71.93,72.03,14151.0,71.98,72.05,71.93,72.03,14151.0
2025-03-14 11:40:00,72.04,72.17,72.02,72.17,14594.0,72.04,72.17,72.02,72.17,14594.0
2025-03-14 11:50:00,72.14,72.16,72.07,72.11,15903.0,72.14,72.16,72.07,72.11,15903.0
2025-03-14 12:00:00,72.11,72.13,72.05,72.09,10752.0,72.11,72.13,72.05,72.09,10752.0
2025-03-14 12:10:00,72.09,72.16,72.05,72.14,34455.0,72.09,72.16,72.05,72.14,34455.0
2025-03-14 12:20:00,72.14,72.2,72.03,72.09,12723.0,72.14,72.2,72.03,72.09,12723.0
2025-03-14 12:30:00,72.12,72.2,72.12,72.16,94049.0,72.12,72.2,72.12,72.16,94049.0
2025-03-14 12:40:00,72.16,72.2,72.12,72.17,13259.0,72.16,72.2,72.12,72.17,13259.0
2025-03-14 12:50:00,72.17,72.22,72.14,72.18,10772.0,72.17,72.22,72.14,72.18,10772.0
2025-03-14 13:00:00,72.18,72.42,72.18,72.38,16661.0,72.18,72.42,72.18,72.38,16661.0
2025-03-14 13:10:00,72.4,72.43,72.35,72.35,11972.0,72.4,72.43,72.35,72.35,11972.0
2025-03-14 13:20:00,72.36,72.37,72.23,72.34,15349.0,72.36,72.37,72.23,72.34,15349.0
2025-03-14 13:30:00,72.34,72.35,72.17,72.22,16590.0,72.34,72.35,72.17,72.22,16590.0
2025-03-14 13:40:00,72.22,72.26,72.19,72.21,11365.0,72.22,72.26,72.19,72.21,11365.0
2025-03-14 13:50:00,72.21,72.23,72.12,72.19,14463.0,72.21,72.23,72.12,72.19,14463.0
2025-03-14 14:00:00,72.18,72.27,72.18,72.22,12268.0,72.18,72.27,72.18,72.22,12268.0
2025-03-14 14:10:00,72.21,72.29,72.21,72.25,8650.0,72.21,72.29,72.21,72.25,8650.0
2025-03-14 14:20:00,72.25,72.35,72.25,72.3,27674.0,72.25,72.35,72.25,72.3,27674.0
2025-03-14 14:30:00,72.3,72.39,72.29,72.35,12065.0,72.3,72.39,72.29,72.35,12065.0
2025-03-14 14:40:00,72.34,72.41,72.34,72.37,10396.0,72.34,72.41,72.34,72.37,10396.0
2025-03-14 14:50:00,72.37,72.37,72.3,72.34,10326.0,72.37,72.37,72.3,72.34,10326.0
2025-03-14 15:00:00,72.34,72.4,72.32,72.39,23266.0,72.34,72.4,72.32,72.39,23266.0
2025-03-14 15:10:00,72.39,72.41,72.32,72.33,22756.0,72.39,72.41,72.32,72.33,22756.0
2025-03-14 15:20:00,72.34,72.36,72.31,72.33,21923.0,72.34,72.36,72.31,72.33,21923.0
2025-03-14 15:30:00,72.33,72.35,72.31,72.34,14032.0,72.33,72.35,72.31,72.34,14032.0
2025-03-14 15:40:00,72.33,72.35,72.26,72.35,61462.0,72.33,72.35,72.26,72.35,61462.0
2025-03-14 15:50:00,72.34,72.37,72.27,72.28,267526.0,72.34,72.37,72.27,72.28,267526.0
2025-03-17 09:30:00,72.98,73.17,72.97,73.13,95833.0,72.98,73.17,72.97,73.13,95833.0
2025-03-17 09:40:00,73.12,73.15,73.04,73.05,54224.0,73.12,73.15,73.04,73.05,54224.0
2025-03-17 09:50:00,73.05,73.13,73.04,73.08,48681.0,73.05,73.13,73.04,73.08,48681.0
2025-03-17 10:00:00,73.06,73.06,72.9,72.98,43461.0,73.06,73.06,72.9,72.98,43461.0
2025-03-17 10:10:00,72.99,73.09,72.98,73.02,25723.0,72.99,73.09,72.98,73.02,25723.0
2025-03-17 10:20:00,73.01,73.01,72.89,72.9,15478.0,73.01,73.01,72.89,72.9,15478.0
2025-03-17 10:30:00,72.89,72.96,72.67,72.72,47963.0,72.89,72.96,72.67,72.72,47963.0
2025-03-17 10:40:00,72.73,72.74,72.66,72.68,21746.0,72.73,72.74,72.66,72.68,21746.0
2025-03-17 10:50:00,72.67,72.67,72.57,72.6,23465.0,72.67,72.67,72.57,72.6,23465.0
2025-03-17 11:00:00,72.6,72.64,72.43,72.52,45528.0,72.6,72.64,72.43,72.52,45528.0
2025-03-17 11:10:00,72.51,72.61,72.48,72.58,71315.0,72.51,72.61,72.48,72.58,71315.0
2025-03-17 11:20:00,72.57,72.7,72.54,72.67,148603.0,72.57,72.7,72.54,72.67,148603.0
2025-03-17 11:30:00,72.67,72.92,72.55,72.8,575010.0,72.67,72.92,72.55,72.8,575010.0
2025-03-17 11:40:00,72.81,72.87,72.77,72.79,32374.0,72.81,72.87,72.77,72.79,32374.0
2025-03-17 11:50:00,72.78,72.84,72.72,72.82,39209.0,72.78,72.84,72.72,72.82,39209.0
2025-03-17 12:00:00,72.82,72.82,72.71,72.78,20458.0,72.82,72.82,72.71,72.78,20458.0
2025-03-17 12:10:00,72.78,72.89,72.76,72.83,9967.0,72.78,72.89,72.76,72.83,9967.0
2025-03-17 12:20:00,72.84,72.84,72.74,72.83,12124.0,72.84,72.84,72.74,72.83,12124.0
2025-03-17 12:30:00,72.81,72.83,72.59,72.6,32553.0,72.81,72.83,72.59,72.6,32553.0
2025-03-17 12:40:00,72.6,72.68,72.59,72.65,4863.0,72.6,72.68,72.59,72.65,4863.0
2025-03-17 12:50:00,72.62,72.71,72.61,72.71,3382.0,72.62,72.71,72.61,72.71,3382.0
2025-03-17 13:00:00,72.7,72.76,72.69,72.71,7304.0,72.7,72.76,72.69,72.71,7304.0
2025-03-17 13:10:00,72.72,72.83,72.71,72.79,7435.0,72.72,72.83,72.71,72.79,7435.0
2025-03-17 13:20:00,72.77,72.85,72.75,72.85,9603.0,72.77,72.85,72.75,72.85,9603.0
2025-03-17 13:30:00,72.85,72.87,72.81,72.85,13923.0,72.85,72.87,72.81,72.85,13923.0
2025-03-17 13:40:00,72.84,72.89,72.83,72.89,8860.0,72.84,72.89,72.83,72.89,8860.0
2025-03-17 13:50:00,72.9,72.99,72.9,72.95,11836.0,72.9,72.99,72.9,72.95,11836.0
2025-03-17 14:00:00,72.97,73.07,72.72,72.96,170793.0,72.97,73.07,72.72,72.96,170793.0
2025-03-17 14:10:00,72.97,72.98,72.79,72.81,28286.0,72.97,72.98,72.79,72.81,28286.0
2025-03-17 14:20:00,72.82,72.87,72.79,72.84,32259.0,72.82,72.87,72.79,72.84,32259.0
2025-03-17 14:30:00,72.85,72.85,72.78,72.81,14514.0,72.85,72.85,72.78,72.81,14514.0
2025-03-17 14:40:00,72.81,72.83,72.77,72.83,5498.0,72.81,72.83,72.77,72.83,5498.0
2025-03-17 14:50:00,72.82,72.82,72.74,72.76,16767.0,72.82,72.82,72.74,72.76,16767.0
2025-03-17 15:00:00,72.75,72.81,72.73,72.8,171730.0,72.75,72.81,72.73,72.8,171730.0
2025-03-17 15:10:00,72.8,72.86,72.8,72.86,28682.0,72.8,72.86,72.8,72.86,28682.0
2025-03-17 15:20:00,72.85,72.86,72.77,72.78,25864.0,72.85,72.86,72.77,72.78,25864.0
2025-03-17 15:30:00,72.78,72.79,72.72,72.73,22960.0,72.78,72.79,72.72,72.73,22960.0
2025-03-17 15:40:00,72.73,72.8,72.73,72.78,25798.0,72.73,72.8,72.73,72.78,25798.0
2025-03-17 15:50:00,72.78,72.79,72.72,72.74,228029.0,72.78,72.79,72.72,72.74,228029.0
2025-03-18 09:30:00,73.39,73.42,73.27,73.33,65180.0,73.39,73.42,73.27,73.33,65180.0
2025-03-18 09:40:00,73.33,73.48,73.31,73.47,46901.0,73.33,73.48,73.31,73.47,46901.0
2025-03-18 09:50:00,73.45,73.49,73.19,73.23,51418.0,73.45,73.49,73.19,73.23,51418.0
2025-03-18 10:00:00,73.23,73.23,73.11,73.15,42981.0,73.23,73.23,73.11,73.15,42981.0
2025-03-18 10:10:00,73.17,73.22,72.97,72.97,37209.0,73.17,73.22,72.97,72.97,37209.0
2025-03-18 10:20:00,73.01,73.07,72.98,72.99,22016.0,73.01,73.07,72.98,72.99,22016.0
2025-03-18 10:30:00,72.97,73.07,72.96,73.0,31599.0,72.97,73.07,72.96,73.0,31599.0
2025-03-18 10:40:00,73.0,73.14,73.0,73.09,27314.0,73.0,73.14,73.0,73.09,27314.0
2025-03-18 10:50:00,73.1,73.13,73.01,73.01,38328.0,73.1,73.13,73.01,73.01,38328.0
2025-03-18 11:00:00,73.01,73.07,72.87,72.93,43204.0,73.01,73.07,72.87,72.93,43204.0
2025-03-18 11:10:00,72.93,72.93,72.82,72.9,37938.0,72.93,72.93,72.82,72.9,37938.0
2025-03-18 11:20:00,72.89,72.99,72.88,72.9,27028.0,72.89,72.99,72.88,72.9,27028.0
2025-03-18 11:30:00,72.9,72.98,72.83,72.83,32584.0,72.9,72.98,72.83,72.83,32584.0
2025-03-18 11:40:00,72.83,72.84,72.5,72.53,54698.0,72.83,72.84,72.5,72.53,54698.0
2025-03-18 11:50:00,72.5,72.6,72.5,72.51,32194.0,72.5,72.6,72.5,72.51,32194.0
2025-03-18 12:00:00,72.54,72.54,72.39,72.46,41037.0,72.54,72.54,72.39,72.46,41037.0
2025-03-18 12:10:00,72.46,72.55,72.43,72.5,32709.0,72.46,72.55,72.43,72.5,32709.0
2025-03-18 12:20:00,72.5,72.52,72.36,72.4,73036.0,72.5,72.52,72.36,72.4,73036.0
2025-03-18 12:30:00,72.41,72.51,72.15,72.2,80893.0,72.41,72.51,72.15,72.2,80893.0
2025-03-18 12:40:00,72.19,72.23,72.02,72.07,35547.0,72.19,72.23,72.02,72.07,35547.0
2025-03-18 12:50:00,72.09,72.2,71.99,72.03,34029.0,72.09,72.2,71.99,72.03,34029.0
2025-03-18 13:00:00,72.03,72.14,72.03,72.13,18310.0,72.03,72.14,72.03,72.13,18310.0
2025-03-18 13:10:00,72.11,72.32,71.97,72.04,370558.0,72.11,72.32,71.97,72.04,370558.0
2025-03-18 13:20:00,72.04,72.77,72.0,72.27,243149.0,72.04,72.77,72.0,72.27,243149.0
2025-03-18 13:30:00,72.3,72.33,72.07,72.26,33526.0,72.3,72.33,72.07,72.26,33526.0
2025-03-18 13:40:00,72.25,72.25,72.17,72.21,11887.0,72.25,72.25,72.17,72.21,11887.0
2025-03-18 13:50:00,72.23,72.3,72.18,72.26,48351.0,72.23,72.3,72.18,72.26,48351.0
2025-03-18 14:00:00,72.25,72.35,72.25,72.34,14081.0,72.25,72.35,72.25,72.34,14081.0
2025-03-18 14:10:00,72.33,72.36,72.14,72.17,16271.0,72.33,72.36,72.14,72.17,16271.0
2025-03-18 14:20:00,72.16,72.17,72.08,72.14,13697.0,72.16,72.17,72.08,72.14,13697.0
2025-03-18 14:30:00,72.17,72.22,72.14,72.18,10959.0,72.17,72.22,72.14,72.18,10959.0
2025-03-18 14:40:00,72.17,72.17,72.07,72.11,18865.0,72.17,72.17,72.07,72.11,18865.0
2025-03-18 14:50:00,72.12,72.17,72.08,72.12,21384.0,72.12,72.17,72.08,72.12,21384.0
2025-03-18 15:00:00,72.12,72.15,72.1,72.14,11383.0,72.12,72.15,72.1,72.14,11383.0
2025-03-18 15:10:00,72.15,72.19,72.13,72.18,11386.0,72.15,72.19,72.13,72.18,11386.0
2025-03-18 15:20:00,72.19,72.2,72.14,72.2,20259.0,72.19,72.2,72.14,72.2,20259.0
2025-03-18 15:30:00,72.21,72.21,72.17,72.19,41967.0,72.21,72.21,72.17,72.19,41967.0
2025-03-18 15:40:00,72.18,72.19,72.14,72.15,93392.0,72.18,72.19,72.14,72.15,93392.0
2025-03-18 15:50:00,72.15,72.2,72.15,72.2,176026.0,72.15,72.2,72.15,72.2,176026.0
2025-03-19 09:30:00,72.08,72.15,71.93,72.06,38754.0,72.08,72.15,71.93,72.06,38754.0
2025-03-19 09:40:00,72.07,72.07,71.96,72.0,64308.0,72.07,72.07,71.96,72.0,64308.0
2025-03-19 09:50:00,71.99,72.21,71.93,72.16,34248.0,71.99,72.21,71.93,72.16,34248.0
2025-03-19 10:00:00,72.14,72.16,72.07,72.13,5689.0,72.14,72.16,72.07,72.13,5689.0
2025-03-19 10:10:00,72.12,72.22,72.12,72.19,17379.0,72.12,72.22,72.12,72.19,17379.0
2025-03-19 10:20:00,72.2,72.23,72.15,72.16,9353.0,72.2,72.23,72.15,72.16,9353.0
2025-03-19 10:30:00,72.14,72.47,72.1,72.43,59837.0,72.14,72.47,72.1,72.43,59837.0
2025-03-19 10:40:00,72.43,72.43,72.13,72.22,20031.0,72.43,72.43,72.13,72.22,20031.0
2025-03-19 10:50:00,72.27,72.36,72.24,72.34,52233.0,72.27,72.36,72.24,72.34,52233.0
2025-03-19 11:00:00,72.35,72.63,72.35,72.61,29537.0,72.35,72.63,72.35,72.61,29537.0
2025-03-19 11:10:00,72.61,72.69,72.61,72.64,20957.0,72.61,72.69,72.61,72.64,20957.0
2025-03-19 11:20:00,72.66,72.75,72.63,72.71,9853.0,72.66,72.75,72.63,72.71,9853.0
2025-03-19 11:30:00,72.72,72.72,72.56,72.57,10648.0,72.72,72.72,72.56,72.57,10648.0
2025-03-19 11:40:00,72.59,72.6,72.4,72.45,11692.0,72.59,72.6,72.4,72.45,11692.0
2025-03-19 11:50:00,72.44,72.46,72.39,72.42,5155.0,72.44,72.46,72.39,72.42,5155.0
2025-03-19 12:00:00,72.44,72.63,72.41,72.52,24067.0,72.44,72.63,72.41,72.52,24067.0
2025-03-19 12:10:00,72.5,72.52,72.31,72.38,17668.0,72.5,72.52,72.31,72.38,17668.0
2025-03-19 12:20:00,72.34,72.8,72.31,72.38,313176.0,72.34,72.8,72.31,72.38,313176.0
2025-03-19 12:30:00,72.35,72.5,72.28,72.5,35747.0,72.35,72.5,72.28,72.5,35747.0
2025-03-19 12:40:00,72.51,72.85,72.51,72.79,46610.0,72.51,72.85,72.51,72.79,46610.0
2025-03-19 12:50:00,72.81,72.88,72.74,72.78,23925.0,72.81,72.88,72.74,72.78,23925.0
2025-03-19 13:00:00,72.76,72.86,72.76,72.79,23944.0,72.76,72.86,72.76,72.79,23944.0
2025-03-19 13:10:00,72.77,72.79,72.55,72.57,22419.0,72.77,72.79,72.55,72.57,22419.0
2025-03-19 13:20:00,72.54,72.58,72.47,72.57,12358.0,72.54,72.58,72.47,72.57,12358.0
2025-03-19 13:30:00,72.56,72.64,72.56,72.57,5328.0,72.56,72.64,72.56,72.57,5328.0
2025-03-19 13:40:00,72.58,72.64,72.54,72.56,8006.0,72.58,72.64,72.54,72.56,8006.0
2025-03-19 13:50:00,72.57,72.6,72.37,72.4,39210.0,72.57,72.6,72.37,72.4,39210.0
2025-03-19 14:00:00,72.4,72.42,72.14,72.28,51425.0,72.4,72.42,72.14,72.28,51425.0
2025-03-19 14:10:00,72.23,72.41,72.2,72.35,13221.0,72.23,72.41,72.2,72.35,13221.0
2025-03-19 14:20:00,72.35,72.37,72.29,72.34,21986.0,72.35,72.37,72.29,72.34,21986.0
2025-03-19 14:30:00,72.34,72.41,72.34,72.38,44492.0,72.34,72.41,72.34,72.38,44492.0
2025-03-19 14:40:00,72.37,72.41,72.37,72.4,4278.0,72.37,72.41,72.37,72.4,4278.0
2025-03-19 14:50:00,72.37,72.44,72.37,72.39,4925.0,72.37,72.44,72.37,72.39,4925.0
2025-03-19 15:00:00,72.4,72.48,72.39,72.48,19009.0,72.4,72.48,72.39,72.48,19009.0
2025-03-19 15:10:00,72.48,72.52,72.45,72.48,39255.0,72.48,72.52,72.45,72.48,39255.0
2025-03-19 15:20:00,72.47,72.48,72.43,72.44,7715.0,72.47,72.48,72.43,72.44,7715.0
2025-03-19 15:30:00,72.46,72.5,72.42,72.5,37394.0,72.46,72.5,72.42,72.5,37394.0
2025-03-19 15:40:00,72.5,72.54,72.49,72.51,53555.0,72.5,72.54,72.49,72.51,53555.0
2025-03-19 15:50:00,72.5,72.51,72.41,72.46,120265.0,72.5,72.51,72.41,72.46,120265.0
2025-03-20 09:30:00,72.23,72.25,72.04,72.1,57318.0,72.23,72.25,72.04,72.1,57318.0
2025-03-20 09:40:00,72.12,72.2,72.09,72.13,41776.0,72.12,72.2,72.09,72.13,41776.0
2025-03-20 09:50:00,72.14,72.34,72.12,72.28,15178.0,72.14,72.34,72.12,72.28,15178.0
2025-03-20 10:00:00,72.28,72.82,72.26,72.82,182105.0,72.28,72.82,72.26,72.82,182105.0
2025-03-20 10:10:00,72.82,73.23,72.78,73.13,135789.0,72.82,73.23,72.78,73.13,135789.0
2025-03-20 10:20:00,73.12,73.12,72.88,73.02,50698.0,73.12,73.12,72.88,73.02,50698.0
2025-03-20 10:30:00,73.03,73.28,72.95,73.28,50927.0,73.03,73.28,72.95,73.28,50927.0
2025-03-20 10:40:00,73.27,73.44,73.24,73.44,57212.0,73.27,73.44,73.24,73.44,57212.0
2025-03-20 10:50:00,73.43,73.44,73.3,73.42,57611.0,73.43,73.44,73.3,73.42,57611.0
2025-03-20 11:00:00,73.41,73.58,73.36,73.55,56016.0,73.41,73.58,73.36,73.55,56016.0
2025-03-20 11:10:00,73.56,73.66,73.38,73.57,321922.0,73.56,73.66,73.38,73.57,321922.0
2025-03-20 11:20:00,73.58,73.74,73.57,73.73,60093.0,73.58,73.74,73.57,73.73,60093.0
2025-03-20 11:30:00,73.72,73.72,73.58,73.69,50637.0,73.72,73.72,73.58,73.69,50637.0
2025-03-20 11:40:00,73.69,73.76,73.64,73.68,95999.0,73.69,73.76,73.64,73.68,95999.0
2025-03-20 11:50:00,73.65,73.65,73.41,73.48,54900.0,73.65,73.65,73.41,73.48,54900.0
2025-03-20 12:00:00,73.48,73.56,73.43,73.43,34934.0,73.48,73.56,73.43,73.43,34934.0
2025-03-20 12:10:00,73.44,73.48,73.38,73.45,22895.0,73.44,73.48,73.38,73.45,22895.0
2025-03-20 12:20:00,73.44,73.49,73.41,73.42,26171.0,73.44,73.49,73.41,73.42,26171.0
2025-03-20 12:30:00,73.42,73.54,73.38,73.47,67128.0,73.42,73.54,73.38,73.47,67128.0
2025-03-20 12:40:00,73.45,73.57,73.45,73.54,17038.0,73.45,73.57,73.45,73.54,17038.0
2025-03-20 12:50:00,73.53,73.62,73.52,73.55,20262.0,73.53,73.62,73.52,73.55,20262.0
2025-03-20 13:00:00,73.55,73.61,73.51,73.58,12284.0,73.55,73.61,73.51,73.58,12284.0
2025-03-20 13:10:00,73.57,73.64,73.56,73.61,8622.0,73.57,73.64,73.56,73.61,8622.0
2025-03-20 13:20:00,73.61,73.65,73.45,73.51,15756.0,73.61,73.65,73.45,73.51,15756.0
2025-03-20 13:30:00,73.52,73.59,73.5,73.58,13446.0,73.52,73.59,73.5,73.58,13446.0
2025-03-20 13:40:00,73.58,73.59,73.51,73.55,11479.0,73.58,73.59,73.51,73.55,11479.0
2025-03-20 13:50:00,73.56,73.63,73.52,73.6,22725.0,73.56,73.63,73.52,73.6,22725.0
2025-03-20 14:00:00,73.58,73.59,73.51,73.55,34838.0,73.58,73.59,73.51,73.55,34838.0
2025-03-20 14:10:00,73.56,73.65,73.54,73.56,12751.0,73.56,73.65,73.54,73.56,12751.0
2025-03-20 14:20:00,73.56,73.63,73.52,73.61,9159.0,73.56,73.63,73.52,73.61,9159.0
2025-03-20 14:30:00,73.58,73.65,73.53,73.63,16919.0,73.58,73.65,73.53,73.63,16919.0
2025-03-20 14:40:00,73.63,73.64,73.61,73.63,15565.0,73.63,73.64,73.61,73.63,15565.0
2025-03-20 14:50:00,73.64,73.71,73.63,73.7,28927.0,73.64,73.71,73.63,73.7,28927.0
2025-03-20 15:00:00,73.7,73.77,73.7,73.77,21619.0,73.7,73.77,73.7,73.77,21619.0
2025-03-20 15:10:00,73.76,73.77,73.72,73.76,22415.0,73.76,73.77,73.72,73.76,22415.0
2025-03-20 15:20:00,73.77,73.77,73.7,73.71,15080.0,73.77,73.77,73.7,73.71,15080.0
2025-03-20 15:30:00,73.71,73.75,73.7,73.71,22883.0,73.71,73.75,73.7,73.71,22883.0
2025-03-20 15:40:00,73.71,73.76,73.71,73.75,47319.0,73.71,73.76,73.71,73.75,47319.0
2025-03-20 15:50:00,73.75,73.8,73.75,73.76,103555.0,73.75,73.8,73.75,73.76,103555.0
2025-03-21 09:30:00,73.39,73.46,73.16,73.16,41898.0,73.39,73.46,73.16,73.16,41898.0
2025-03-21 09:40:00,73.16,73.38,73.13,73.36,110218.0,73.16,73.38,73.13,73.36,110218.0
2025-03-21 09:50:00,73.29,73.42,73.29,73.37,37839.0,73.29,73.42,73.29,73.37,37839.0
2025-03-21 10:00:00,73.36,73.48,73.35,73.45,18533.0,73.36,73.48,73.35,73.45,18533.0
2025-03-21 10:10:00,73.43,73.5,73.36,73.45,25654.0,73.43,73.5,73.36,73.45,25654.0
2025-03-21 10:20:00,73.44,73.6,73.44,73.55,17393.0,73.44,73.6,73.44,73.55,17393.0
2025-03-21 10:30:00,73.56,73.72,73.49,73.63,52587.0,73.56,73.72,73.49,73.63,52587.0
2025-03-21 10:40:00,73.63,73.75,73.63,73.7,12612.0,73.63,73.75,73.63,73.7,12612.0
2025-03-21 10:50:00,73.7,73.86,73.7,73.86,17234.0,73.7,73.86,73.7,73.86,17234.0
2025-03-21 11:00:00,73.86,73.86,73.71,73.75,18147.0,73.86,73.86,73.71,73.75,18147.0
2025-03-21 11:10:00,73.75,73.76,73.6,73.76,40282.0,73.75,73.76,73.6,73.76,40282.0
2025-03-21 11:20:00,73.77,73.77,73.58,73.59,12979.0,73.77,73.77,73.58,73.59,12979.0
2025-03-21 11:30:00,73.6,73.65,73.56,73.6,17035.0,73.6,73.65,73.56,73.6,17035.0
2025-03-21 11:40:00,73.59,73.59,73.41,73.48,34433.0,73.59,73.59,73.41,73.48,34433.0
2025-03-21 11:50:00,73.47,73.5,73.42,73.47,21654.0,73.47,73.5,73.42,73.47,21654.0
2025-03-21 12:00:00,73.46,73.77,73.44,73.74,24233.0,73.46,73.77,73.44,73.74,24233.0
2025-03-21 12:10:00,73.73,73.82,73.71,73.8,23942.0,73.73,73.82,73.71,73.8,23942.0
2025-03-21 12:20:00,73.79,73.81,73.74,73.76,12033.0,73.79,73.81,73.74,73.76,12033.0
2025-03-21 12:30:00,73.75,73.81,73.69,73.74,26284.0,73.75,73.81,73.69,73.74,26284.0
2025-03-21 12:40:00,73.74,73.82,73.69,73.81,16515.0,73.74,73.82,73.69,73.81,16515.0
2025-03-21 12:50:00,73.8,73.94,73.79,73.92,24204.0,73.8,73.94,73.79,73.92,24204.0
2025-03-21 13:00:00,73.89,73.94,73.84,73.87,93696.0,73.89,73.94,73.84,73.87,93696.0
2025-03-21 13:10:00,73.86,73.88,73.8,73.87,13268.0,73.86,73.88,73.8,73.87,13268.0
2025-03-21 13:20:00,73.88,73.91,73.82,73.85,8330.0,73.88,73.91,73.82,73.85,8330.0
2025-03-21 13:30:00,73.86,73.93,73.82,73.93,7884.0,73.86,73.93,73.82,73.93,7884.0
2025-03-21 13:40:00,73.93,73.96,73.91,73.91,12918.0,73.93,73.96,73.91,73.91,12918.0
2025-03-21 13:50:00,73.92,73.93,73.82,73.84,24076.0,73.92,73.93,73.82,73.84,24076.0
2025-03-21 14:00:00,73.82,73.89,73.81,73.89,24028.0,73.82,73.89,73.81,73.89,24028.0
2025-03-21 14:10:00,73.89,73.89,73.78,73.79,22406.0,73.89,73.89,73.78,73.79,22406.0
2025-03-21 14:20:00,73.78,73.86,73.71,73.81,65448.0,73.78,73.86,73.71,73.81,65448.0
2025-03-21 14:30:00,73.82,73.83,73.79,73.81,12048.0,73.82,73.83,73.79,73.81,12048.0
2025-03-21 14:40:00,73.81,73.86,73.79,73.84,28545.0,73.81,73.86,73.79,73.84,28545.0
2025-03-21 14:50:00,73.84,73.92,73.84,73.91,19550.0,73.84,73.92,73.84,73.91,19550.0
2025-03-21 15:00:00,73.91,73.92,73.89,73.91,23759.0,73.91,73.92,73.89,73.91,23759.0
2025-03-21 15:10:00,73.91,73.92,73.87,73.88,27759.0,73.91,73.92,73.87,73.88,27759.0
2025-03-21 15:20:00,73.86,73.86,73.79,73.8,18327.0,73.86,73.86,73.79,73.8,18327.0
2025-03-21 15:30:00,73.8,73.8,73.7,73.72,28427.0,73.8,73.8,73.7,73.72,28427.0
2025-03-21 15:40:00,73.72,73.76,73.72,73.74,108580.0,73.72,73.76,73.72,73.74,108580.0
2025-03-21 15:50:00,73.74,73.8,73.71,73.77,57228.0,73.74,73.8,73.71,73.77,57228.0
2025-03-24 09:30:00,74.13,74.13,73.94,74.09,53010.0,74.13,74.13,73.94,74.09,53010.0
2025-03-24 09:40:00,74.1,74.31,74.08,74.29,51313.0,74.1,74.31,74.08,74.29,51313.0
2025-03-24 09:50:00,74.27,74.3,74.14,74.26,54922.0,74.27,74.3,74.14,74.26,54922.0
2025-03-24 10:00:00,74.28,74.59,74.24,74.56,89181.0,74.28,74.59,74.24,74.56,89181.0
2025-03-24 10:10:00,74.56,74.61,74.4,74.47,57596.0,74.56,74.61,74.4,74.47,57596.0
2025-03-24 10:20:00,74.51,74.52,74.05,74.42,415966.0,74.51,74.52,74.05,74.42,415966.0
2025-03-24 10:30:00,74.43,74.8,74.4,74.56,413842.0,74.43,74.8,74.4,74.56,413842.0
2025-03-24 10:40:00,74.58,74.72,74.49,74.67,128229.0,74.58,74.72,74.49,74.67,128229.0
2025-03-24 10:50:00,74.69,74.73,74.6,74.64,139450.0,74.69,74.73,74.6,74.64,139450.0
2025-03-24 11:00:00,74.61,74.66,74.55,74.63,21342.0,74.61,74.66,74.55,74.63,21342.0
2025-03-24 11:10:00,74.63,74.65,74.57,74.62,29952.0,74.63,74.65,74.57,74.62,29952.0
2025-03-24 11:20:00,74.61,74.64,74.55,74.6,47267.0,74.61,74.64,74.55,74.6,47267.0
2025-03-24 11:30:00,74.61,74.86,74.61,74.81,64744.0,74.61,74.86,74.61,74.81,64744.0
2025-03-24 11:40:00,74.82,74.83,74.79,74.8,10706.0,74.82,74.83,74.79,74.8,10706.0
2025-03-24 11:50:00,74.8,74.87,74.78,74.82,21432.0,74.8,74.87,74.78,74.82,21432.0
2025-03-24 12:00:00,74.83,74.98,74.8,74.94,32207.0,74.83,74.98,74.8,74.94,32207.0
2025-03-24 12:10:00,74.95,74.95,74.88,74.89,20197.0,74.95,74.95,74.88,74.89,20197.0
2025-03-24 12:20:00,74.9,74.94,74.77,74.79,15369.0,74.9,74.94,74.77,74.79,15369.0
2025-03-24 12:30:00,74.8,74.85,74.7,74.82,23207.0,74.8,74.85,74.7,74.82,23207.0
2025-03-24 12:40:00,74.81,74.81,74.56,74.64,28535.0,74.81,74.81,74.56,74.64,28535.0
2025-03-24 12:50:00,74.65,74.75,74.64,74.72,22862.0,74.65,74.75,74.64,74.72,22862.0
2025-03-24 13:00:00,74.72,74.72,74.48,74.55,16350.0,74.72,74.72,74.48,74.55,16350.0
2025-03-24 13:10:00,74.54,74.54,74.42,74.42,12388.0,74.54,74.54,74.42,74.42,12388.0
2025-03-24 13:20:00,74.42,74.53,74.42,74.51,25845.0,74.42,74.53,74.42,74.51,25845.0
2025-03-24 13:30:00,74.5,74.64,74.48,74.63,10800.0,74.5,74.64,74.48,74.63,10800.0
2025-03-24 13:40:00,74.62,74.64,74.54,74.56,7167.0,74.62,74.64,74.54,74.56,7167.0
2025-03-24 13:50:00,74.56,74.6,74.54,74.59,5059.0,74.56,74.6,74.54,74.59,5059.0
2025-03-24 14:00:00,74.58,74.63,74.54,74.63,32123.0,74.58,74.63,74.54,74.63,32123.0
2025-03-24 14:10:00,74.63,74.65,74.53,74.57,12622.0,74.63,74.65,74.53,74.57,12622.0
2025-03-24 14:20:00,74.54,74.78,74.54,74.75,25147.0,74.54,74.78,74.54,74.75,25147.0
2025-03-24 14:30:00,74.75,74.76,74.64,74.64,6254.0,74.75,74.76,74.64,74.64,6254.0
2025-03-24 14:40:00,74.63,74.79,74.63,74.74,26940.0,74.63,74.79,74.63,74.74,26940.0
2025-03-24 14:50:00,74.74,74.81,74.74,74.8,22743.0,74.74,74.81,74.74,74.8,22743.0
2025-03-24 15:00:00,74.8,74.88,74.79,74.84,13607.0,74.8,74.88,74.79,74.84,13607.0
2025-03-24 15:10:00,74.84,74.87,74.83,74.85,5735.0,74.84,74.87,74.83,74.85,5735.0
2025-03-24 15:20:00,74.83,74.86,74.82,74.83,8115.0,74.83,74.86,74.82,74.83,8115.0
2025-03-24 15:30:00,74.83,74.85,74.83,74.84,8272.0,74.83,74.85,74.83,74.84,8272.0
2025-03-24 15:40:00,74.85,74.91,74.84,74.9,51247.0,74.85,74.91,74.84,74.9,51247.0
2025-03-24 15:50:00,74.91,74.91,74.83,74.87,149735.0,74.91,74.91,74.83,74.87,149735.0
2025-03-25 09:30:00,75.23,75.35,75.19,75.32,66111.0,75.23,75.35,75.19,75.32,66111.0
2025-03-25 09:40:00,75.32,75.36,75.29,75.3,27173.0,75.32,75.36,75.29,75.3,27173.0
2025-03-25 09:50:00,75.3,75.3,75.25,75.27,20445.0,75.3,75.3,75.25,75.27,20445.0
2025-03-25 10:00:00,75.27,75.29,75.06,75.16,247518.0,75.27,75.29,75.06,75.16,247518.0
2025-03-25 10:10:00,75.14,75.18,75.01,75.1,27825.0,75.14,75.18,75.01,75.1,27825.0
2025-03-25 10:20:00,75.09,75.16,75.08,75.11,33824.0,75.09,75.16,75.08,75.11,33824.0
2025-03-25 10:30:00,75.07,75.07,74.92,74.99,57141.0,75.07,75.07,74.92,74.99,57141.0
2025-03-25 10:40:00,74.99,74.99,74.77,74.81,65276.0,74.99,74.99,74.77,74.81,65276.0
2025-03-25 10:50:00,74.82,74.89,74.69,74.72,53295.0,74.82,74.89,74.69,74.72,53295.0
2025-03-25 11:00:00,74.7,74.81,74.66,74.73,57627.0,74.7,74.81,74.66,74.73,57627.0
2025-03-25 11:10:00,74.74,74.83,74.61,74.65,32453.0,74.74,74.83,74.61,74.65,32453.0
2025-03-25 11:20:00,74.64,74.67,74.58,74.62,14529.0,74.64,74.67,74.58,74.62,14529.0
2025-03-25 11:30:00,74.62,74.66,74.57,74.59,9696.0,74.62,74.66,74.57,74.59,9696.0
2025-03-25 11:40:00,74.6,74.67,74.55,74.64,23342.0,74.6,74.67,74.55,74.64,23342.0
2025-03-25 11:50:00,74.65,74.66,74.58,74.59,13605.0,74.65,74.66,74.58,74.59,13605.0
2025-03-25 12:00:00,74.59,74.64,74.19,74.26,96462.0,74.59,74.64,74.19,74.26,96462.0
2025-03-25 12:10:00,74.25,74.25,74.12,74.16,42630.0,74.25,74.25,74.12,74.16,42630.0
2025-03-25 12:20:00,74.13,74.46,74.13,74.37,58135.0,74.13,74.46,74.13,74.37,58135.0
2025-03-25 12:30:00,74.37,74.41,74.29,74.36,41602.0,74.37,74.41,74.29,74.36,41602.0
2025-03-25 12:40:00,74.38,74.42,74.35,74.38,20997.0,74.38,74.42,74.35,74.38,20997.0
2025-03-25 12:50:00,74.38,74.48,74.35,74.4,22638.0,74.38,74.48,74.35,74.4,22638.0
2025-03-25 13:00:00,74.41,74.52,74.37,74.5,12212.0,74.41,74.52,74.37,74.5,12212.0
2025-03-25 13:10:00,74.47,74.54,74.46,74.47,4899.0,74.47,74.54,74.46,74.47,4899.0
2025-03-25 13:20:00,74.48,74.48,74.28,74.36,18829.0,74.48,74.48,74.28,74.36,18829.0
2025-03-25 13:30:00,74.38,74.46,74.36,74.46,10658.0,74.38,74.46,74.36,74.46,10658.0
2025-03-25 13:40:00,74.45,74.53,74.45,74.5,8277.0,74.45,74.53,74.45,74.5,8277.0
2025-03-25 13:50:00,74.49,74.51,74.44,74.48,8185.0,74.49,74.51,74.44,74.48,8185.0
2025-03-25 14:00:00,74.45,74.52,74.42,74.47,6842.0,74.45,74.52,74.42,74.47,6842.0
2025-03-25 14:10:00,74.48,74.53,74.46,74.51,20865.0,74.48,74.53,74.46,74.51,20865.0
2025-03-25 14:20:00,74.52,74.66,74.51,74.65,34082.0,74.52,74.66,74.51,74.65,34082.0
2025-03-25 14:30:00,74.65,74.67,74.6,74.61,32815.0,74.65,74.67,74.6,74.61,32815.0
2025-03-25 14:40:00,74.6,74.6,74.51,74.53,20587.0,74.6,74.6,74.51,74.53,20587.0
2025-03-25 14:50:00,74.54,74.63,74.54,74.61,22458.0,74.54,74.63,74.54,74.61,22458.0
2025-03-25 15:00:00,74.61,74.7,74.61,74.7,14440.0,74.61,74.7,74.61,74.7,14440.0
2025-03-25 15:10:00,74.69,74.71,74.67,74.69,7987.0,74.69,74.71,74.67,74.69,7987.0
2025-03-25 15:20:00,74.69,74.75,74.67,74.74,28869.0,74.69,74.75,74.67,74.74,28869.0
2025-03-25 15:30:00,74.74,74.77,74.72,74.75,34172.0,74.74,74.77,74.72,74.75,34172.0
2025-03-25 15:40:00,74.75,74.83,74.74,74.83,66150.0,74.75,74.83,74.74,74.83,66150.0
2025-03-25 15:50:00,74.83,74.83,74.75,74.8,62526.0,74.83,74.83,74.75,74.8,62526.0
2025-03-26 09:30:00,75.34,75.63,75.32,75.63,127473.0,75.34,75.63,75.32,75.63,127473.0
2025-03-26 09:40:00,75.63,75.65,75.52,75.59,96088.0,75.63,75.65,75.52,75.59,96088.0
2025-03-26 09:50:00,75.59,75.63,75.52,75.61,197949.0,75.59,75.63,75.52,75.61,197949.0
2025-03-26 10:00:00,75.59,75.69,75.58,75.64,31112.0,75.59,75.69,75.58,75.64,31112.0
2025-03-26 10:10:00,75.64,75.72,75.63,75.68,36351.0,75.64,75.72,75.63,75.68,36351.0
2025-03-26 10:20:00,75.69,75.71,75.62,75.65,39337.0,75.69,75.71,75.62,75.65,39337.0
2025-03-26 10:30:00,75.66,75.66,75.5,75.64,104172.0,75.66,75.66,75.5,75.64,104172.0
2025-03-26 10:40:00,75.63,75.68,75.6,75.63,38237.0,75.63,75.68,75.6,75.63,38237.0
2025-03-26 10:50:00,75.63,75.71,75.61,75.68,25693.0,75.63,75.71,75.61,75.68,25693.0
2025-03-26 11:00:00,75.69,75.94,75.69,75.87,81053.0,75.69,75.94,75.69,75.87,81053.0
2025-03-26 11:10:00,75.87,75.89,75.74,75.75,66709.0,75.87,75.89,75.74,75.75,66709.0
2025-03-26 11:20:00,75.75,75.76,75.43,75.6,61745.0,75.75,75.76,75.43,75.6,61745.0
2025-03-26 11:30:00,75.6,75.72,75.6,75.71,29288.0,75.6,75.72,75.6,75.71,29288.0
2025-03-26 11:40:00,75.74,75.88,75.71,75.84,23347.0,75.74,75.88,75.71,75.84,23347.0
2025-03-26 11:50:00,75.84,75.88,75.77,75.79,29567.0,75.84,75.88,75.77,75.79,29567.0
2025-03-26 12:00:00,75.78,75.79,75.52,75.53,30832.0,75.78,75.79,75.52,75.53,30832.0
2025-03-26 12:10:00,75.53,75.59,75.49,75.51,15120.0,75.53,75.59,75.49,75.51,15120.0
2025-03-26 12:20:00,75.5,75.61,75.48,75.61,16975.0,75.5,75.61,75.48,75.61,16975.0
2025-03-26 12:30:00,75.6,75.71,75.59,75.6,94332.0,75.6,75.71,75.59,75.6,94332.0
2025-03-26 12:40:00,75.59,75.7,75.57,75.68,21171.0,75.59,75.7,75.57,75.68,21171.0
2025-03-26 12:50:00,75.68,75.7,75.48,75.52,12251.0,75.68,75.7,75.48,75.52,12251.0
2025-03-26 13:00:00,75.51,75.53,75.45,75.49,14289.0,75.51,75.53,75.45,75.49,14289.0
2025-03-26 13:10:00,75.47,75.55,75.47,75.49,9163.0,75.47,75.55,75.47,75.49,9163.0
2025-03-26 13:20:00,75.49,75.51,75.4,75.5,15440.0,75.49,75.51,75.4,75.5,15440.0
2025-03-26 13:30:00,75.48,75.48,75.24,75.28,13372.0,75.48,75.48,75.24,75.28,13372.0
2025-03-26 13:40:00,75.33,75.39,75.27,75.28,7593.0,75.33,75.39,75.27,75.28,7593.0
2025-03-26 13:50:00,75.28,75.28,75.13,75.24,44391.0,75.28,75.28,75.13,75.24,44391.0
2025-03-26 14:00:00,75.24,75.35,75.22,75.3,7646.0,75.24,75.35,75.22,75.3,7646.0
2025-03-26 14:10:00,75.31,75.31,75.24,75.26,10818.0,75.31,75.31,75.24,75.26,10818.0
2025-03-26 14:20:00,75.27,75.35,75.24,75.34,17516.0,75.27,75.35,75.24,75.34,17516.0
2025-03-26 14:30:00,75.34,75.38,75.34,75.36,8974.0,75.34,75.38,75.34,75.36,8974.0
2025-03-26 14:40:00,75.36,75.41,75.34,75.39,15711.0,75.36,75.41,75.34,75.39,15711.0
2025-03-26 14:50:00,75.38,75.38,75.3,75.32,8894.0,75.38,75.38,75.3,75.32,8894.0
2025-03-26 15:00:00,75.31,75.37,75.3,75.37,10151.0,75.31,75.37,75.3,75.37,10151.0
2025-03-26 15:10:00,75.37,75.4,75.36,75.4,14105.0,75.37,75.4,75.36,75.4,14105.0
2025-03-26 15:20:00,75.4,75.42,75.39,75.39,13010.0,75.4,75.42,75.39,75.39,13010.0
2025-03-26 15:30:00,75.4,75.4,75.38,75.39,10826.0,75.4,75.4,75.38,75.39,10826.0
2025-03-26 15:40:00,75.4,75.44,75.37,75.43,44130.0,75.4,75.44,75.37,75.43,44130.0
2025-03-26 15:50:00,75.44,75.46,75.37,75.41,163652.0,75.44,75.46,75.37,75.41,163652.0
2025-03-27 09:30:00,75.26,75.28,74.84,74.91,75427.0,75.26,75.28,74.84,74.91,75427.0
2025-03-27 09:40:00,74.9,74.99,74.78,74.95,19583.0,74.9,74.99,74.78,74.95,19583.0
2025-03-27 09:50:00,75.03,75.28,75.03,75.25,23312.0,75.03,75.28,75.03,75.25,23312.0
2025-03-27 10:00:00,75.25,75.29,75.05,75.16,26090.0,75.25,75.29,75.05,75.16,26090.0
2025-03-27 10:10:00,75.15,75.32,75.06,75.29,14206.0,75.15,75.32,75.06,75.29,14206.0
2025-03-27 10:20:00,75.3,75.47,75.28,75.47,35230.0,75.3,75.47,75.28,75.47,35230.0
2025-03-27 10:30:00,75.46,75.66,75.44,75.64,83013.0,75.46,75.66,75.44,75.64,83013.0
2025-03-27 10:40:00,75.66,75.68,75.54,75.55,24658.0,75.66,75.68,75.54,75.55,24658.0
2025-03-27 10:50:00,75.57,75.62,75.55,75.62,16714.0,75.57,75.62,75.55,75.62,16714.0
2025-03-27 11:00:00,75.61,75.62,75.52,75.58,27138.0,75.61,75.62,75.52,75.58,27138.0
2025-03-27 11:10:00,75.58,75.68,75.57,75.67,54190.0,75.58,75.68,75.57,75.67,54190.0
2025-03-27 11:20:00,75.66,75.66,75.53,75.57,45260.0,75.66,75.66,75.53,75.57,45260.0
2025-03-27 11:30:00,75.56,75.57,75.42,75.5,42061.0,75.56,75.57,75.42,75.5,42061.0
2025-03-27 11:40:00,75.51,75.51,75.39,75.42,46489.0,75.51,75.51,75.39,75.42,46489.0
2025-03-27 11:50:00,75.41,75.45,75.28,75.35,20957.0,75.41,75.45,75.28,75.35,20957.0
2025-03-27 12:00:00,75.31,75.52,75.27,75.49,38324.0,75.31,75.52,75.27,75.49,38324.0
2025-03-27 12:10:00,75.49,75.5,75.45,75.47,12274.0,75.49,75.5,75.45,75.47,12274.0
2025-03-27 12:20:00,75.48,75.54,75.42,75.46,19061.0,75.48,75.54,75.42,75.46,19061.0
2025-03-27 12:30:00,75.46,75.55,75.32,75.34,35237.0,75.46,75.55,75.32,75.34,35237.0
2025-03-27 12:40:00,75.33,75.44,75.33,75.34,14600.0,75.33,75.44,75.33,75.34,14600.0
2025-03-27 12:50:00,75.35,75.39,75.28,75.37,24828.0,75.35,75.39,75.28,75.37,24828.0
2025-03-27 13:00:00,75.38,75.45,75.29,75.41,43154.0,75.38,75.45,75.29,75.41,43154.0
2025-03-27 13:10:00,75.39,75.45,75.37,75.43,15113.0,75.39,75.45,75.37,75.43,15113.0
2025-03-27 13:20:00,75.42,75.51,75.41,75.45,18905.0,75.42,75.51,75.41,75.45,18905.0
2025-03-27 13:30:00,75.45,75.58,75.45,75.5,21623.0,75.45,75.58,75.45,75.5,21623.0
2025-03-27 13:40:00,75.5,75.53,75.47,75.49,19890.0,75.5,75.53,75.47,75.49,19890.0
2025-03-27 13:50:00,75.49,75.49,75.46,75.48,9835.0,75.49,75.49,75.46,75.48,9835.0
2025-03-27 14:00:00,75.48,75.56,75.41,75.56,37267.0,75.48,75.56,75.41,75.56,37267.0
2025-03-27 14:10:00,75.56,75.63,75.54,75.61,27455.0,75.56,75.63,75.54,75.61,27455.0
2025-03-27 14:20:00,75.61,75.67,75.59,75.61,29341.0,75.61,75.67,75.59,75.61,29341.0
2025-03-27 14:30:00,75.59,75.63,75.59,75.59,34470.0,75.59,75.63,75.59,75.59,34470.0
2025-03-27 14:40:00,75.59,75.64,75.59,75.64,8481.0,75.59,75.64,75.59,75.64,8481.0
2025-03-27 14:50:00,75.63,75.64,75.61,75.62,11393.0,75.63,75.64,75.61,75.62,11393.0
2025-03-27 15:00:00,75.62,75.64,75.59,75.61,8851.0,75.62,75.64,75.59,75.61,8851.0
2025-03-27 15:10:00,75.62,75.62,75.57,75.58,7455.0,75.62,75.62,75.57,75.58,7455.0
2025-03-27 15:20:00,75.59,75.61,75.58,75.61,5368.0,75.59,75.61,75.58,75.61,5368.0
2025-03-27 15:30:00,75.6,75.6,75.55,75.58,18030.0,75.6,75.6,75.55,75.58,18030.0
2025-03-27 15:40:00,75.57,75.59,75.57,75.59,14610.0,75.57,75.59,75.57,75.59,14610.0
2025-03-27 15:50:00,75.59,75.59,75.46,75.47,109242.0,75.59,75.59,75.46,75.47,109242.0
2025-03-28 09:30:00,75.52,75.54,75.38,75.5,22976.0,75.52,75.54,75.38,75.5,22976.0
2025-03-28 09:40:00,75.49,75.54,75.42,75.47,14447.0,75.49,75.54,75.42,75.47,14447.0
2025-03-28 09:50:00,75.47,75.48,75.29,75.4,58937.0,75.47,75.48,75.29,75.4,58937.0
2025-03-28 10:00:00,75.37,75.47,75.29,75.34,26614.0,75.37,75.47,75.29,75.34,26614.0
2025-03-28 10:10:00,75.33,75.37,75.06,75.14,142518.0,75.33,75.37,75.06,75.14,142518.0
2025-03-28 10:20:00,75.16,75.25,75.09,75.1,44510.0,75.16,75.25,75.09,75.1,44510.0
2025-03-28 10:30:00,75.1,75.19,74.9,75.04,53401.0,75.1,75.19,74.9,75.04,53401.0
2025-03-28 10:40:00,75.05,75.31,75.04,75.1,68236.0,75.05,75.31,75.04,75.1,68236.0
2025-03-28 10:50:00,75.1,75.22,75.04,75.14,25849.0,75.1,75.22,75.04,75.14,25849.0
2025-03-28 11:00:00,75.11,75.16,75.04,75.08,25266.0,75.11,75.16,75.04,75.08,25266.0
2025-03-28 11:10:00,75.03,75.28,75.03,75.22,47159.0,75.03,75.28,75.03,75.22,47159.0
2025-03-28 11:20:00,75.24,75.26,75.13,75.17,29659.0,75.24,75.26,75.13,75.17,29659.0
2025-03-28 11:30:00,75.17,75.23,75.12,75.21,15544.0,75.17,75.23,75.12,75.21,15544.0
2025-03-28 11:40:00,75.22,75.23,74.84,74.94,30875.0,75.22,75.23,74.84,74.94,30875.0
2025-03-28 11:50:00,74.98,74.98,74.86,74.87,16884.0,74.98,74.98,74.86,74.87,16884.0
2025-03-28 12:00:00,74.88,75.05,74.54,74.75,198648.0,74.88,75.05,74.54,74.75,198648.0
2025-03-28 12:10:00,74.76,74.81,74.65,74.75,40263.0,74.76,74.81,74.65,74.75,40263.0
2025-03-28 12:20:00,74.76,74.79,74.58,74.72,27217.0,74.76,74.79,74.58,74.72,27217.0
2025-03-28 12:30:00,74.72,74.91,74.72,74.89,34260.0,74.72,74.91,74.72,74.89,34260.0
2025-03-28 12:40:00,74.91,74.94,74.87,74.87,22404.0,74.91,74.94,74.87,74.87,22404.0
2025-03-28 12:50:00,74.87,75.0,74.86,74.95,53768.0,74.87,75.0,74.86,74.95,53768.0
2025-03-28 13:00:00,74.95,75.08,74.94,75.06,34621.0,74.95,75.08,74.94,75.06,34621.0
2025-03-28 13:10:00,75.04,75.08,75.03,75.07,6840.0,75.04,75.08,75.03,75.07,6840.0
2025-03-28 13:20:00,75.09,75.11,74.99,75.01,22475.0,75.09,75.11,74.99,75.01,22475.0
2025-03-28 13:30:00,74.99,75.19,74.94,75.08,140856.0,74.99,75.19,74.94,75.08,140856.0
2025-03-28 13:40:00,75.08,75.08,74.98,74.98,13895.0,75.08,75.08,74.98,74.98,13895.0
2025-03-28 13:50:00,74.98,75.0,74.93,74.98,19978.0,74.98,75.0,74.93,74.98,19978.0
2025-03-28 14:00:00,74.97,75.08,74.96,75.06,19595.0,74.97,75.08,74.96,75.06,19595.0
2025-03-28 14:10:00,75.06,75.12,75.06,75.08,14202.0,75.06,75.12,75.06,75.08,14202.0
2025-03-28 14:20:00,75.08,75.09,75.01,75.02,16653.0,75.08,75.09,75.01,75.02,16653.0
2025-03-28 14:30:00,75.01,75.05,75.0,75.02,9918.0,75.01,75.05,75.0,75.02,9918.0
2025-03-28 14:40:00,75.01,75.01,74.93,74.97,15966.0,75.01,75.01,74.93,74.97,15966.0
2025-03-28 14:50:00,74.97,74.98,74.95,74.97,11591.0,74.97,74.98,74.95,74.97,11591.0
2025-03-28 15:00:00,74.97,75.01,74.96,75.0,4367.0,74.97,75.01,74.96,75.0,4367.0
2025-03-28 15:10:00,74.99,75.0,74.91,74.92,13320.0,74.99,75.0,74.91,74.92,13320.0
2025-03-28 15:20:00,74.92,74.93,74.9,74.9,10069.0,74.92,74.93,74.9,74.9,10069.0
2025-03-28 15:30:00,74.91,74.91,74.81,74.84,44819.0,74.91,74.91,74.81,74.84,44819.0
2025-03-28 15:40:00,74.84,74.85,74.8,74.83,61954.0,74.84,74.85,74.8,74.83,61954.0
2025-03-28 15:50:00,74.84,74.84,74.77,74.78,134475.0,74.84,74.84,74.77,74.78,134475.0
2025-03-31 09:30:00,75.52,75.66,75.33,75.6,167947.0,75.52,75.66,75.33,75.6,167947.0
2025-03-31 09:40:00,75.57,75.63,75.28,75.63,133691.0,75.57,75.63,75.28,75.63,133691.0
2025-03-31 09:50:00,75.63,76.22,75.6,76.21,124468.0,75.63,76.22,75.6,76.21,124468.0
2025-03-31 10:00:00,76.21,76.33,76.15,76.31,47383.0,76.21,76.33,76.15,76.31,47383.0
2025-03-31 10:10:00,76.32,76.52,76.29,76.52,50822.0,76.32,76.52,76.29,76.52,50822.0
2025-03-31 10:20:00,76.51,76.56,76.46,76.53,46364.0,76.51,76.56,76.46,76.53,46364.0
2025-03-31 10:30:00,76.53,76.8,76.53,76.78,51978.0,76.53,76.8,76.53,76.78,51978.0
2025-03-31 10:40:00,76.79,76.9,76.72,76.89,99408.0,76.79,76.9,76.72,76.89,99408.0
2025-03-31 10:50:00,76.9,76.92,76.71,76.79,47253.0,76.9,76.92,76.71,76.79,47253.0
2025-03-31 11:00:00,76.79,76.96,76.75,76.88,42707.0,76.79,76.96,76.75,76.88,42707.0
2025-03-31 11:10:00,76.89,76.89,76.77,76.86,34380.0,76.89,76.89,76.77,76.86,34380.0
2025-03-31 11:20:00,76.87,77.02,76.85,77.01,38349.0,76.87,77.02,76.85,77.01,38349.0
2025-03-31 11:30:00,77.01,77.07,76.99,77.02,21777.0,77.01,77.07,76.99,77.02,21777.0
2025-03-31 11:40:00,77.01,77.22,77.0,77.22,46952.0,77.01,77.22,77.0,77.22,46952.0
2025-03-31 11:50:00,77.22,77.32,77.16,77.29,43600.0,77.22,77.32,77.16,77.29,43600.0
2025-03-31 12:00:00,77.31,77.36,77.28,77.33,28789.0,77.31,77.36,77.28,77.33,28789.0
2025-03-31 12:10:00,77.33,77.36,77.26,77.35,40333.0,77.33,77.36,77.26,77.35,40333.0
2025-03-31 12:20:00,77.34,77.42,77.33,77.42,27549.0,77.34,77.42,77.33,77.42,27549.0
2025-03-31 12:30:00,77.42,77.55,77.39,77.54,34174.0,77.42,77.55,77.39,77.54,34174.0
2025-03-31 12:40:00,77.54,77.71,77.54,77.7,41476.0,77.54,77.71,77.54,77.7,41476.0
2025-03-31 12:50:00,77.71,77.72,77.55,77.61,37460.0,77.71,77.72,77.55,77.61,37460.0
2025-03-31 13:00:00,77.6,77.6,77.41,77.49,112215.0,77.6,77.6,77.41,77.49,112215.0
2025-03-31 13:10:00,77.48,77.53,77.41,77.43,25325.0,77.48,77.53,77.41,77.43,25325.0
2025-03-31 13:20:00,77.44,77.46,77.33,77.38,113103.0,77.44,77.46,77.33,77.38,113103.0
2025-03-31 13:30:00,77.38,77.47,77.34,77.39,99356.0,77.38,77.47,77.34,77.39,99356.0
2025-03-31 13:40:00,77.39,77.46,77.34,77.45,84839.0,77.39,77.46,77.34,77.45,84839.0
2025-03-31 13:50:00,77.46,77.47,77.29,77.31,88661.0,77.46,77.47,77.29,77.31,88661.0
2025-03-31 14:00:00,77.29,77.39,77.28,77.39,66129.0,77.29,77.39,77.28,77.39,66129.0
2025-03-31 14:10:00,77.38,77.51,77.36,77.4,145490.0,77.38,77.51,77.36,77.4,145490.0
2025-03-31 14:20:00,77.38,77.41,77.3,77.34,25025.0,77.38,77.41,77.3,77.34,25025.0
2025-03-31 14:30:00,77.32,77.5,77.31,77.5,90241.0,77.32,77.5,77.31,77.5,90241.0
2025-03-31 14:40:00,77.49,77.51,77.41,77.43,19268.0,77.49,77.51,77.41,77.43,19268.0
2025-03-31 14:50:00,77.42,77.45,77.4,77.41,13067.0,77.42,77.45,77.4,77.41,13067.0
2025-03-31 15:00:00,77.4,77.42,77.37,77.41,6515.0,77.4,77.42,77.37,77.41,6515.0
2025-03-31 15:10:00,77.4,77.44,77.37,77.43,15851.0,77.4,77.44,77.37,77.43,15851.0
2025-03-31 15:20:00,77.43,77.44,77.37,77.39,21716.0,77.43,77.44,77.37,77.39,21716.0
2025-03-31 15:30:00,77.38,77.4,77.33,77.34,30989.0,77.38,77.4,77.33,77.34,30989.0
2025-03-31 15:40:00,77.34,77.39,77.32,77.33,43858.0,77.34,77.39,77.32,77.33,43858.0
2025-03-31 15:50:00,77.33,77.35,77.29,77.31,175259.0,77.33,77.35,77.29,77.31,175259.0
2025-04-01 09:30:00,77.6,77.68,77.55,77.65,114853.0,77.6,77.68,77.55,77.65,114853.0
2025-04-01 09:40:00,77.66,78.01,77.63,77.95,60705.0,77.66,78.01,77.63,77.95,60705.0
2025-04-01 09:50:00,77.95,77.95,77.55,77.56,61298.0,77.95,77.95,77.55,77.56,61298.0
2025-04-01 10:00:00,77.54,77.67,77.42,77.64,202475.0,77.54,77.67,77.42,77.64,202475.0
2025-04-01 10:10:00,77.63,77.63,77.28,77.49,82459.0,77.63,77.63,77.28,77.49,82459.0
2025-04-01 10:20:00,77.51,77.72,77.43,77.51,80873.0,77.51,77.72,77.43,77.51,80873.0
2025-04-01 10:30:00,77.5,77.59,77.39,77.49,35226.0,77.5,77.59,77.39,77.49,35226.0
2025-04-01 10:40:00,77.47,77.59,77.37,77.4,69956.0,77.47,77.59,77.37,77.4,69956.0
2025-04-01 10:50:00,77.42,77.46,77.34,77.41,38851.0,77.42,77.46,77.34,77.41,38851.0
2025-04-01 11:00:00,77.43,77.6,77.42,77.51,41445.0,77.43,77.6,77.42,77.51,41445.0
2025-04-01 11:10:00,77.5,77.51,77.39,77.48,54818.0,77.5,77.51,77.39,77.48,54818.0
2025-04-01 11:20:00,77.47,77.59,77.43,77.5,33845.0,77.47,77.59,77.43,77.5,33845.0
2025-04-01 11:30:00,77.49,77.49,77.29,77.4,105976.0,77.49,77.49,77.29,77.4,105976.0
2025-04-01 11:40:00,77.4,77.45,77.36,77.37,22543.0,77.4,77.45,77.36,77.37,22543.0
2025-04-01 11:50:00,77.38,77.4,77.17,77.2,89028.0,77.38,77.4,77.17,77.2,89028.0
2025-04-01 12:00:00,77.2,77.31,77.18,77.27,28106.0,77.2,77.31,77.18,77.27,28106.0
2025-04-01 12:10:00,77.28,77.29,77.17,77.18,24500.0,77.28,77.29,77.17,77.18,24500.0
2025-04-01 12:20:00,77.17,77.25,77.14,77.2,38185.0,77.17,77.25,77.14,77.2,38185.0
2025-04-01 12:30:00,77.17,77.19,77.08,77.11,23052.0,77.17,77.19,77.08,77.11,23052.0
2025-04-01 12:40:00,77.12,77.13,77.01,77.11,30736.0,77.12,77.13,77.01,77.11,30736.0
2025-04-01 12:50:00,77.11,77.12,77.07,77.09,24948.0,77.11,77.12,77.07,77.09,24948.0
2025-04-01 13:00:00,77.09,77.12,77.03,77.07,22541.0,77.09,77.12,77.03,77.07,22541.0
2025-04-01 13:10:00,77.08,77.16,77.04,77.09,20441.0,77.08,77.16,77.04,77.09,20441.0
2025-04-01 13:20:00,77.09,77.19,77.09,77.12,13045.0,77.09,77.19,77.09,77.12,13045.0
2025-04-01 13:30:00,77.12,77.22,77.11,77.17,15698.0,77.12,77.22,77.11,77.17,15698.0
2025-04-01 13:40:00,77.17,77.19,77.08,77.17,29463.0,77.17,77.19,77.08,77.17,29463.0
2025-04-01 13:50:00,77.17,77.22,77.07,77.12,12529.0,77.17,77.22,77.07,77.12,12529.0
2025-04-01 14:00:00,77.12,77.13,76.99,77.06,73727.0,77.12,77.13,76.99,77.06,73727.0
2025-04-01 14:10:00,77.03,77.07,76.87,76.94,154122.0,77.03,77.07,76.87,76.94,154122.0
2025-04-01 14:20:00,76.94,77.07,76.92,77.07,29103.0,76.94,77.07,76.92,77.07,29103.0
2025-04-01 14:30:00,77.09,77.12,77.04,77.04,17447.0,77.09,77.12,77.04,77.04,17447.0
2025-04-01 14:40:00,77.05,77.08,76.97,76.98,11023.0,77.05,77.08,76.97,76.98,11023.0
2025-04-01 14:50:00,76.98,77.0,76.94,76.98,64004.0,76.98,77.0,76.94,76.98,64004.0
2025-04-01 15:00:00,76.98,77.05,76.98,77.03,19629.0,76.98,77.05,76.98,77.03,19629.0
2025-04-01 15:10:00,77.03,77.09,77.01,77.06,31025.0,77.03,77.09,77.01,77.06,31025.0
2025-04-01 15:20:00,77.06,77.12,77.06,77.09,11308.0,77.06,77.12,77.06,77.09,11308.0
2025-04-01 15:30:00,77.09,77.1,77.06,77.09,31296.0,77.09,77.1,77.06,77.09,31296.0
2025-04-01 15:40:00,77.09,77.1,77.03,77.09,16532.0,77.09,77.1,77.03,77.09,16532.0
2025-04-01 15:50:00,77.08,77.08,77.02,77.05,136599.0,77.08,77.08,77.02,77.05,136599.0
2025-04-02 09:30:00,76.72,77.02,76.72,76.98,45217.0,76.72,77.02,76.72,76.98,45217.0
2025-04-02 09:40:00,76.98,77.03,76.69,76.86,369105.0,76.98,77.03,76.69,76.86,369105.0
2025-04-02 09:50:00,76.83,77.07,76.77,77.03,132627.0,76.83,77.07,76.77,77.03,132627.0
2025-04-02 10:00:00,77.01,77.17,77.01,77.08,85198.0,77.01,77.17,77.01,77.08,85198.0
2025-04-02 10:10:00,77.07,77.24,76.99,77.24,20663.0,77.07,77.24,76.99,77.24,20663.0
2025-04-02 10:20:00,77.23,77.23,77.07,77.08,26832.0,77.23,77.23,77.07,77.08,26832.0
2025-04-02 10:30:00,77.08,77.28,76.96,77.26,119477.0,77.08,77.28,76.96,77.26,119477.0
2025-04-02 10:40:00,77.25,77.43,77.21,77.42,27792.0,77.25,77.43,77.21,77.42,27792.0
2025-04-02 10:50:00,77.42,77.43,77.17,77.25,41332.0,77.42,77.43,77.17,77.25,41332.0
2025-04-02 11:00:00,77.26,77.26,76.87,76.9,119906.0,77.26,77.26,76.87,76.9,119906.0
2025-04-02 11:10:00,76.9,77.06,76.9,77.01,47432.0,76.9,77.06,76.9,77.01,47432.0
2025-04-02 11:20:00,77.02,77.31,77.02,77.29,51438.0,77.02,77.31,77.02,77.29,51438.0
2025-04-02 11:30:00,77.3,77.38,77.27,77.38,34273.0,77.3,77.38,77.27,77.38,34273.0
2025-04-02 11:40:00,77.39,77.41,77.22,77.35,17523.0,77.39,77.41,77.22,77.35,17523.0
2025-04-02 11:50:00,77.37,77.37,77.24,77.31,20739.0,77.37,77.37,77.24,77.31,20739.0
2025-04-02 12:00:00,77.3,77.39,77.29,77.36,43215.0,77.3,77.39,77.29,77.36,43215.0
2025-04-02 12:10:00,77.36,77.67,77.36,77.66,27693.0,77.36,77.67,77.36,77.66,27693.0
2025-04-02 12:20:00,77.66,77.76,77.64,77.73,10377.0,77.66,77.76,77.64,77.73,10377.0
2025-04-02 12:30:00,77.73,77.82,77.67,77.69,8800.0,77.73,77.82,77.67,77.69,8800.0
2025-04-02 12:40:00,77.72,77.72,77.51,77.59,22259.0,77.72,77.72,77.51,77.59,22259.0
2025-04-02 12:50:00,77.59,77.66,77.53,77.63,9387.0,77.59,77.66,77.53,77.63,9387.0
2025-04-02 13:00:00,77.62,77.62,77.53,77.56,9920.0,77.62,77.62,77.53,77.56,9920.0
2025-04-02 13:10:00,77.54,77.63,77.54,77.63,7232.0,77.54,77.63,77.54,77.63,7232.0
2025-04-02 13:20:00,77.63,77.73,77.57,77.72,8129.0,77.63,77.73,77.57,77.72,8129.0
2025-04-02 13:30:00,77.73,77.75,77.65,77.72,12016.0,77.73,77.75,77.65,77.72,12016.0
2025-04-02 13:40:00,77.73,77.75,77.65,77.73,20276.0,77.73,77.75,77.65,77.73,20276.0
2025-04-02 13:50:00,77.72,77.8,77.7,77.77,15703.0,77.72,77.8,77.7,77.77,15703.0
2025-04-02 14:00:00,77.76,77.79,77.68,77.77,38064.0,77.76,77.79,77.68,77.77,38064.0
2025-04-02 14:10:00,77.79,77.86,77.68,77.69,44987.0,77.79,77.86,77.68,77.69,44987.0
2025-04-02 14:20:00,77.67,77.75,77.53,77.61,71155.0,77.67,77.75,77.53,77.61,71155.0
2025-04-02 14:30:00,77.61,77.71,77.6,77.7,23450.0,77.61,77.71,77.6,77.7,23450.0
2025-04-02 14:40:00,77.7,77.76,77.69,77.75,18248.0,77.7,77.76,77.69,77.75,18248.0
2025-04-02 14:50:00,77.75,77.75,77.67,77.68,9520.0,77.75,77.75,77.67,77.68,9520.0
2025-04-02 15:00:00,77.67,77.8,77.67,77.79,46431.0,77.67,77.8,77.67,77.79,46431.0
2025-04-02 15:10:00,77.78,77.78,77.7,77.72,61585.0,77.78,77.78,77.7,77.72,61585.0
2025-04-02 15:20:00,77.72,77.73,77.64,77.67,41661.0,77.72,77.73,77.64,77.67,41661.0
2025-04-02 15:30:00,77.67,77.72,77.65,77.7,21525.0,77.67,77.72,77.65,77.7,21525.0
2025-04-02 15:40:00,77.7,77.77,77.7,77.73,62465.0,77.7,77.77,77.7,77.73,62465.0
2025-04-02 15:50:00,77.73,77.79,77.72,77.76,119397.0,77.73,77.79,77.72,77.76,119397.0
2025-04-03 09:30:00,72.16,72.7,72.11,72.67,447303.0,72.16,72.7,72.11,72.67,447303.0
2025-04-03 09:40:00,72.67,72.67,72.22,72.22,197233.0,72.67,72.67,72.22,72.22,197233.0
2025-04-03 09:50:00,72.24,72.3,72.0,72.05,62759.0,72.24,72.3,72.0,72.05,62759.0
2025-04-03 10:00:00,72.04,72.24,71.96,72.21,160487.0,72.04,72.24,71.96,72.21,160487.0
2025-04-03 10:10:00,72.2,72.25,72.01,72.13,87028.0,72.2,72.25,72.01,72.13,87028.0
2025-04-03 10:20:00,72.1,72.41,71.99,72.01,167790.0,72.1,72.41,71.99,72.01,167790.0
2025-04-03 10:30:00,71.99,72.12,71.65,71.71,231827.0,71.99,72.12,71.65,71.71,231827.0
2025-04-03 10:40:00,71.72,71.79,71.65,71.71,200840.0,71.72,71.79,71.65,71.71,200840.0
2025-04-03 10:50:00,71.7,71.71,71.54,71.54,140860.0,71.7,71.71,71.54,71.54,140860.0
2025-04-03 11:00:00,71.54,71.63,71.43,71.51,101295.0,71.54,71.63,71.43,71.51,101295.0
2025-04-03 11:10:00,71.5,71.86,71.5,71.78,83068.0,71.5,71.86,71.5,71.78,83068.0
2025-04-03 11:20:00,71.76,71.98,71.74,71.9,98430.0,71.76,71.98,71.74,71.9,98430.0
2025-04-03 11:30:00,71.91,71.98,71.79,71.86,91567.0,71.91,71.98,71.79,71.86,91567.0
2025-04-03 11:40:00,71.86,72.19,71.81,72.18,100760.0,71.86,72.19,71.81,72.18,100760.0
2025-04-03 11:50:00,72.18,72.19,71.98,72.08,86692.0,72.18,72.19,71.98,72.08,86692.0
2025-04-03 12:00:00,72.06,72.27,72.06,72.16,61046.0,72.06,72.27,72.06,72.16,61046.0
2025-04-03 12:10:00,72.16,72.35,72.12,72.16,63204.0,72.16,72.35,72.12,72.16,63204.0
2025-04-03 12:20:00,72.16,72.16,72.01,72.15,40753.0,72.16,72.16,72.01,72.15,40753.0
2025-04-03 12:30:00,72.16,72.2,72.01,72.02,34834.0,72.16,72.2,72.01,72.02,34834.0
2025-04-03 12:40:00,72.06,72.17,72.02,72.08,39221.0,72.06,72.17,72.02,72.08,39221.0
2025-04-03 12:50:00,72.12,72.35,72.04,72.29,59199.0,72.12,72.35,72.04,72.29,59199.0
2025-04-03 13:00:00,72.29,72.31,72.03,72.03,40625.0,72.29,72.31,72.03,72.03,40625.0
2025-04-03 13:10:00,72.02,72.12,71.97,72.12,58803.0,72.02,72.12,71.97,72.12,58803.0
2025-04-03 13:20:00,72.14,72.34,72.14,72.28,51268.0,72.14,72.34,72.14,72.28,51268.0
2025-04-03 13:30:00,72.29,72.63,72.29,72.61,53479.0,72.29,72.63,72.29,72.61,53479.0
2025-04-03 13:40:00,72.61,72.68,72.54,72.58,81564.0,72.61,72.68,72.54,72.58,81564.0
2025-04-03 13:50:00,72.58,72.6,72.51,72.52,41695.0,72.58,72.6,72.51,72.52,41695.0
2025-04-03 14:00:00,72.54,72.54,72.28,72.33,51346.0,72.54,72.54,72.28,72.33,51346.0
2025-04-03 14:10:00,72.32,72.4,72.21,72.25,67028.0,72.32,72.4,72.21,72.25,67028.0
2025-04-03 14:20:00,72.25,72.54,72.25,72.53,108529.0,72.25,72.54,72.25,72.53,108529.0
2025-04-03 14:30:00,72.53,72.56,72.4,72.46,62736.0,72.53,72.56,72.4,72.46,62736.0
2025-04-03 14:40:00,72.45,72.45,72.37,72.43,46854.0,72.45,72.45,72.37,72.43,46854.0
2025-04-03 14:50:00,72.43,72.44,72.34,72.41,36766.0,72.43,72.44,72.34,72.41,36766.0
2025-04-03 15:00:00,72.4,72.4,72.33,72.36,49187.0,72.4,72.4,72.33,72.36,49187.0
2025-04-03 15:10:00,72.36,72.36,72.2,72.26,81145.0,72.36,72.36,72.2,72.26,81145.0
2025-04-03 15:20:00,72.27,72.3,72.2,72.28,52991.0,72.27,72.3,72.2,72.28,52991.0
2025-04-03 15:30:00,72.28,72.31,72.24,72.31,91868.0,72.28,72.31,72.24,72.31,91868.0
2025-04-03 15:40:00,72.3,72.3,72.22,72.25,268387.0,72.3,72.3,72.22,72.25,268387.0
2025-04-03 15:50:00,72.25,72.31,72.23,72.24,396203.0,72.25,72.31,72.23,72.24,396203.0
2025-04-04 09:30:00,66.9,67.13,66.8,67.03,232105.0,66.9,67.13,66.8,67.03,232105.0
2025-04-04 09:40:00,67.06,67.09,66.44,66.47,246577.0,67.06,67.09,66.44,66.47,246577.0
2025-04-04 09:50:00,66.46,66.81,66.3,66.67,471889.0,66.46,66.81,66.3,66.67,471889.0
2025-04-04 10:00:00,66.66,66.66,66.35,66.51,354125.0,66.66,66.66,66.35,66.51,354125.0
2025-04-04 10:10:00,66.5,66.77,66.42,66.43,210478.0,66.5,66.77,66.42,66.43,210478.0
2025-04-04 10:20:00,66.42,66.48,66.01,66.03,613328.0,66.42,66.48,66.01,66.03,613328.0
2025-04-04 10:30:00,66.05,66.2,66.02,66.09,307269.0,66.05,66.2,66.02,66.09,307269.0
2025-04-04 10:40:00,66.09,66.12,65.66,65.69,278279.0,66.09,66.12,65.66,65.69,278279.0
2025-04-04 10:50:00,65.7,66.49,65.5,66.37,222118.0,65.7,66.49,65.5,66.37,222118.0
2025-04-04 11:00:00,66.36,67.55,66.34,67.29,581372.0,66.36,67.55,66.34,67.29,581372.0
2025-04-04 11:10:00,67.28,68.42,67.24,67.49,306265.0,67.28,68.42,67.24,67.49,306265.0
2025-04-04 11:20:00,67.46,67.51,67.11,67.15,189139.0,67.46,67.51,67.11,67.15,189139.0
2025-04-04 11:30:00,67.18,67.43,67.07,67.09,116759.0,67.18,67.43,67.07,67.09,116759.0
2025-04-04 11:40:00,67.09,67.23,66.91,67.15,123296.0,67.09,67.23,66.91,67.15,123296.0
2025-04-04 11:50:00,67.14,67.23,66.74,66.79,126237.0,67.14,67.23,66.74,66.79,126237.0
2025-04-04 12:00:00,66.85,67.09,66.74,66.95,76595.0,66.85,67.09,66.74,66.95,76595.0
2025-04-04 12:10:00,66.96,67.35,66.86,66.93,125887.0,66.96,67.35,66.86,66.93,125887.0
2025-04-04 12:20:00,66.96,67.04,66.82,66.88,77201.0,66.96,67.04,66.82,66.88,77201.0
2025-04-04 12:30:00,66.88,67.1,66.64,67.07,85692.0,66.88,67.1,66.64,67.07,85692.0
2025-04-04 12:40:00,67.11,67.16,66.87,66.91,53191.0,67.11,67.16,66.87,66.91,53191.0
2025-04-04 12:50:00,66.91,67.16,66.9,67.08,45664.0,66.91,67.16,66.9,67.08,45664.0
2025-04-04 13:00:00,67.07,67.18,67.01,67.04,43778.0,67.07,67.18,67.01,67.04,43778.0
2025-04-04 13:10:00,67.05,67.06,66.73,66.82,63645.0,67.05,67.06,66.73,66.82,63645.0
2025-04-04 13:20:00,66.81,67.0,66.8,66.9,53504.0,66.81,67.0,66.8,66.9,53504.0
2025-04-04 13:30:00,66.88,67.13,66.7,67.03,111735.0,66.88,67.13,66.7,67.03,111735.0
2025-04-04 13:40:00,67.01,67.25,67.0,67.24,91130.0,67.01,67.25,67.0,67.24,91130.0
2025-04-04 13:50:00,67.24,67.34,67.09,67.29,56728.0,67.24,67.34,67.09,67.29,56728.0
2025-04-04 14:00:00,67.32,67.4,67.17,67.22,134537.0,67.32,67.4,67.17,67.22,134537.0
2025-04-04 14:10:00,67.19,67.27,67.07,67.26,109791.0,67.19,67.27,67.07,67.26,109791.0
2025-04-04 14:20:00,67.27,67.32,67.09,67.17,79535.0,67.27,67.32,67.09,67.17,79535.0
2025-04-04 14:30:00,67.17,67.26,67.11,67.24,26169.0,67.17,67.26,67.11,67.24,26169.0
2025-04-04 14:40:00,67.23,67.4,67.12,67.38,53049.0,67.23,67.4,67.12,67.38,53049.0
2025-04-04 14:50:00,67.39,67.6,67.31,67.51,83533.0,67.39,67.6,67.31,67.51,83533.0
2025-04-04 15:00:00,67.52,67.62,67.44,67.55,56116.0,67.52,67.62,67.44,67.55,56116.0
2025-04-04 15:10:00,67.55,67.77,67.55,67.76,45213.0,67.55,67.77,67.55,67.76,45213.0
2025-04-04 15:20:00,67.77,67.96,67.75,67.95,79355.0,67.77,67.96,67.75,67.95,79355.0
2025-04-04 15:30:00,67.94,68.03,67.9,68.02,77279.0,67.94,68.03,67.9,68.02,77279.0
2025-04-04 15:40:00,68.03,68.16,68.0,68.14,122384.0,68.03,68.16,68.0,68.14,122384.0
2025-04-04 15:50:00,68.14,68.14,67.86,67.95,418730.0,68.14,68.14,67.86,67.95,418730.0
2025-04-07 09:30:00,65.64,65.65,65.12,65.25,166704.0,65.64,65.65,65.12,65.25,166704.0
2025-04-07 09:40:00,65.27,65.63,65.08,65.57,117683.0,65.27,65.63,65.08,65.57,117683.0
2025-04-07 09:50:00,65.57,66.51,65.57,66.46,167991.0,65.57,66.51,65.57,66.46,167991.0
2025-04-07 10:00:00,66.41,66.75,66.38,66.68,99011.0,66.41,66.75,66.38,66.68,99011.0
2025-04-07 10:10:00,66.66,69.2,66.66,68.4,716662.0,66.66,69.2,66.66,68.4,716662.0
2025-04-07 10:20:00,68.35,68.42,66.32,66.58,416548.0,68.35,68.42,66.32,66.58,416548.0
2025-04-07 10:30:00,66.58,67.23,65.96,65.99,213723.0,66.58,67.23,65.96,65.99,213723.0
2025-04-07 10:40:00,66.0,66.67,66.0,66.36,167957.0,66.0,66.67,66.0,66.36,167957.0
2025-04-07 10:50:00,66.38,66.76,66.16,66.21,215048.0,66.38,66.76,66.16,66.21,215048.0
2025-04-07 11:00:00,66.26,66.59,65.87,65.93,155941.0,66.26,66.59,65.87,65.93,155941.0
2025-04-07 11:10:00,65.96,66.28,64.94,65.62,298161.0,65.96,66.28,64.94,65.62,298161.0
2025-04-07 11:20:00,65.59,65.92,65.36,65.54,152421.0,65.59,65.92,65.36,65.54,152421.0
2025-04-07 11:30:00,65.55,65.92,65.51,65.74,121013.0,65.55,65.92,65.51,65.74,121013.0
2025-04-07 11:40:00,65.77,66.21,65.77,66.01,99451.0,65.77,66.21,65.77,66.01,99451.0
2025-04-07 11:50:00,65.99,66.05,65.72,65.9,94209.0,65.99,66.05,65.72,65.9,94209.0
2025-04-07 12:00:00,65.9,66.03,65.65,66.01,148601.0,65.9,66.03,65.65,66.01,148601.0
2025-04-07 12:10:00,65.99,66.03,65.61,65.86,92713.0,65.99,66.03,65.61,65.86,92713.0
2025-04-07 12:20:00,65.83,66.05,65.6,65.99,78563.0,65.83,66.05,65.6,65.99,78563.0
2025-04-07 12:30:00,65.95,66.39,65.92,66.01,169705.0,65.95,66.39,65.92,66.01,169705.0
2025-04-07 12:40:00,65.99,66.05,65.82,65.95,34228.0,65.99,66.05,65.82,65.95,34228.0
2025-04-07 12:50:00,65.98,66.11,65.81,65.84,33138.0,65.98,66.11,65.81,65.84,33138.0
2025-04-07 13:00:00,65.86,66.6,65.86,66.07,98586.0,65.86,66.6,65.86,66.07,98586.0
2025-04-07 13:10:00,66.08,66.55,65.93,66.46,48927.0,66.08,66.55,65.93,66.46,48927.0
2025-04-07 13:20:00,66.38,66.6,66.28,66.58,31060.0,66.38,66.6,66.28,66.58,31060.0
2025-04-07 13:30:00,66.59,66.69,66.4,66.63,51022.0,66.59,66.69,66.4,66.63,51022.0
2025-04-07 13:40:00,66.55,66.88,66.32,66.56,129493.0,66.55,66.88,66.32,66.56,129493.0
2025-04-07 13:50:00,66.57,66.6,66.23,66.36,38126.0,66.57,66.6,66.23,66.36,38126.0
2025-04-07 14:00:00,66.36,66.51,66.1,66.15,47533.0,66.36,66.51,66.1,66.15,47533.0
2025-04-07 14:10:00,66.15,66.33,66.01,66.29,56250.0,66.15,66.33,66.01,66.29,56250.0
2025-04-07 14:20:00,66.35,66.57,65.66,65.71,98957.0,66.35,66.57,65.66,65.71,98957.0
2025-04-07 14:30:00,65.79,66.24,65.69,66.24,50096.0,65.79,66.24,65.69,66.24,50096.0
2025-04-07 14:40:00,66.23,66.41,65.99,66.08,45641.0,66.23,66.41,65.99,66.08,45641.0
2025-04-07 14:50:00,66.08,66.08,65.84,65.9,69671.0,66.08,66.08,65.84,65.9,69671.0
2025-04-07 15:00:00,65.91,66.17,65.9,66.04,93734.0,65.91,66.17,65.9,66.04,93734.0
2025-04-07 15:10:00,66.03,66.24,65.98,66.2,80203.0,66.03,66.24,65.98,66.2,80203.0
2025-04-07 15:20:00,66.2,66.27,65.71,65.98,268797.0,66.2,66.27,65.71,65.98,268797.0
2025-04-07 15:30:00,65.95,66.4,65.9,66.34,143814.0,65.95,66.4,65.9,66.34,143814.0
2025-04-07 15:40:00,66.34,66.34,65.96,66.07,90890.0,66.34,66.34,65.96,66.07,90890.0
2025-04-07 15:50:00,66.06,66.19,65.92,65.98,344781.0,66.06,66.19,65.92,65.98,344781.0
2025-04-08 09:30:00,66.6,66.72,66.35,66.47,205759.0,66.6,66.72,66.35,66.47,205759.0
2025-04-08 09:40:00,66.41,66.41,65.95,65.98,77517.0,66.41,66.41,65.95,65.98,77517.0
2025-04-08 09:50:00,65.98,66.37,65.78,66.3,103606.0,65.98,66.37,65.78,66.3,103606.0
2025-04-08 10:00:00,66.32,66.55,66.24,66.55,107306.0,66.32,66.55,66.24,66.55,107306.0
2025-04-08 10:10:00,66.59,66.72,66.41,66.55,49487.0,66.59,66.72,66.41,66.55,49487.0
2025-04-08 10:20:00,66.57,66.8,66.46,66.74,163856.0,66.57,66.8,66.46,66.74,163856.0
2025-04-08 10:30:00,66.73,66.77,66.42,66.5,64342.0,66.73,66.77,66.42,66.5,64342.0
2025-04-08 10:40:00,66.5,66.5,66.28,66.3,72868.0,66.5,66.5,66.28,66.3,72868.0
2025-04-08 10:50:00,66.3,66.34,65.86,65.86,128407.0,66.3,66.34,65.86,65.86,128407.0
2025-04-08 11:00:00,65.86,66.07,65.81,65.94,43614.0,65.86,66.07,65.81,65.94,43614.0
2025-04-08 11:10:00,65.93,66.04,65.45,65.56,122414.0,65.93,66.04,65.45,65.56,122414.0
2025-04-08 11:20:00,65.56,65.79,65.49,65.52,42278.0,65.56,65.79,65.49,65.52,42278.0
2025-04-08 11:30:00,65.52,65.72,65.47,65.61,52222.0,65.52,65.72,65.47,65.61,52222.0
2025-04-08 11:40:00,65.6,66.33,65.53,66.14,249543.0,65.6,66.33,65.53,66.14,249543.0
2025-04-08 11:50:00,66.17,66.61,65.89,66.5,209215.0,66.17,66.61,65.89,66.5,209215.0
2025-04-08 12:00:00,66.42,66.46,66.0,66.2,162319.0,66.42,66.46,66.0,66.2,162319.0
2025-04-08 12:10:00,66.25,66.4,65.8,65.87,141733.0,66.25,66.4,65.8,65.87,141733.0
2025-04-08 12:20:00,65.86,66.06,65.69,65.83,125855.0,65.86,66.06,65.69,65.83,125855.0
2025-04-08 12:30:00,65.82,65.89,65.52,65.55,143295.0,65.82,65.89,65.52,65.55,143295.0
2025-04-08 12:40:00,65.55,65.62,65.09,65.21,258630.0,65.55,65.62,65.09,65.21,258630.0
2025-04-08 12:50:00,65.26,65.34,64.62,64.77,201787.0,65.26,65.34,64.62,64.77,201787.0
2025-04-08 13:00:00,64.79,64.97,64.43,64.6,97151.0,64.79,64.97,64.43,64.6,97151.0
2025-04-08 13:10:00,64.6,65.05,64.25,64.85,161368.0,64.6,65.05,64.25,64.85,161368.0
2025-04-08 13:20:00,64.82,64.84,64.58,64.64,73217.0,64.82,64.84,64.58,64.64,73217.0
2025-04-08 13:30:00,64.64,65.3,64.47,64.89,299583.0,64.64,65.3,64.47,64.89,299583.0
2025-04-08 13:40:00,64.94,65.23,64.76,64.8,73255.0,64.94,65.23,64.76,64.8,73255.0
2025-04-08 13:50:00,64.79,65.03,64.78,64.93,66871.0,64.79,65.03,64.78,64.93,66871.0
2025-04-08 14:00:00,64.9,64.97,64.65,64.69,42625.0,64.9,64.97,64.65,64.69,42625.0
2025-04-08 14:10:00,64.66,64.76,64.51,64.73,53356.0,64.66,64.76,64.51,64.73,53356.0
2025-04-08 14:20:00,64.71,64.75,64.4,64.49,58074.0,64.71,64.75,64.4,64.49,58074.0
2025-04-08 14:30:00,64.51,64.71,64.26,64.26,55712.0,64.51,64.71,64.26,64.26,55712.0
2025-04-08 14:40:00,64.28,64.29,63.74,64.12,186743.0,64.28,64.29,63.74,64.12,186743.0
2025-04-08 14:50:00,64.11,64.13,63.91,63.92,62556.0,64.11,64.13,63.91,63.92,62556.0
2025-04-08 15:00:00,63.94,63.97,63.64,63.65,78933.0,63.94,63.97,63.64,63.65,78933.0
2025-04-08 15:10:00,63.65,63.69,63.26,63.31,103451.0,63.65,63.69,63.26,63.31,103451.0
2025-04-08 15:20:00,63.3,63.65,63.22,63.56,132007.0,63.3,63.65,63.22,63.56,132007.0
2025-04-08 15:30:00,63.55,63.56,62.93,63.0,265930.0,63.55,63.56,62.93,63.0,265930.0
2025-04-08 15:40:00,62.99,63.13,62.74,62.89,350703.0,62.99,63.13,62.74,62.89,350703.0
2025-04-08 15:50:00,62.89,63.45,62.83,63.36,771613.0,62.89,63.45,62.83,63.36,771613.0
2025-04-09 09:30:00,61.73,62.35,61.7,62.3,246255.0,61.73,62.35,61.7,62.3,246255.0
2025-04-09 09:40:00,62.28,62.75,62.05,62.17,271004.0,62.28,62.75,62.05,62.17,271004.0
2025-04-09 09:50:00,62.13,62.18,61.94,62.08,136477.0,62.13,62.18,61.94,62.08,136477.0
2025-04-09 10:00:00,62.11,62.35,61.77,61.96,159360.0,62.11,62.35,61.77,61.96,159360.0
2025-04-09 10:10:00,61.96,62.08,61.51,61.58,131165.0,61.96,62.08,61.51,61.58,131165.0
2025-04-09 10:20:00,61.57,61.79,61.06,61.17,193700.0,61.57,61.79,61.06,61.17,193700.0
2025-04-09 10:30:00,61.17,61.88,61.17,61.54,239876.0,61.17,61.88,61.17,61.54,239876.0
2025-04-09 10:40:00,61.56,61.56,60.95,61.02,305307.0,61.56,61.56,60.95,61.02,305307.0
2025-04-09 10:50:00,61.06,61.06,60.67,60.72,183665.0,61.06,61.06,60.67,60.72,183665.0
2025-04-09 11:00:00,60.7,61.24,60.68,61.02,180350.0,60.7,61.24,60.68,61.02,180350.0
2025-04-09 11:10:00,61.0,61.42,60.86,61.42,154129.0,61.0,61.42,60.86,61.42,154129.0
2025-04-09 11:20:00,61.42,61.86,61.37,61.75,115728.0,61.42,61.86,61.37,61.75,115728.0
2025-04-09 11:30:00,61.75,62.02,61.64,61.71,131540.0,61.75,62.02,61.64,61.71,131540.0
2025-04-09 11:40:00,61.73,62.18,61.5,62.1,104759.0,61.73,62.18,61.5,62.1,104759.0
2025-04-09 11:50:00,62.06,62.22,61.87,61.87,94535.0,62.06,62.22,61.87,61.87,94535.0
2025-04-09 12:00:00,61.87,62.12,61.78,61.95,72788.0,61.87,62.12,61.78,61.95,72788.0
2025-04-09 12:10:00,61.94,62.12,61.88,62.12,56509.0,61.94,62.12,61.88,62.12,56509.0
2025-04-09 12:20:00,62.12,62.27,61.97,62.1,75195.0,62.12,62.27,61.97,62.1,75195.0
2025-04-09 12:30:00,62.09,62.26,62.0,62.17,51016.0,62.09,62.26,62.0,62.17,51016.0
2025-04-09 12:40:00,62.16,62.16,61.68,61.85,94955.0,62.16,62.16,61.68,61.85,94955.0
2025-04-09 12:50:00,61.85,62.08,61.81,61.94,47277.0,61.85,62.08,61.81,61.94,47277.0
2025-04-09 13:00:00,61.96,62.77,61.91,61.97,232951.0,61.96,62.77,61.91,61.97,232951.0
2025-04-09 13:10:00,61.98,63.23,61.01,63.19,628740.0,61.98,63.23,61.01,63.19,628740.0
2025-04-09 13:20:00,63.17,66.57,62.5,65.25,1031119.0,63.17,66.57,62.5,65.25,1031119.0
2025-04-09 13:30:00,65.27,66.1,65.02,65.77,760450.0,65.27,66.1,65.02,65.77,760450.0
2025-04-09 13:40:00,65.82,65.99,65.43,65.94,374914.0,65.82,65.99,65.43,65.94,374914.0
2025-04-09 13:50:00,65.92,67.33,65.89,66.66,746232.0,65.92,67.33,65.89,66.66,746232.0
2025-04-09 14:00:00,66.66,67.15,66.38,66.94,498308.0,66.66,67.15,66.38,66.94,498308.0
2025-04-09 14:10:00,66.93,67.48,66.89,67.36,364031.0,66.93,67.48,66.89,67.36,364031.0
2025-04-09 14:20:00,67.33,68.05,67.21,67.3,443382.0,67.33,68.05,67.21,67.3,443382.0
2025-04-09 14:30:00,67.34,67.75,67.1,67.44,339003.0,67.34,67.75,67.1,67.44,339003.0
2025-04-09 14:40:00,67.45,67.51,66.76,67.06,276502.0,67.45,67.51,66.76,67.06,276502.0
2025-04-09 14:50:00,67.11,67.2,66.47,66.55,262583.0,67.11,67.2,66.47,66.55,262583.0
2025-04-09 15:00:00,66.55,67.28,66.54,67.25,204669.0,66.55,67.28,66.54,67.25,204669.0
2025-04-09 15:10:00,67.26,67.44,67.08,67.31,195194.0,67.26,67.44,67.08,67.31,195194.0
2025-04-09 15:20:00,67.33,67.79,67.31,67.63,276517.0,67.33,67.79,67.31,67.63,276517.0
2025-04-09 15:30:00,67.63,67.9,67.63,67.79,190258.0,67.63,67.9,67.63,67.79,190258.0
2025-04-09 15:40:00,67.78,67.9,67.7,67.81,196804.0,67.78,67.9,67.7,67.81,196804.0
2025-04-09 15:50:00,67.82,67.86,67.38,67.53,562943.0,67.82,67.86,67.38,67.53,562943.0
2025-04-10 09:30:00,64.77,64.84,64.27,64.45,228186.0,64.77,64.84,64.27,64.45,228186.0
2025-04-10 09:40:00,64.46,64.71,64.31,64.57,70420.0,64.46,64.71,64.31,64.57,70420.0
2025-04-10 09:50:00,64.55,64.63,64.02,64.05,58641.0,64.55,64.63,64.02,64.05,58641.0
2025-04-10 10:00:00,64.05,64.2,63.6,63.75,262109.0,64.05,64.2,63.6,63.75,262109.0
2025-04-10 10:10:00,63.76,64.63,63.67,64.38,228765.0,63.76,64.63,63.67,64.38,228765.0
2025-04-10 10:20:00,64.4,64.71,64.38,64.65,113443.0,64.4,64.71,64.38,64.65,113443.0
2025-04-10 10:30:00,64.65,64.79,64.42,64.48,128265.0,64.65,64.79,64.42,64.48,128265.0
2025-04-10 10:40:00,64.45,64.69,64.28,64.41,62635.0,64.45,64.69,64.28,64.41,62635.0
2025-04-10 10:50:00,64.4,64.43,64.0,64.07,94973.0,64.4,64.43,64.0,64.07,94973.0
2025-04-10 11:00:00,64.03,64.73,64.02,64.64,122406.0,64.03,64.73,64.02,64.64,122406.0
2025-04-10 11:10:00,64.62,64.89,64.47,64.61,103449.0,64.62,64.89,64.47,64.61,103449.0
2025-04-10 11:20:00,64.59,64.77,64.46,64.77,138792.0,64.59,64.77,64.46,64.77,138792.0
2025-04-10 11:30:00,64.78,65.08,64.69,65.06,161986.0,64.78,65.08,64.69,65.06,161986.0
2025-04-10 11:40:00,65.07,65.38,64.95,64.95,103255.0,65.07,65.38,64.95,64.95,103255.0
2025-04-10 11:50:00,64.95,64.97,64.45,64.47,91196.0,64.95,64.97,64.45,64.47,91196.0
2025-04-10 12:00:00,64.46,64.57,64.24,64.36,96643.0,64.46,64.57,64.24,64.36,96643.0
2025-04-10 12:10:00,64.33,64.55,64.19,64.26,75543.0,64.33,64.55,64.19,64.26,75543.0
2025-04-10 12:20:00,64.24,64.27,63.83,64.01,146941.0,64.24,64.27,63.83,64.01,146941.0
2025-04-10 12:30:00,64.01,64.53,64.01,64.32,76497.0,64.01,64.53,64.01,64.32,76497.0
2025-04-10 12:40:00,64.3,64.61,64.21,64.54,95728.0,64.3,64.61,64.21,64.54,95728.0
2025-04-10 12:50:00,64.54,64.61,64.38,64.46,70686.0,64.54,64.61,64.38,64.46,70686.0
2025-04-10 13:00:00,64.41,64.91,64.18,64.22,89847.0,64.41,64.91,64.18,64.22,89847.0
2025-04-10 13:10:00,64.22,64.24,64.09,64.15,49124.0,64.22,64.24,64.09,64.15,49124.0
2025-04-10 13:20:00,64.17,64.29,64.1,64.25,64392.0,64.17,64.29,64.1,64.25,64392.0
2025-04-10 13:30:00,64.25,64.66,64.25,64.48,148417.0,64.25,64.66,64.25,64.48,148417.0
2025-04-10 13:40:00,64.49,64.83,64.45,64.72,106930.0,64.49,64.83,64.45,64.72,106930.0
2025-04-10 13:50:00,64.72,65.14,64.66,65.01,89575.0,64.72,65.14,64.66,65.01,89575.0
2025-04-10 14:00:00,64.99,65.22,64.83,64.83,85055.0,64.99,65.22,64.83,64.83,85055.0
2025-04-10 14:10:00,64.86,64.99,64.65,64.75,65131.0,64.86,64.99,64.65,64.75,65131.0
2025-04-10 14:20:00,64.77,65.27,64.77,65.1,87061.0,64.77,65.27,64.77,65.1,87061.0
2025-04-10 14:30:00,65.11,65.33,64.99,65.25,104848.0,65.11,65.33,64.99,65.25,104848.0
2025-04-10 14:40:00,65.25,65.37,65.15,65.21,32068.0,65.25,65.37,65.15,65.21,32068.0
2025-04-10 14:50:00,65.22,65.41,65.17,65.32,52152.0,65.22,65.41,65.17,65.32,52152.0
2025-04-10 15:00:00,65.29,65.44,65.23,65.25,49744.0,65.29,65.44,65.23,65.25,49744.0
2025-04-10 15:10:00,65.26,65.37,65.15,65.34,56015.0,65.26,65.37,65.15,65.34,56015.0
2025-04-10 15:20:00,65.34,65.39,65.15,65.17,88569.0,65.34,65.39,65.15,65.17,88569.0
2025-04-10 15:30:00,65.18,65.33,65.07,65.07,48681.0,65.18,65.33,65.07,65.07,48681.0
2025-04-10 15:40:00,65.07,65.11,64.96,65.06,117898.0,65.07,65.11,64.96,65.06,117898.0
2025-04-10 15:50:00,65.05,65.47,65.05,65.36,459152.0,65.05,65.47,65.05,65.36,459152.0
2025-04-11 09:30:00,64.65,65.16,64.5,65.07,125912.0,64.65,65.16,64.5,65.07,125912.0
2025-04-11 09:40:00,65.05,65.31,64.88,65.17,106769.0,65.05,65.31,64.88,65.17,106769.0
2025-04-11 09:50:00,65.13,65.34,65.0,65.0,109070.0,65.13,65.34,65.0,65.0,109070.0
2025-04-11 10:00:00,64.99,65.15,64.85,65.12,115561.0,64.99,65.15,64.85,65.12,115561.0
2025-04-11 10:10:00,65.11,65.2,64.77,64.83,82987.0,65.11,65.2,64.77,64.83,82987.0
2025-04-11 10:20:00,64.8,64.94,64.69,64.8,86914.0,64.8,64.94,64.69,64.8,86914.0
2025-04-11 10:30:00,64.81,65.06,64.77,64.94,82427.0,64.81,65.06,64.77,64.94,82427.0
2025-04-11 10:40:00,64.89,65.18,64.87,65.11,95099.0,64.89,65.18,64.87,65.11,95099.0
2025-04-11 10:50:00,65.06,65.08,64.84,64.93,65959.0,65.06,65.08,64.84,64.93,65959.0
2025-04-11 11:00:00,64.92,65.3,64.83,65.02,181839.0,64.92,65.3,64.83,65.02,181839.0
2025-04-11 11:10:00,65.03,65.2,64.96,65.17,68027.0,65.03,65.2,64.96,65.17,68027.0
2025-04-11 11:20:00,65.15,65.25,65.0,65.15,77526.0,65.15,65.25,65.0,65.15,77526.0
2025-04-11 11:30:00,65.17,65.38,65.1,65.36,52984.0,65.17,65.38,65.1,65.36,52984.0
2025-04-11 11:40:00,65.35,65.45,65.31,65.39,40538.0,65.35,65.45,65.31,65.39,40538.0
2025-04-11 11:50:00,65.39,65.56,65.26,65.53,48661.0,65.39,65.56,65.26,65.53,48661.0
2025-04-11 12:00:00,65.52,65.56,65.42,65.5,30176.0,65.52,65.56,65.42,65.5,30176.0
2025-04-11 12:10:00,65.52,65.7,65.49,65.65,47181.0,65.52,65.7,65.49,65.65,47181.0
2025-04-11 12:20:00,65.65,65.69,65.41,65.52,88492.0,65.65,65.69,65.41,65.52,88492.0
2025-04-11 12:30:00,65.53,65.8,65.53,65.75,88204.0,65.53,65.8,65.53,65.75,88204.0
2025-04-11 12:40:00,65.76,65.88,65.7,65.84,51057.0,65.76,65.88,65.7,65.84,51057.0
2025-04-11 12:50:00,65.85,65.97,65.79,65.96,60463.0,65.85,65.97,65.79,65.96,60463.0
2025-04-11 13:00:00,65.96,66.2,65.91,66.14,84008.0,65.96,66.2,65.91,66.14,84008.0
2025-04-11 13:10:00,66.15,66.15,66.0,66.04,46848.0,66.15,66.15,66.0,66.04,46848.0
2025-04-11 13:20:00,66.05,66.24,65.93,66.21,64192.0,66.05,66.24,65.93,66.21,64192.0
2025-04-11 13:30:00,66.22,66.48,66.15,66.46,59779.0,66.22,66.48,66.15,66.46,59779.0
2025-04-11 13:40:00,66.45,66.62,66.34,66.57,89474.0,66.45,66.62,66.34,66.57,89474.0
2025-04-11 13:50:00,66.54,66.79,66.53,66.59,59581.0,66.54,66.79,66.53,66.59,59581.0
2025-04-11 14:00:00,66.63,66.65,66.37,66.43,53022.0,66.63,66.65,66.37,66.43,53022.0
2025-04-11 14:10:00,66.43,66.67,66.38,66.38,32171.0,66.43,66.67,66.38,66.38,32171.0
2025-04-11 14:20:00,66.41,66.49,66.31,66.46,89576.0,66.41,66.49,66.31,66.46,89576.0
2025-04-11 14:30:00,66.46,66.55,66.37,66.51,184632.0,66.46,66.55,66.37,66.51,184632.0
2025-04-11 14:40:00,66.51,66.64,66.5,66.63,40327.0,66.51,66.64,66.5,66.63,40327.0
2025-04-11 14:50:00,66.63,66.63,66.46,66.5,29285.0,66.63,66.63,66.46,66.5,29285.0
2025-04-11 15:00:00,66.5,66.71,66.49,66.71,31959.0,66.5,66.71,66.49,66.71,31959.0
2025-04-11 15:10:00,66.7,66.74,66.66,66.71,23200.0,66.7,66.74,66.66,66.71,23200.0
2025-04-11 15:20:00,66.71,66.72,66.59,66.59,31279.0,66.71,66.72,66.59,66.59,31279.0
2025-04-11 15:30:00,66.59,66.59,66.43,66.51,73011.0,66.59,66.59,66.43,66.51,73011.0
2025-04-11 15:40:00,66.51,66.57,66.48,66.53,128327.0,66.51,66.57,66.48,66.53,128327.0
2025-04-11 15:50:00,66.54,66.57,66.44,66.48,373973.0,66.54,66.57,66.44,66.48,373973.0
2025-04-14 09:30:00,67.12,67.13,66.88,66.9,56292.0,67.12,67.13,66.88,66.9,56292.0
2025-04-14 09:40:00,66.88,66.93,66.58,66.72,64693.0,66.88,66.93,66.58,66.72,64693.0
2025-04-14 09:50:00,66.72,66.79,66.59,66.73,44829.0,66.72,66.79,66.59,66.73,44829.0
2025-04-14 10:00:00,66.72,66.89,66.58,66.77,90443.0,66.72,66.89,66.58,66.77,90443.0
2025-04-14 10:10:00,66.77,66.9,66.67,66.87,68830.0,66.77,66.9,66.67,66.87,68830.0
2025-04-14 10:20:00,66.88,66.92,66.8,66.92,48970.0,66.88,66.92,66.8,66.92,48970.0
2025-04-14 10:30:00,66.95,67.02,66.83,66.91,63502.0,66.95,67.02,66.83,66.91,63502.0
2025-04-14 10:40:00,66.92,67.0,66.8,66.93,63902.0,66.92,67.0,66.8,66.93,63902.0
2025-04-14 10:50:00,66.93,66.97,66.73,66.75,62936.0,66.93,66.97,66.73,66.75,62936.0
2025-04-14 11:00:00,66.75,66.78,66.24,66.28,115743.0,66.75,66.78,66.24,66.28,115743.0
2025-04-14 11:10:00,66.26,66.47,66.23,66.39,48068.0,66.26,66.47,66.23,66.39,48068.0
2025-04-14 11:20:00,66.39,66.54,66.36,66.43,46994.0,66.39,66.54,66.36,66.43,46994.0
2025-04-14 11:30:00,66.46,66.51,66.33,66.38,47744.0,66.46,66.51,66.33,66.38,47744.0
2025-04-14 11:40:00,66.38,66.38,66.05,66.08,37418.0,66.38,66.38,66.05,66.08,37418.0
2025-04-14 11:50:00,66.03,66.24,65.99,66.07,68574.0,66.03,66.24,65.99,66.07,68574.0
2025-04-14 12:00:00,66.08,66.22,65.97,65.99,73952.0,66.08,66.22,65.97,65.99,73952.0
2025-04-14 12:10:00,65.98,66.05,65.62,66.01,179961.0,65.98,66.05,65.62,66.01,179961.0
2025-04-14 12:20:00,66.03,66.08,65.87,65.96,44259.0,66.03,66.08,65.87,65.96,44259.0
2025-04-14 12:30:00,65.92,66.1,65.9,65.98,43995.0,65.92,66.1,65.9,65.98,43995.0
2025-04-14 12:40:00,66.01,66.07,65.96,65.98,47736.0,66.01,66.07,65.96,65.98,47736.0
2025-04-14 12:50:00,65.95,66.05,65.91,65.92,25244.0,65.95,66.05,65.91,65.92,25244.0
2025-04-14 13:00:00,65.92,66.19,65.87,65.88,114914.0,65.92,66.19,65.87,65.88,114914.0
2025-04-14 13:10:00,65.88,65.97,65.87,65.94,14623.0,65.88,65.97,65.87,65.94,14623.0
2025-04-14 13:20:00,65.94,65.99,65.8,65.81,42954.0,65.94,65.99,65.8,65.81,42954.0
2025-04-14 13:30:00,65.85,66.16,65.83,66.09,45857.0,65.85,66.16,65.83,66.09,45857.0
2025-04-14 13:40:00,66.06,66.08,66.0,66.07,14802.0,66.06,66.08,66.0,66.07,14802.0
2025-04-14 13:50:00,66.09,66.31,66.06,66.18,165354.0,66.09,66.31,66.06,66.18,165354.0
2025-04-14 14:00:00,66.18,66.31,66.16,66.28,22576.0,66.18,66.31,66.16,66.28,22576.0
2025-04-14 14:10:00,66.28,66.38,66.19,66.33,27379.0,66.28,66.38,66.19,66.33,27379.0
2025-04-14 14:20:00,66.34,66.67,66.34,66.67,57120.0,66.34,66.67,66.34,66.67,57120.0
2025-04-14 14:30:00,66.66,66.72,66.51,66.54,32812.0,66.66,66.72,66.51,66.54,32812.0
2025-04-14 14:40:00,66.56,66.66,66.53,66.56,20950.0,66.56,66.66,66.53,66.56,20950.0
2025-04-14 14:50:00,66.57,66.68,66.56,66.65,32206.0,66.57,66.68,66.56,66.65,32206.0
2025-04-14 15:00:00,66.65,66.77,66.65,66.75,18371.0,66.65,66.77,66.65,66.75,18371.0
2025-04-14 15:10:00,66.75,66.76,66.66,66.7,41126.0,66.75,66.76,66.66,66.7,41126.0
2025-04-14 15:20:00,66.7,66.75,66.7,66.72,11950.0,66.7,66.75,66.7,66.72,11950.0
2025-04-14 15:30:00,66.72,66.78,66.69,66.73,25854.0,66.72,66.78,66.69,66.73,25854.0
2025-04-14 15:40:00,66.72,66.79,66.71,66.73,63175.0,66.72,66.79,66.71,66.73,63175.0
2025-04-14 15:50:00,66.73,66.75,66.68,66.7,196319.0,66.73,66.75,66.68,66.7,196319.0
2025-04-15 09:30:00,66.47,66.77,66.47,66.69,21488.0,66.47,66.77,66.47,66.69,21488.0
2025-04-15 09:40:00,66.75,66.81,66.69,66.81,19547.0,66.75,66.81,66.69,66.81,19547.0
2025-04-15 09:50:00,66.81,66.81,66.68,66.75,23603.0,66.81,66.81,66.68,66.75,23603.0
2025-04-15 10:00:00,66.76,66.82,66.58,66.69,32144.0,66.76,66.82,66.58,66.69,32144.0
2025-04-15 10:10:00,66.7,66.92,66.17,66.44,153486.0,66.7,66.92,66.17,66.44,153486.0
2025-04-15 10:20:00,66.44,66.67,66.32,66.43,80894.0,66.44,66.67,66.32,66.43,80894.0
2025-04-15 10:30:00,66.42,66.58,66.2,66.24,44263.0,66.42,66.58,66.2,66.24,44263.0
2025-04-15 10:40:00,66.25,66.55,66.25,66.47,62250.0,66.25,66.55,66.25,66.47,62250.0
2025-04-15 10:50:00,66.48,66.55,66.41,66.43,47842.0,66.48,66.55,66.41,66.43,47842.0
2025-04-15 11:00:00,66.4,66.47,66.3,66.34,25592.0,66.4,66.47,66.3,66.34,25592.0
2025-04-15 11:10:00,66.36,66.39,66.29,66.34,21182.0,66.36,66.39,66.29,66.34,21182.0
2025-04-15 11:20:00,66.36,66.42,66.15,66.19,32693.0,66.36,66.42,66.15,66.19,32693.0
2025-04-15 11:30:00,66.2,66.27,65.94,65.97,37013.0,66.2,66.27,65.94,65.97,37013.0
2025-04-15 11:40:00,65.98,66.06,65.94,66.0,18630.0,65.98,66.06,65.94,66.0,18630.0
2025-04-15 11:50:00,65.97,66.06,65.91,66.04,27478.0,65.97,66.06,65.91,66.04,27478.0
2025-04-15 12:00:00,66.06,66.18,66.03,66.15,13940.0,66.06,66.18,66.03,66.15,13940.0
2025-04-15 12:10:00,66.13,66.23,66.12,66.16,19344.0,66.13,66.23,66.12,66.16,19344.0
2025-04-15 12:20:00,66.21,66.25,66.17,66.22,14916.0,66.21,66.25,66.17,66.22,14916.0
2025-04-15 12:30:00,66.24,66.34,66.23,66.3,22624.0,66.24,66.34,66.23,66.3,22624.0
2025-04-15 12:40:00,66.3,66.38,66.25,66.36,19973.0,66.3,66.38,66.25,66.36,19973.0
2025-04-15 12:50:00,66.33,66.33,66.15,66.2,18514.0,66.33,66.33,66.15,66.2,18514.0
2025-04-15 13:00:00,66.21,66.3,66.16,66.25,30185.0,66.21,66.3,66.16,66.25,30185.0
2025-04-15 13:10:00,66.26,66.41,66.21,66.41,18980.0,66.26,66.41,66.21,66.41,18980.0
2025-04-15 13:20:00,66.42,66.42,66.24,66.26,20717.0,66.42,66.42,66.24,66.26,20717.0
2025-04-15 13:30:00,66.24,66.3,66.23,66.29,12247.0,66.24,66.3,66.23,66.29,12247.0
2025-04-15 13:40:00,66.31,66.39,66.29,66.37,18571.0,66.31,66.39,66.29,66.37,18571.0
2025-04-15 13:50:00,66.37,66.37,66.25,66.27,6256.0,66.37,66.37,66.25,66.27,6256.0
2025-04-15 14:00:00,66.28,66.28,66.2,66.23,9885.0,66.28,66.28,66.2,66.23,9885.0
2025-04-15 14:10:00,66.23,66.27,66.19,66.26,10850.0,66.23,66.27,66.19,66.26,10850.0
2025-04-15 14:20:00,66.26,66.38,66.23,66.29,32018.0,66.26,66.38,66.23,66.29,32018.0
2025-04-15 14:30:00,66.3,66.37,66.29,66.32,10182.0,66.3,66.37,66.29,66.32,10182.0
2025-04-15 14:40:00,66.33,66.45,66.33,66.42,10228.0,66.33,66.45,66.33,66.42,10228.0
2025-04-15 14:50:00,66.42,66.43,66.37,66.4,9121.0,66.42,66.43,66.37,66.4,9121.0
2025-04-15 15:00:00,66.41,66.45,66.41,66.42,11334.0,66.41,66.45,66.41,66.42,11334.0
2025-04-15 15:10:00,66.43,66.53,66.43,66.53,11085.0,66.43,66.53,66.43,66.53,11085.0
2025-04-15 15:20:00,66.51,66.52,66.4,66.42,9066.0,66.51,66.52,66.4,66.42,9066.0
2025-04-15 15:30:00,66.44,66.51,66.44,66.51,20641.0,66.44,66.51,66.44,66.51,20641.0
2025-04-15 15:40:00,66.51,66.57,66.46,66.47,47647.0,66.51,66.57,66.46,66.47,47647.0
2025-04-15 15:50:00,66.47,66.55,66.47,66.5,79027.0,66.47,66.55,66.47,66.5,79027.0
2025-04-16 09:30:00,66.99,67.21,66.99,67.18,69737.0,66.99,67.21,66.99,67.18,69737.0
2025-04-16 09:40:00,67.18,67.45,67.04,67.39,116239.0,67.18,67.45,67.04,67.39,116239.0
2025-04-16 09:50:00,67.39,67.39,67.13,67.25,146300.0,67.39,67.39,67.13,67.25,146300.0
2025-04-16 10:00:00,67.22,67.7,67.19,67.45,255473.0,67.22,67.7,67.19,67.45,255473.0
2025-04-16 10:10:00,67.45,67.58,67.37,67.51,139442.0,67.45,67.58,67.37,67.51,139442.0
2025-04-16 10:20:00,67.53,67.68,67.45,67.65,90960.0,67.53,67.68,67.45,67.65,90960.0
2025-04-16 10:30:00,67.65,67.71,67.47,67.52,155948.0,67.65,67.71,67.47,67.52,155948.0
2025-04-16 10:40:00,67.52,67.81,67.51,67.66,142783.0,67.52,67.81,67.51,67.66,142783.0
2025-04-16 10:50:00,67.69,67.77,67.48,67.49,117486.0,67.69,67.77,67.48,67.49,117486.0
2025-04-16 11:00:00,67.48,67.56,67.34,67.38,103204.0,67.48,67.56,67.34,67.38,103204.0
2025-04-16 11:10:00,67.39,67.46,67.16,67.4,133490.0,67.39,67.46,67.16,67.4,133490.0
2025-04-16 11:20:00,67.38,67.7,67.38,67.59,149325.0,67.38,67.7,67.38,67.59,149325.0
2025-04-16 11:30:00,67.61,67.64,67.51,67.53,58284.0,67.61,67.64,67.51,67.53,58284.0
2025-04-16 11:40:00,67.53,67.53,67.32,67.38,66643.0,67.53,67.53,67.32,67.38,66643.0
2025-04-16 11:50:00,67.36,67.56,67.35,67.5,47360.0,67.36,67.56,67.35,67.5,47360.0
2025-04-16 12:00:00,67.53,67.61,67.38,67.43,38890.0,67.53,67.61,67.38,67.43,38890.0
2025-04-16 12:10:00,67.41,67.53,67.25,67.28,51751.0,67.41,67.53,67.25,67.28,51751.0
2025-04-16 12:20:00,67.29,67.44,67.27,67.43,27268.0,67.29,67.44,67.27,67.43,27268.0
2025-04-16 12:30:00,67.46,67.53,67.4,67.52,32373.0,67.46,67.53,67.4,67.52,32373.0
2025-04-16 12:40:00,67.53,67.56,67.49,67.49,9645.0,67.53,67.56,67.49,67.49,9645.0
2025-04-16 12:50:00,67.49,67.6,67.48,67.58,21213.0,67.49,67.6,67.48,67.58,21213.0
2025-04-16 13:00:00,67.59,67.69,67.56,67.62,17920.0,67.59,67.69,67.56,67.62,17920.0
2025-04-16 13:10:00,67.61,67.77,67.59,67.75,18969.0,67.61,67.77,67.59,67.75,18969.0
2025-04-16 13:20:00,67.74,67.76,67.63,67.67,29904.0,67.74,67.76,67.63,67.67,29904.0
2025-04-16 13:30:00,67.68,67.68,67.44,67.44,63736.0,67.68,67.68,67.44,67.44,63736.0
2025-04-16 13:40:00,67.43,67.44,67.22,67.33,85494.0,67.43,67.44,67.22,67.33,85494.0
2025-04-16 13:50:00,67.29,67.41,67.26,67.27,32056.0,67.29,67.41,67.26,67.27,32056.0
2025-04-16 14:00:00,67.27,67.35,67.16,67.26,117492.0,67.27,67.35,67.16,67.26,117492.0
2025-04-16 14:10:00,67.28,67.34,67.19,67.22,42547.0,67.28,67.34,67.19,67.22,42547.0
2025-04-16 14:20:00,67.24,67.52,67.24,67.48,68369.0,67.24,67.52,67.24,67.48,68369.0
2025-04-16 14:30:00,67.49,67.62,67.46,67.54,29419.0,67.49,67.62,67.46,67.54,29419.0
2025-04-16 14:40:00,67.53,67.62,67.53,67.59,13175.0,67.53,67.62,67.53,67.59,13175.0
2025-04-16 14:50:00,67.6,67.97,67.52,67.67,962837.0,67.6,67.97,67.52,67.67,962837.0
2025-04-16 15:00:00,67.67,67.97,67.66,67.73,163761.0,67.67,67.97,67.66,67.73,163761.0
2025-04-16 15:10:00,67.71,67.83,67.64,67.64,56641.0,67.71,67.83,67.64,67.64,56641.0
2025-04-16 15:20:00,67.64,67.64,67.56,67.58,86433.0,67.64,67.64,67.56,67.58,86433.0
2025-04-16 15:30:00,67.6,67.64,67.59,67.63,38228.0,67.6,67.64,67.59,67.63,38228.0
2025-04-16 15:40:00,67.64,67.71,67.62,67.7,85685.0,67.64,67.71,67.62,67.7,85685.0
2025-04-16 15:50:00,67.7,67.81,67.68,67.72,406739.0,67.7,67.81,67.68,67.72,406739.0
2025-04-17 09:30:00,68.35,68.5,68.17,68.22,130462.0,68.35,68.5,68.17,68.22,130462.0
2025-04-17 09:40:00,68.22,68.32,68.15,68.3,38201.0,68.22,68.32,68.15,68.3,38201.0
2025-04-17 09:50:00,68.27,68.4,68.23,68.4,57126.0,68.27,68.4,68.23,68.4,57126.0
2025-04-17 10:00:00,68.38,68.54,68.31,68.5,45943.0,68.38,68.54,68.31,68.5,45943.0
2025-04-17 10:10:00,68.52,68.68,68.51,68.57,33909.0,68.52,68.68,68.51,68.57,33909.0
2025-04-17 10:20:00,68.54,68.55,68.38,68.41,43838.0,68.54,68.55,68.38,68.41,43838.0
2025-04-17 10:30:00,68.41,68.54,68.34,68.52,20714.0,68.41,68.54,68.34,68.52,20714.0
2025-04-17 10:40:00,68.5,68.68,68.5,68.65,34714.0,68.5,68.68,68.5,68.65,34714.0
2025-04-17 10:50:00,68.66,68.67,68.51,68.62,45028.0,68.66,68.67,68.51,68.62,45028.0
2025-04-17 11:00:00,68.62,68.96,68.62,68.84,174276.0,68.62,68.96,68.62,68.84,174276.0
2025-04-17 11:10:00,68.84,69.22,68.83,69.12,67280.0,68.84,69.22,68.83,69.12,67280.0
2025-04-17 11:20:00,69.12,69.43,69.07,69.4,48164.0,69.12,69.43,69.07,69.4,48164.0
2025-04-17 11:30:00,69.41,69.54,69.3,69.42,47185.0,69.41,69.54,69.3,69.42,47185.0
2025-04-17 11:40:00,69.39,69.57,69.33,69.51,29428.0,69.39,69.57,69.33,69.51,29428.0
2025-04-17 11:50:00,69.52,69.6,69.48,69.52,36432.0,69.52,69.6,69.48,69.52,36432.0
2025-04-17 12:00:00,69.53,69.99,69.48,69.75,277451.0,69.53,69.99,69.48,69.75,277451.0
2025-04-17 12:10:00,69.75,69.85,69.55,69.83,76994.0,69.75,69.85,69.55,69.83,76994.0
2025-04-17 12:20:00,69.83,70.01,69.81,70.01,42622.0,69.83,70.01,69.81,70.01,42622.0
2025-04-17 12:30:00,70.01,70.02,69.84,69.9,72996.0,70.01,70.02,69.84,69.9,72996.0
2025-04-17 12:40:00,69.91,69.94,69.71,69.93,57831.0,69.91,69.94,69.71,69.93,57831.0
2025-04-17 12:50:00,69.97,70.0,69.92,69.97,27034.0,69.97,70.0,69.92,69.97,27034.0
2025-04-17 13:00:00,69.97,70.0,69.83,69.83,23021.0,69.97,70.0,69.83,69.83,23021.0
2025-04-17 13:10:00,69.83,69.84,69.59,69.62,191721.0,69.83,69.84,69.59,69.62,191721.0
2025-04-17 13:20:00,69.61,69.63,69.53,69.56,82829.0,69.61,69.63,69.53,69.56,82829.0
2025-04-17 13:30:00,69.56,69.65,69.55,69.64,96813.0,69.56,69.65,69.55,69.64,96813.0
2025-04-17 13:40:00,69.64,69.81,69.58,69.75,19496.0,69.64,69.81,69.58,69.75,19496.0
2025-04-17 13:50:00,69.76,69.81,69.75,69.8,40502.0,69.76,69.81,69.75,69.8,40502.0
2025-04-17 14:00:00,69.8,69.97,69.71,69.95,31816.0,69.8,69.97,69.71,69.95,31816.0
2025-04-17 14:10:00,69.93,70.05,69.84,69.86,43087.0,69.93,70.05,69.84,69.86,43087.0
2025-04-17 14:20:00,69.88,69.93,69.74,69.86,46176.0,69.88,69.93,69.74,69.86,46176.0
2025-04-17 14:30:00,69.85,69.87,69.79,69.85,23077.0,69.85,69.87,69.79,69.85,23077.0
2025-04-17 14:40:00,69.83,69.85,69.6,69.78,117956.0,69.83,69.85,69.6,69.78,117956.0
2025-04-17 14:50:00,69.78,69.78,69.7,69.7,55613.0,69.78,69.78,69.7,69.7,55613.0
2025-04-17 15:00:00,69.7,69.73,69.64,69.67,178531.0,69.7,69.73,69.64,69.67,178531.0
2025-04-17 15:10:00,69.67,69.69,69.56,69.61,98523.0,69.67,69.69,69.56,69.61,98523.0
2025-04-17 15:20:00,69.61,69.65,69.57,69.57,82199.0,69.61,69.65,69.57,69.57,82199.0
2025-04-17 15:30:00,69.57,69.6,69.51,69.53,108021.0,69.57,69.6,69.51,69.53,108021.0
2025-04-17 15:40:00,69.53,69.54,69.44,69.45,144765.0,69.53,69.54,69.44,69.45,144765.0
2025-04-17 15:50:00,69.44,69.47,69.38,69.46,416221.0,69.44,69.47,69.38,69.46,416221.0
2025-04-21 09:30:00,68.27,68.27,67.94,68.15,56032.0,68.27,68.27,67.94,68.15,56032.0
2025-04-21 09:40:00,68.16,68.18,67.9,67.96,39665.0,68.16,68.18,67.9,67.96,39665.0
2025-04-21 09:50:00,67.97,68.0,67.44,67.58,146826.0,67.97,68.0,67.44,67.58,146826.0
2025-04-21 10:00:00,67.56,68.07,67.53,68.05,71243.0,67.56,68.07,67.53,68.05,71243.0
2025-04-21 10:10:00,68.06,68.3,67.96,68.16,113158.0,68.06,68.3,67.96,68.16,113158.0
2025-04-21 10:20:00,68.17,68.22,67.8,67.82,65099.0,68.17,68.22,67.8,67.82,65099.0
2025-04-21 10:30:00,67.81,68.18,67.78,68.15,30272.0,67.81,68.18,67.78,68.15,30272.0
2025-04-21 10:40:00,68.14,68.15,67.96,67.97,13584.0,68.14,68.15,67.96,67.97,13584.0
2025-04-21 10:50:00,67.97,68.1,67.9,68.03,40543.0,67.97,68.1,67.9,68.03,40543.0
2025-04-21 11:00:00,68.04,68.22,67.99,68.1,21886.0,68.04,68.22,67.99,68.1,21886.0
2025-04-21 11:10:00,68.08,68.12,67.92,68.0,39490.0,68.08,68.12,67.92,68.0,39490.0
2025-04-21 11:20:00,67.99,68.04,67.9,68.02,32997.0,67.99,68.04,67.9,68.02,32997.0
2025-04-21 11:30:00,68.01,68.09,67.95,68.03,35507.0,68.01,68.09,67.95,68.03,35507.0
2025-04-21 11:40:00,68.03,68.17,67.9,67.97,60507.0,68.03,68.17,67.9,67.97,60507.0
2025-04-21 11:50:00,67.95,67.96,67.73,67.73,23801.0,67.95,67.96,67.73,67.73,23801.0
2025-04-21 12:00:00,67.75,67.89,67.74,67.88,13793.0,67.75,67.89,67.74,67.88,13793.0
2025-04-21 12:10:00,67.86,67.92,67.67,67.74,44007.0,67.86,67.92,67.67,67.74,44007.0
2025-04-21 12:20:00,67.75,67.96,67.75,67.85,16200.0,67.75,67.96,67.75,67.85,16200.0
2025-04-21 12:30:00,67.84,67.99,67.84,67.96,9698.0,67.84,67.99,67.84,67.96,9698.0
2025-04-21 12:40:00,67.98,68.05,67.95,67.97,18238.0,67.98,68.05,67.95,67.97,18238.0
2025-04-21 12:50:00,67.95,67.98,67.89,67.89,16425.0,67.95,67.98,67.89,67.89,16425.0
2025-04-21 13:00:00,67.89,68.02,67.82,67.92,25846.0,67.89,68.02,67.82,67.92,25846.0
2025-04-21 13:10:00,67.93,68.1,67.92,68.08,21868.0,67.93,68.1,67.92,68.08,21868.0
2025-04-21 13:20:00,68.09,68.13,67.99,68.01,25975.0,68.09,68.13,67.99,68.01,25975.0
2025-04-21 13:30:00,68.0,68.07,67.94,68.02,25927.0,68.0,68.07,67.94,68.02,25927.0
2025-04-21 13:40:00,68.01,68.19,67.96,68.15,60183.0,68.01,68.19,67.96,68.15,60183.0
2025-04-21 13:50:00,68.16,68.21,68.14,68.2,24629.0,68.16,68.21,68.14,68.2,24629.0
2025-04-21 14:00:00,68.21,68.27,68.12,68.15,15194.0,68.21,68.27,68.12,68.15,15194.0
2025-04-21 14:10:00,68.15,68.15,67.98,68.0,35908.0,68.15,68.15,67.98,68.0,35908.0
2025-04-21 14:20:00,68.01,68.19,67.94,68.17,15338.0,68.01,68.19,67.94,68.17,15338.0
2025-04-21 14:30:00,68.18,68.37,68.18,68.34,17104.0,68.18,68.37,68.18,68.34,17104.0
2025-04-21 14:40:00,68.36,68.48,68.34,68.45,33523.0,68.36,68.48,68.34,68.45,33523.0
2025-04-21 14:50:00,68.44,68.45,68.37,68.43,21812.0,68.44,68.45,68.37,68.43,21812.0
2025-04-21 15:00:00,68.43,68.59,68.41,68.56,27675.0,68.43,68.59,68.41,68.56,27675.0
2025-04-21 15:10:00,68.56,68.64,68.53,68.54,30580.0,68.56,68.64,68.53,68.54,30580.0
2025-04-21 15:20:00,68.53,68.55,68.46,68.46,20297.0,68.53,68.55,68.46,68.46,20297.0
2025-04-21 15:30:00,68.47,68.52,68.43,68.47,22359.0,68.47,68.52,68.43,68.47,22359.0
2025-04-21 15:40:00,68.48,68.55,68.46,68.55,78375.0,68.48,68.55,68.46,68.55,78375.0
2025-04-21 15:50:00,68.55,68.66,68.51,68.64,225673.0,68.55,68.66,68.51,68.64,225673.0
2025-04-22 09:30:00,68.89,69.0,68.74,68.86,68854.0,68.89,69.0,68.74,68.86,68854.0
2025-04-22 09:40:00,68.85,69.0,68.83,68.96,45082.0,68.85,69.0,68.83,68.96,45082.0
2025-04-22 09:50:00,68.96,68.98,68.72,68.89,43168.0,68.96,68.98,68.72,68.89,43168.0
2025-04-22 10:00:00,68.9,69.1,68.85,69.05,97928.0,68.9,69.1,68.85,69.05,97928.0
2025-04-22 10:10:00,69.05,69.27,69.05,69.18,103745.0,69.05,69.27,69.05,69.18,103745.0
2025-04-22 10:20:00,69.2,69.29,69.05,69.12,53305.0,69.2,69.29,69.05,69.12,53305.0
2025-04-22 10:30:00,69.12,69.15,68.98,69.02,135945.0,69.12,69.15,68.98,69.02,135945.0
2025-04-22 10:40:00,69.02,69.16,68.91,68.93,88780.0,69.02,69.16,68.91,68.93,88780.0
2025-04-22 10:50:00,68.95,69.13,68.94,69.11,50071.0,68.95,69.13,68.94,69.11,50071.0
2025-04-22 11:00:00,69.12,69.5,69.04,69.44,76159.0,69.12,69.5,69.04,69.44,76159.0
2025-04-22 11:10:00,69.46,69.81,69.45,69.68,128610.0,69.46,69.81,69.45,69.68,128610.0
2025-04-22 11:20:00,69.72,69.78,69.6,69.63,36763.0,69.72,69.78,69.6,69.63,36763.0
2025-04-22 11:30:00,69.65,69.75,69.61,69.75,24408.0,69.65,69.75,69.61,69.75,24408.0
2025-04-22 11:40:00,69.73,69.83,69.73,69.8,19757.0,69.73,69.83,69.73,69.8,19757.0
2025-04-22 11:50:00,69.81,70.11,69.8,70.07,78508.0,69.81,70.11,69.8,70.07,78508.0
2025-04-22 12:00:00,70.09,70.21,70.08,70.16,60227.0,70.09,70.21,70.08,70.16,60227.0
2025-04-22 12:10:00,70.19,70.27,70.13,70.19,27744.0,70.19,70.27,70.13,70.19,27744.0
2025-04-22 12:20:00,70.21,70.25,70.12,70.23,64766.0,70.21,70.25,70.12,70.23,64766.0
2025-04-22 12:30:00,70.24,70.25,70.11,70.15,240362.0,70.24,70.25,70.11,70.15,240362.0
2025-04-22 12:40:00,70.13,70.21,70.04,70.17,30968.0,70.13,70.21,70.04,70.17,30968.0
2025-04-22 12:50:00,70.15,70.21,70.1,70.17,29458.0,70.15,70.21,70.1,70.17,29458.0
2025-04-22 13:00:00,70.16,70.19,70.01,70.06,43642.0,70.16,70.19,70.01,70.06,43642.0
2025-04-22 13:10:00,70.0,70.01,69.52,69.8,118205.0,70.0,70.01,69.52,69.8,118205.0
2025-04-22 13:20:00,69.79,69.99,69.54,69.58,146582.0,69.79,69.99,69.54,69.58,146582.0
2025-04-22 13:30:00,69.58,69.77,69.35,69.76,410569.0,69.58,69.77,69.35,69.76,410569.0
2025-04-22 13:40:00,69.74,69.81,69.71,69.72,36024.0,69.74,69.81,69.71,69.72,36024.0
2025-04-22 13:50:00,69.72,69.75,69.49,69.49,53617.0,69.72,69.75,69.49,69.49,53617.0
2025-04-22 14:00:00,69.48,69.66,69.46,69.61,53962.0,69.48,69.66,69.46,69.61,53962.0
2025-04-22 14:10:00,69.6,69.64,69.5,69.5,31864.0,69.6,69.64,69.5,69.5,31864.0
2025-04-22 14:20:00,69.51,69.58,69.45,69.54,73437.0,69.51,69.58,69.45,69.54,73437.0
2025-04-22 14:30:00,69.53,69.54,69.32,69.32,39389.0,69.53,69.54,69.32,69.32,39389.0
2025-04-22 14:40:00,69.32,69.35,69.29,69.29,35037.0,69.32,69.35,69.29,69.29,35037.0
2025-04-22 14:50:00,69.3,69.38,69.27,69.33,33074.0,69.3,69.38,69.27,69.33,33074.0
2025-04-22 15:00:00,69.33,69.37,69.29,69.29,46448.0,69.33,69.37,69.29,69.29,46448.0
2025-04-22 15:10:00,69.3,69.34,69.26,69.28,37750.0,69.3,69.34,69.26,69.28,37750.0
2025-04-22 15:20:00,69.28,69.32,69.28,69.31,66055.0,69.28,69.32,69.28,69.31,66055.0
2025-04-22 15:30:00,69.31,69.31,69.26,69.28,89337.0,69.31,69.31,69.26,69.28,89337.0
2025-04-22 15:40:00,69.29,69.37,69.29,69.34,92604.0,69.29,69.37,69.29,69.34,92604.0
2025-04-22 15:50:00,69.34,69.36,69.26,69.35,158160.0,69.34,69.36,69.26,69.35,158160.0
2025-04-23 09:30:00,68.99,69.81,68.76,69.27,542453.0,68.99,69.81,68.76,69.27,542453.0
2025-04-23 09:40:00,69.28,69.64,69.2,69.55,148203.0,69.28,69.64,69.2,69.55,148203.0
2025-04-23 09:50:00,69.56,69.56,69.1,69.35,202999.0,69.56,69.56,69.1,69.35,202999.0
2025-04-23 10:00:00,69.36,69.47,69.04,69.13,117338.0,69.36,69.47,69.04,69.13,117338.0
2025-04-23 10:10:00,69.13,69.2,67.19,67.7,1424240.0,69.13,69.2,67.19,67.7,1424240.0
2025-04-23 10:20:00,67.65,68.29,67.59,67.86,400911.0,67.65,68.29,67.59,67.86,400911.0
2025-04-23 10:30:00,67.91,68.39,67.75,68.24,236848.0,67.91,68.39,67.75,68.24,236848.0
2025-04-23 10:40:00,68.25,68.49,68.13,68.17,132347.0,68.25,68.49,68.13,68.17,132347.0
2025-04-23 10:50:00,68.17,68.26,68.02,68.24,102064.0,68.17,68.26,68.02,68.24,102064.0
2025-04-23 11:00:00,68.23,68.61,67.74,67.98,286144.0,68.23,68.61,67.74,67.98,286144.0
2025-04-23 11:10:00,67.95,67.95,67.6,67.6,78333.0,67.95,67.95,67.6,67.6,78333.0
2025-04-23 11:20:00,67.59,67.78,67.45,67.48,106899.0,67.59,67.78,67.45,67.48,106899.0
2025-04-23 11:30:00,67.5,67.75,67.45,67.72,51667.0,67.5,67.75,67.45,67.72,51667.0
2025-04-23 11:40:00,67.71,67.87,67.69,67.78,61910.0,67.71,67.87,67.69,67.78,61910.0
2025-04-23 11:50:00,67.78,67.82,67.48,67.52,252647.0,67.78,67.82,67.48,67.52,252647.0
2025-04-23 12:00:00,67.52,67.67,67.5,67.6,97310.0,67.52,67.67,67.5,67.6,97310.0
2025-04-23 12:10:00,67.59,67.71,67.39,67.46,78313.0,67.59,67.71,67.39,67.46,78313.0
2025-04-23 12:20:00,67.47,68.29,67.39,68.11,388662.0,67.47,68.29,67.39,68.11,388662.0
2025-04-23 12:30:00,68.12,68.36,67.9,68.14,294068.0,68.12,68.36,67.9,68.14,294068.0
2025-04-23 12:40:00,68.14,68.14,67.76,67.84,81397.0,68.14,68.14,67.76,67.84,81397.0
2025-04-23 12:50:00,67.83,67.84,67.71,67.76,69002.0,67.83,67.84,67.71,67.76,69002.0
2025-04-23 13:00:00,67.77,67.85,67.52,67.75,164581.0,67.77,67.85,67.52,67.75,164581.0
2025-04-23 13:10:00,67.75,67.76,67.61,67.62,143385.0,67.75,67.76,67.61,67.62,143385.0
2025-04-23 13:20:00,67.61,67.68,67.54,67.61,60583.0,67.61,67.68,67.54,67.61,60583.0
2025-04-23 13:30:00,67.62,67.65,67.37,67.41,90146.0,67.62,67.65,67.37,67.41,90146.0
2025-04-23 13:40:00,67.4,67.6,67.35,67.52,79491.0,67.4,67.6,67.35,67.52,79491.0
2025-04-23 13:50:00,67.53,67.82,67.48,67.81,85223.0,67.53,67.82,67.48,67.81,85223.0
2025-04-23 14:00:00,67.82,68.01,67.81,67.97,40996.0,67.82,68.01,67.81,67.97,40996.0
2025-04-23 14:10:00,67.97,68.03,67.94,68.0,29865.0,67.97,68.03,67.94,68.0,29865.0
2025-04-23 14:20:00,68.0,68.15,67.94,67.96,66029.0,68.0,68.15,67.94,67.96,66029.0
2025-04-23 14:30:00,67.97,68.06,67.85,68.03,26013.0,67.97,68.06,67.85,68.03,26013.0
2025-04-23 14:40:00,68.0,68.08,67.99,68.02,23549.0,68.0,68.08,67.99,68.02,23549.0
2025-04-23 14:50:00,68.0,68.02,67.91,67.92,30183.0,68.0,68.02,67.91,67.92,30183.0
2025-04-23 15:00:00,67.92,67.98,67.88,67.92,29866.0,67.92,67.98,67.88,67.92,29866.0
2025-04-23 15:10:00,67.91,67.91,67.83,67.88,17783.0,67.91,67.91,67.83,67.88,17783.0
2025-04-23 15:20:00,67.89,67.96,67.85,67.92,30893.0,67.89,67.96,67.85,67.92,30893.0
2025-04-23 15:30:00,67.91,67.94,67.85,67.89,62755.0,67.91,67.94,67.85,67.89,62755.0
2025-04-23 15:40:00,67.88,67.96,67.87,67.95,47955.0,67.88,67.96,67.87,67.95,47955.0
2025-04-23 15:50:00,67.96,68.11,67.96,68.05,159383.0,67.96,68.11,67.96,68.05,159383.0
2025-04-24 09:30:00,68.65,68.85,68.59,68.84,51604.0,68.65,68.85,68.59,68.84,51604.0
2025-04-24 09:40:00,68.84,68.86,68.6,68.64,70658.0,68.84,68.86,68.6,68.64,70658.0
2025-04-24 09:50:00,68.63,68.76,68.54,68.73,36170.0,68.63,68.76,68.54,68.73,36170.0
2025-04-24 10:00:00,68.73,68.76,68.46,68.58,71507.0,68.73,68.76,68.46,68.58,71507.0
2025-04-24 10:10:00,68.56,68.57,68.28,68.37,40994.0,68.56,68.57,68.28,68.37,40994.0
2025-04-24 10:20:00,68.39,68.49,68.33,68.46,53624.0,68.39,68.49,68.33,68.46,53624.0
2025-04-24 10:30:00,68.43,68.43,68.1,68.13,51795.0,68.43,68.43,68.1,68.13,51795.0
2025-04-24 10:40:00,68.14,68.37,67.7,68.3,993480.0,68.14,68.37,67.7,68.3,993480.0
2025-04-24 10:50:00,68.3,68.53,68.11,68.44,125774.0,68.3,68.53,68.11,68.44,125774.0
2025-04-24 11:00:00,68.45,68.45,68.26,68.33,70245.0,68.45,68.45,68.26,68.33,70245.0
2025-04-24 11:10:00,68.3,68.32,68.1,68.2,51746.0,68.3,68.32,68.1,68.2,51746.0
2025-04-24 11:20:00,68.19,68.19,67.95,68.01,57080.0,68.19,68.19,67.95,68.01,57080.0
2025-04-24 11:30:00,67.98,68.22,67.92,68.04,55289.0,67.98,68.22,67.92,68.04,55289.0
2025-04-24 11:40:00,68.05,68.32,67.91,68.19,108744.0,68.05,68.32,67.91,68.19,108744.0
2025-04-24 11:50:00,68.17,68.21,68.03,68.06,56001.0,68.17,68.21,68.03,68.06,56001.0
2025-04-24 12:00:00,68.04,68.07,67.9,67.9,35686.0,68.04,68.07,67.9,67.9,35686.0
2025-04-24 12:10:00,67.89,68.12,67.89,68.08,17875.0,67.89,68.12,67.89,68.08,17875.0
2025-04-24 12:20:00,68.08,68.36,68.08,68.28,119592.0,68.08,68.36,68.08,68.28,119592.0
2025-04-24 12:30:00,68.3,68.61,68.3,68.53,122308.0,68.3,68.61,68.3,68.53,122308.0
2025-04-24 12:40:00,68.54,68.64,68.49,68.59,11060.0,68.54,68.64,68.49,68.59,11060.0
2025-04-24 12:50:00,68.63,68.76,68.63,68.66,37836.0,68.63,68.76,68.63,68.66,37836.0
2025-04-24 13:00:00,68.64,68.65,68.46,68.51,23305.0,68.64,68.65,68.46,68.51,23305.0
2025-04-24 13:10:00,68.51,68.64,68.5,68.58,26104.0,68.51,68.64,68.5,68.58,26104.0
2025-04-24 13:20:00,68.58,68.73,68.53,68.71,25474.0,68.58,68.73,68.53,68.71,25474.0
2025-04-24 13:30:00,68.7,68.73,68.63,68.71,26565.0,68.7,68.73,68.63,68.71,26565.0
2025-04-24 13:40:00,68.69,68.69,68.62,68.67,13131.0,68.69,68.69,68.62,68.67,13131.0
2025-04-24 13:50:00,68.67,68.72,68.64,68.72,31457.0,68.67,68.72,68.64,68.72,31457.0
2025-04-24 14:00:00,68.68,68.73,68.62,68.63,27055.0,68.68,68.73,68.62,68.63,27055.0
2025-04-24 14:10:00,68.63,68.65,68.54,68.58,97664.0,68.63,68.65,68.54,68.58,97664.0
2025-04-24 14:20:00,68.57,68.6,68.5,68.58,51233.0,68.57,68.6,68.5,68.58,51233.0
2025-04-24 14:30:00,68.56,68.59,68.51,68.52,22899.0,68.56,68.59,68.51,68.52,22899.0
2025-04-24 14:40:00,68.51,68.55,68.48,68.51,12650.0,68.51,68.55,68.48,68.51,12650.0
2025-04-24 14:50:00,68.49,68.51,68.43,68.44,16202.0,68.49,68.51,68.43,68.44,16202.0
2025-04-24 15:00:00,68.44,68.46,68.39,68.39,17471.0,68.44,68.46,68.39,68.39,17471.0
2025-04-24 15:10:00,68.38,68.38,68.33,68.37,33913.0,68.38,68.38,68.33,68.37,33913.0
2025-04-24 15:20:00,68.37,68.43,68.36,68.41,19785.0,68.37,68.43,68.36,68.41,19785.0
2025-04-24 15:30:00,68.42,68.45,68.38,68.39,51861.0,68.42,68.45,68.38,68.39,51861.0
2025-04-24 15:40:00,68.38,68.44,68.37,68.44,35341.0,68.38,68.44,68.37,68.44,35341.0
2025-04-24 15:50:00,68.43,68.5,68.4,68.47,69552.0,68.43,68.5,68.4,68.47,69552.0
2025-04-25 09:30:00,68.05,68.28,68.05,68.18,42455.0,68.05,68.28,68.05,68.18,42455.0
2025-04-25 09:40:00,68.22,68.31,68.09,68.27,54700.0,68.22,68.31,68.09,68.27,54700.0
2025-04-25 09:50:00,68.28,68.38,68.24,68.25,44880.0,68.28,68.38,68.24,68.25,44880.0
2025-04-25 10:00:00,68.27,68.42,68.23,68.42,57020.0,68.27,68.42,68.23,68.42,57020.0
2025-04-25 10:10:00,68.41,68.49,68.33,68.39,52268.0,68.41,68.49,68.33,68.39,52268.0
2025-04-25 10:20:00,68.37,68.38,68.16,68.21,73614.0,68.37,68.38,68.16,68.21,73614.0
2025-04-25 10:30:00,68.22,68.32,68.15,68.18,44211.0,68.22,68.32,68.15,68.18,44211.0
2025-04-25 10:40:00,68.15,68.31,68.09,68.12,69790.0,68.15,68.31,68.09,68.12,69790.0
2025-04-25 10:50:00,68.12,68.19,68.04,68.18,41587.0,68.12,68.19,68.04,68.18,41587.0
2025-04-25 11:00:00,68.18,68.42,68.17,68.37,47584.0,68.18,68.42,68.17,68.37,47584.0
2025-04-25 11:10:00,68.36,68.6,68.36,68.53,50908.0,68.36,68.6,68.36,68.53,50908.0
2025-04-25 11:20:00,68.55,68.7,68.55,68.64,45699.0,68.55,68.7,68.55,68.64,45699.0
2025-04-25 11:30:00,68.64,68.71,68.54,68.59,44978.0,68.64,68.71,68.54,68.59,44978.0
2025-04-25 11:40:00,68.6,68.74,68.59,68.63,43113.0,68.6,68.74,68.59,68.63,43113.0
2025-04-25 11:50:00,68.63,68.73,68.58,68.71,58100.0,68.63,68.73,68.58,68.71,58100.0
2025-04-25 12:00:00,68.72,68.8,68.64,68.71,41505.0,68.72,68.8,68.64,68.71,41505.0
2025-04-25 12:10:00,68.72,68.87,68.71,68.84,49366.0,68.72,68.87,68.71,68.84,49366.0
2025-04-25 12:20:00,68.84,68.87,68.78,68.82,39670.0,68.84,68.87,68.78,68.82,39670.0
2025-04-25 12:30:00,68.82,68.93,68.71,68.77,51308.0,68.82,68.93,68.71,68.77,51308.0
2025-04-25 12:40:00,68.73,68.8,68.69,68.8,54526.0,68.73,68.8,68.69,68.8,54526.0
2025-04-25 12:50:00,68.79,68.85,68.75,68.82,20312.0,68.79,68.85,68.75,68.82,20312.0
2025-04-25 13:00:00,68.83,69.13,68.79,69.01,68844.0,68.83,69.13,68.79,69.01,68844.0
2025-04-25 13:10:00,69.02,69.11,68.99,69.0,47983.0,69.02,69.11,68.99,69.0,47983.0
2025-04-25 13:20:00,69.0,69.0,68.67,68.87,326313.0,69.0,69.0,68.67,68.87,326313.0
2025-04-25 13:30:00,68.87,68.9,68.69,68.8,119803.0,68.87,68.9,68.69,68.8,119803.0
2025-04-25 13:40:00,68.81,68.93,68.78,68.89,40489.0,68.81,68.93,68.78,68.89,40489.0
2025-04-25 13:50:00,68.87,68.87,68.54,68.64,86356.0,68.87,68.87,68.54,68.64,86356.0
2025-04-25 14:00:00,68.6,68.75,68.57,68.75,28747.0,68.6,68.75,68.57,68.75,28747.0
2025-04-25 14:10:00,68.75,68.8,68.66,68.79,21450.0,68.75,68.8,68.66,68.79,21450.0
2025-04-25 14:20:00,68.81,68.92,68.79,68.86,52020.0,68.81,68.92,68.79,68.86,52020.0
2025-04-25 14:30:00,68.86,68.93,68.86,68.91,13650.0,68.86,68.93,68.86,68.91,13650.0
2025-04-25 14:40:00,68.92,68.97,68.83,68.87,20347.0,68.92,68.97,68.83,68.87,20347.0
2025-04-25 14:50:00,68.88,68.92,68.84,68.9,29934.0,68.88,68.92,68.84,68.9,29934.0
2025-04-25 15:00:00,68.91,69.04,68.91,69.03,31803.0,68.91,69.04,68.91,69.03,31803.0
2025-04-25 15:10:00,69.03,69.11,69.0,69.1,35167.0,69.03,69.11,69.0,69.1,35167.0
2025-04-25 15:20:00,69.1,69.18,69.07,69.09,48408.0,69.1,69.18,69.07,69.09,48408.0
2025-04-25 15:30:00,69.08,69.08,68.97,68.98,35894.0,69.08,69.08,68.97,68.98,35894.0
2025-04-25 15:40:00,68.98,69.0,68.95,69.0,31831.0,68.98,69.0,68.95,69.0,31831.0
2025-04-25 15:50:00,69.01,69.1,69.0,69.02,151202.0,69.01,69.1,69.0,69.02,151202.0
2025-04-28 09:30:00,68.87,69.04,68.69,68.76,48679.0,68.87,69.04,68.69,68.76,48679.0
2025-04-28 09:40:00,68.75,68.83,68.21,68.27,158510.0,68.75,68.83,68.21,68.27,158510.0
2025-04-28 09:50:00,68.27,68.39,68.14,68.16,98620.0,68.27,68.39,68.14,68.16,98620.0
2025-04-28 10:00:00,68.18,68.22,67.94,68.08,267218.0,68.18,68.22,67.94,68.08,267218.0
2025-04-28 10:10:00,68.08,68.19,68.0,68.02,67804.0,68.08,68.19,68.0,68.02,67804.0
2025-04-28 10:20:00,68.03,68.23,67.96,68.0,91189.0,68.03,68.23,67.96,68.0,91189.0
2025-04-28 10:30:00,67.99,68.32,67.85,68.24,80004.0,67.99,68.32,67.85,68.24,80004.0
2025-04-28 10:40:00,68.22,68.24,68.0,68.05,105598.0,68.22,68.24,68.0,68.05,105598.0
2025-04-28 10:50:00,68.04,68.05,67.8,67.87,46211.0,68.04,68.05,67.8,67.87,46211.0
2025-04-28 11:00:00,67.87,67.99,67.54,67.68,155113.0,67.87,67.99,67.54,67.68,155113.0
2025-04-28 11:10:00,67.72,67.85,67.64,67.73,33537.0,67.72,67.85,67.64,67.73,33537.0
2025-04-28 11:20:00,67.72,67.72,67.4,67.41,81761.0,67.72,67.72,67.4,67.41,81761.0
2025-04-28 11:30:00,67.42,67.67,67.42,67.52,63502.0,67.42,67.67,67.42,67.52,63502.0
2025-04-28 11:40:00,67.52,67.67,67.46,67.67,52371.0,67.52,67.67,67.46,67.67,52371.0
2025-04-28 11:50:00,67.66,67.79,67.52,67.57,54679.0,67.66,67.79,67.52,67.57,54679.0
2025-04-28 12:00:00,67.59,67.65,67.51,67.53,70101.0,67.59,67.65,67.51,67.53,70101.0
2025-04-28 12:10:00,67.53,67.62,67.47,67.55,23100.0,67.53,67.62,67.47,67.55,23100.0
2025-04-28 12:20:00,67.54,67.57,67.5,67.53,23510.0,67.54,67.57,67.5,67.53,23510.0
2025-04-28 12:30:00,67.53,67.62,67.31,67.32,40089.0,67.53,67.62,67.31,67.32,40089.0
2025-04-28 12:40:00,67.31,67.41,67.25,67.35,39059.0,67.31,67.41,67.25,67.35,39059.0
2025-04-28 12:50:00,67.34,67.37,67.29,67.31,23437.0,67.34,67.37,67.29,67.31,23437.0
2025-04-28 13:00:00,67.31,67.36,67.21,67.21,30774.0,67.31,67.36,67.21,67.21,30774.0
2025-04-28 13:10:00,67.2,67.38,67.17,67.32,43008.0,67.2,67.38,67.17,67.32,43008.0
2025-04-28 13:20:00,67.32,67.35,67.25,67.32,33581.0,67.32,67.35,67.25,67.32,33581.0
2025-04-28 13:30:00,67.33,67.36,67.27,67.35,21101.0,67.33,67.36,67.27,67.35,21101.0
2025-04-28 13:40:00,67.36,67.44,67.29,67.39,18161.0,67.36,67.44,67.29,67.39,18161.0
2025-04-28 13:50:00,67.4,67.58,67.39,67.54,22745.0,67.4,67.58,67.39,67.54,22745.0
2025-04-28 14:00:00,67.53,67.57,67.52,67.54,19169.0,67.53,67.57,67.52,67.54,19169.0
2025-04-28 14:10:00,67.54,67.67,67.53,67.59,134484.0,67.54,67.67,67.53,67.59,134484.0
2025-04-28 14:20:00,67.62,67.84,67.6,67.78,93584.0,67.62,67.84,67.6,67.78,93584.0
2025-04-28 14:30:00,67.79,67.83,67.73,67.77,27664.0,67.79,67.83,67.73,67.77,27664.0
2025-04-28 14:40:00,67.76,67.78,67.7,67.71,21735.0,67.76,67.78,67.7,67.71,21735.0
2025-04-28 14:50:00,67.71,67.72,67.66,67.7,17036.0,67.71,67.72,67.66,67.7,17036.0
2025-04-28 15:00:00,67.7,67.76,67.7,67.73,21012.0,67.7,67.76,67.7,67.73,21012.0
2025-04-28 15:10:00,67.72,67.74,67.68,67.71,14065.0,67.72,67.74,67.68,67.71,14065.0
2025-04-28 15:20:00,67.71,67.74,67.7,67.71,15036.0,67.71,67.74,67.7,67.71,15036.0
2025-04-28 15:30:00,67.71,67.73,67.68,67.71,37870.0,67.71,67.73,67.68,67.71,37870.0
2025-04-28 15:40:00,67.72,67.72,67.69,67.7,42981.0,67.72,67.72,67.69,67.7,42981.0
2025-04-28 15:50:00,67.7,67.8,67.7,67.76,233154.0,67.7,67.8,67.7,67.76,233154.0
2025-04-29 09:30:00,66.69,66.81,66.59,66.64,63027.0,66.69,66.81,66.59,66.64,63027.0
2025-04-29 09:40:00,66.64,66.69,66.43,66.44,35832.0,66.64,66.69,66.43,66.44,35832.0
2025-04-29 09:50:00,66.44,66.64,66.43,66.53,173581.0,66.44,66.64,66.43,66.53,173581.0
2025-04-29 10:00:00,66.49,66.55,66.34,66.36,93745.0,66.49,66.55,66.34,66.36,93745.0
2025-04-29 10:10:00,66.37,66.61,66.33,66.55,156236.0,66.37,66.61,66.33,66.55,156236.0
2025-04-29 10:20:00,66.52,66.54,66.09,66.15,249789.0,66.52,66.54,66.09,66.15,249789.0
2025-04-29 10:30:00,66.14,66.28,66.13,66.13,123332.0,66.14,66.28,66.13,66.13,123332.0
2025-04-29 10:40:00,66.14,66.28,66.03,66.27,106109.0,66.14,66.28,66.03,66.27,106109.0
2025-04-29 10:50:00,66.23,66.61,66.21,66.35,85833.0,66.23,66.61,66.21,66.35,85833.0
2025-04-29 11:00:00,66.37,66.42,66.25,66.4,166049.0,66.37,66.42,66.25,66.4,166049.0
2025-04-29 11:10:00,66.38,66.72,66.38,66.61,102037.0,66.38,66.72,66.38,66.61,102037.0
2025-04-29 11:20:00,66.61,66.73,66.57,66.67,55721.0,66.61,66.73,66.57,66.67,55721.0
2025-04-29 11:30:00,66.65,66.66,66.27,66.29,104083.0,66.65,66.66,66.27,66.29,104083.0
2025-04-29 11:40:00,66.28,66.39,66.23,66.31,41845.0,66.28,66.39,66.23,66.31,41845.0
2025-04-29 11:50:00,66.31,66.33,66.22,66.25,20195.0,66.31,66.33,66.22,66.25,20195.0
2025-04-29 12:00:00,66.26,66.36,66.25,66.35,66966.0,66.26,66.36,66.25,66.35,66966.0
2025-04-29 12:10:00,66.34,66.38,66.26,66.29,41969.0,66.34,66.38,66.26,66.29,41969.0
2025-04-29 12:20:00,66.27,66.29,66.05,66.1,51920.0,66.27,66.29,66.05,66.1,51920.0
2025-04-29 12:30:00,66.11,66.14,65.88,65.94,127040.0,66.11,66.14,65.88,65.94,127040.0
2025-04-29 12:40:00,65.94,66.04,65.91,65.92,46388.0,65.94,66.04,65.91,65.92,46388.0
2025-04-29 12:50:00,65.94,65.97,65.88,65.93,23764.0,65.94,65.97,65.88,65.93,23764.0
2025-04-29 13:00:00,65.92,66.05,65.92,66.01,65607.0,65.92,66.05,65.92,66.01,65607.0
2025-04-29 13:10:00,65.98,66.15,65.95,66.15,22692.0,65.98,66.15,65.95,66.15,22692.0
2025-04-29 13:20:00,66.14,66.17,66.0,66.12,32712.0,66.14,66.17,66.0,66.12,32712.0
2025-04-29 13:30:00,66.13,66.18,66.08,66.12,18469.0,66.13,66.18,66.08,66.12,18469.0
2025-04-29 13:40:00,66.12,66.17,66.01,66.16,30427.0,66.12,66.17,66.01,66.16,30427.0
2025-04-29 13:50:00,66.19,66.31,66.18,66.25,62256.0,66.19,66.31,66.18,66.25,62256.0
2025-04-29 14:00:00,66.24,66.25,66.05,66.06,38144.0,66.24,66.25,66.05,66.06,38144.0
2025-04-29 14:10:00,66.05,66.05,65.82,65.98,63103.0,66.05,66.05,65.82,65.98,63103.0
2025-04-29 14:20:00,66.01,66.11,65.97,66.08,57870.0,66.01,66.11,65.97,66.08,57870.0
2025-04-29 14:30:00,66.08,66.08,65.91,65.96,37248.0,66.08,66.08,65.91,65.96,37248.0
2025-04-29 14:40:00,65.96,66.01,65.91,65.94,32919.0,65.96,66.01,65.91,65.94,32919.0
2025-04-29 14:50:00,65.94,65.97,65.89,65.9,42432.0,65.94,65.97,65.89,65.9,42432.0
2025-04-29 15:00:00,65.91,66.02,65.84,65.93,93062.0,65.91,66.02,65.84,65.93,93062.0
2025-04-29 15:10:00,65.93,65.94,65.86,65.9,49912.0,65.93,65.94,65.86,65.9,49912.0
2025-04-29 15:20:00,65.9,65.92,65.85,65.91,69150.0,65.9,65.92,65.85,65.91,69150.0
2025-04-29 15:30:00,65.91,65.92,65.89,65.91,25561.0,65.91,65.92,65.89,65.91,25561.0
2025-04-29 15:40:00,65.92,65.93,65.86,65.93,92655.0,65.92,65.93,65.86,65.93,92655.0
2025-04-29 15:50:00,65.93,65.94,65.83,65.87,302420.0,65.93,65.94,65.83,65.87,302420.0
2025-04-30 09:30:00,65.45,65.59,65.24,65.24,62695.0,65.45,65.59,65.24,65.24,62695.0
2025-04-30 09:40:00,65.22,65.22,64.98,64.98,102369.0,65.22,65.22,64.98,64.98,102369.0
2025-04-30 09:50:00,64.99,65.15,64.66,64.7,185340.0,64.99,65.15,64.66,64.7,185340.0
2025-04-30 10:00:00,64.7,65.07,64.67,65.06,104065.0,64.7,65.07,64.67,65.06,104065.0
2025-04-30 10:10:00,65.04,65.16,65.0,65.13,56948.0,65.04,65.16,65.0,65.13,56948.0
2025-04-30 10:20:00,65.13,65.18,65.03,65.15,55391.0,65.13,65.18,65.03,65.15,55391.0
2025-04-30 10:30:00,65.15,65.43,65.02,65.22,154100.0,65.15,65.43,65.02,65.22,154100.0
2025-04-30 10:40:00,65.24,65.24,64.81,64.87,75129.0,65.24,65.24,64.81,64.87,75129.0
2025-04-30 10:50:00,64.86,65.07,64.65,65.02,144336.0,64.86,65.07,64.65,65.02,144336.0
2025-04-30 11:00:00,65.04,65.6,65.04,65.59,109300.0,65.04,65.6,65.04,65.59,109300.0
2025-04-30 11:10:00,65.59,65.64,65.5,65.64,52889.0,65.59,65.64,65.5,65.64,52889.0
2025-04-30 11:20:00,65.64,65.65,65.5,65.52,67336.0,65.64,65.65,65.5,65.52,67336.0
2025-04-30 11:30:00,65.5,65.72,65.41,65.47,49353.0,65.5,65.72,65.41,65.47,49353.0
2025-04-30 11:40:00,65.5,65.56,63.81,63.87,1427127.0,65.5,65.56,63.81,63.87,1427127.0
2025-04-30 11:50:00,63.9,63.95,63.38,63.55,482343.0,63.9,63.95,63.38,63.55,482343.0
2025-04-30 12:00:00,63.56,64.09,63.46,64.09,376688.0,63.56,64.09,63.46,64.09,376688.0
2025-04-30 12:10:00,64.07,64.26,63.74,63.85,213022.0,64.07,64.26,63.74,63.85,213022.0
2025-04-30 12:20:00,63.86,63.87,63.47,63.47,109163.0,63.86,63.87,63.47,63.47,109163.0
2025-04-30 12:30:00,63.49,63.53,63.3,63.4,340115.0,63.49,63.53,63.3,63.4,340115.0
2025-04-30 12:40:00,63.42,63.57,63.37,63.53,89748.0,63.42,63.57,63.37,63.53,89748.0
2025-04-30 12:50:00,63.52,63.63,63.39,63.41,190907.0,63.52,63.63,63.39,63.41,190907.0
2025-04-30 13:00:00,63.41,63.66,63.39,63.63,168805.0,63.41,63.66,63.39,63.63,168805.0
2025-04-30 13:10:00,63.61,63.74,63.53,63.72,81148.0,63.61,63.74,63.53,63.72,81148.0
2025-04-30 13:20:00,63.72,63.87,63.7,63.81,67406.0,63.72,63.87,63.7,63.81,67406.0
2025-04-30 13:30:00,63.83,63.94,63.82,63.91,60446.0,63.83,63.94,63.82,63.91,60446.0
2025-04-30 13:40:00,63.91,63.91,63.63,63.71,50505.0,63.91,63.91,63.63,63.71,50505.0
2025-04-30 13:50:00,63.72,63.72,63.55,63.67,57401.0,63.72,63.72,63.55,63.67,57401.0
2025-04-30 14:00:00,63.68,64.57,63.63,63.93,831211.0,63.68,64.57,63.63,63.93,831211.0
2025-04-30 14:10:00,63.92,63.99,63.73,63.78,107045.0,63.92,63.99,63.73,63.78,107045.0
2025-04-30 14:20:00,63.79,63.83,63.56,63.61,145812.0,63.79,63.83,63.56,63.61,145812.0
2025-04-30 14:30:00,63.6,63.67,63.47,63.63,97712.0,63.6,63.67,63.47,63.63,97712.0
2025-04-30 14:40:00,63.62,63.67,63.57,63.66,40774.0,63.62,63.67,63.57,63.66,40774.0
2025-04-30 14:50:00,63.67,63.67,63.58,63.59,69069.0,63.67,63.67,63.58,63.59,69069.0
2025-04-30 15:00:00,63.6,63.62,63.49,63.5,184373.0,63.6,63.62,63.49,63.5,184373.0
2025-04-30 15:10:00,63.49,63.54,63.47,63.5,169039.0,63.49,63.54,63.47,63.5,169039.0
2025-04-30 15:20:00,63.49,63.53,63.44,63.45,342842.0,63.49,63.53,63.44,63.45,342842.0
2025-04-30 15:30:00,63.45,63.6,63.45,63.53,260534.0,63.45,63.6,63.45,63.53,260534.0
2025-04-30 15:40:00,63.54,63.59,63.51,63.56,88954.0,63.54,63.59,63.51,63.56,88954.0
2025-04-30 15:50:00,63.56,63.63,63.54,63.57,336577.0,63.56,63.63,63.54,63.57,336577.0
2025-05-01 09:30:00,63.59,63.7,63.43,63.58,254928.0,63.59,63.7,63.43,63.58,254928.0
2025-05-01 09:40:00,63.57,64.35,63.55,64.04,712952.0,63.57,64.35,63.55,64.04,712952.0
2025-05-01 09:50:00,64.05,64.12,63.78,63.91,160028.0,64.05,64.12,63.78,63.91,160028.0
2025-05-01 10:00:00,63.94,64.32,63.94,64.23,332503.0,63.94,64.32,63.94,64.23,332503.0
2025-05-01 10:10:00,64.23,64.23,63.96,63.99,121765.0,64.23,64.23,63.96,63.99,121765.0
2025-05-01 10:20:00,63.99,64.29,63.89,64.23,132110.0,63.99,64.29,63.89,64.23,132110.0
2025-05-01 10:30:00,64.23,64.49,64.17,64.45,97032.0,64.23,64.49,64.17,64.45,97032.0
2025-05-01 10:40:00,64.46,64.51,64.32,64.33,84381.0,64.46,64.51,64.32,64.33,84381.0
2025-05-01 10:50:00,64.35,64.35,63.92,63.93,52765.0,64.35,64.35,63.92,63.93,52765.0
2025-05-01 11:00:00,63.93,64.04,63.84,63.85,151386.0,63.93,64.04,63.84,63.85,151386.0
2025-05-01 11:10:00,63.84,64.2,63.74,63.86,198382.0,63.84,64.2,63.74,63.86,198382.0
2025-05-01 11:20:00,63.85,64.17,63.82,64.1,58287.0,63.85,64.17,63.82,64.1,58287.0
2025-05-01 11:30:00,64.11,64.13,63.85,64.03,86698.0,64.11,64.13,63.85,64.03,86698.0
2025-05-01 11:40:00,64.02,64.1,63.75,63.8,65805.0,64.02,64.1,63.75,63.8,65805.0
2025-05-01 11:50:00,63.75,63.76,63.52,63.54,39136.0,63.75,63.76,63.52,63.54,39136.0
2025-05-01 12:00:00,63.54,63.58,63.09,63.3,137960.0,63.54,63.58,63.09,63.3,137960.0
2025-05-01 12:10:00,63.28,63.4,63.21,63.32,91574.0,63.28,63.4,63.21,63.32,91574.0
2025-05-01 12:20:00,63.31,63.52,63.24,63.43,85381.0,63.31,63.52,63.24,63.43,85381.0
2025-05-01 12:30:00,63.41,63.49,63.32,63.39,126829.0,63.41,63.49,63.32,63.39,126829.0
2025-05-01 12:40:00,63.36,63.83,63.34,63.64,256700.0,63.36,63.83,63.34,63.64,256700.0
2025-05-01 12:50:00,63.62,63.74,63.59,63.65,34681.0,63.62,63.74,63.59,63.65,34681.0
2025-05-01 13:00:00,63.66,63.97,63.62,63.97,68647.0,63.66,63.97,63.62,63.97,68647.0
2025-05-01 13:10:00,63.96,64.11,63.95,64.01,33724.0,63.96,64.11,63.95,64.01,33724.0
2025-05-01 13:20:00,64.0,64.13,63.98,64.12,50808.0,64.0,64.13,63.98,64.12,50808.0
2025-05-01 13:30:00,64.1,64.15,63.93,63.95,37262.0,64.1,64.15,63.93,63.95,37262.0
2025-05-01 13:40:00,63.93,63.93,63.8,63.87,47850.0,63.93,63.93,63.8,63.87,47850.0
2025-05-01 13:50:00,63.87,63.99,63.87,63.92,17642.0,63.87,63.99,63.87,63.92,17642.0
2025-05-01 14:00:00,63.92,64.07,63.89,64.06,33704.0,63.92,64.07,63.89,64.06,33704.0
2025-05-01 14:10:00,64.08,64.14,64.04,64.12,91918.0,64.08,64.14,64.04,64.12,91918.0
2025-05-01 14:20:00,64.13,65.08,64.11,64.73,2882867.0,64.13,65.08,64.11,64.73,2882867.0
2025-05-01 14:30:00,64.74,64.91,64.48,64.5,251112.0,64.74,64.91,64.48,64.5,251112.0
2025-05-01 14:40:00,64.48,64.87,64.47,64.64,175842.0,64.48,64.87,64.47,64.64,175842.0
2025-05-01 14:50:00,64.64,64.68,64.55,64.56,35068.0,64.64,64.68,64.55,64.56,35068.0
2025-05-01 15:00:00,64.57,64.69,64.52,64.65,65632.0,64.57,64.69,64.52,64.65,65632.0
2025-05-01 15:10:00,64.64,64.71,64.62,64.64,64168.0,64.64,64.71,64.62,64.64,64168.0
2025-05-01 15:20:00,64.64,64.69,64.62,64.65,37531.0,64.64,64.69,64.62,64.65,37531.0
2025-05-01 15:30:00,64.66,64.66,64.5,64.52,87983.0,64.66,64.66,64.5,64.52,87983.0
2025-05-01 15:40:00,64.52,64.58,64.49,64.54,139455.0,64.52,64.58,64.49,64.54,139455.0
2025-05-01 15:50:00,64.55,64.57,64.46,64.55,304322.0,64.55,64.57,64.46,64.55,304322.0
2025-05-02 09:30:00,64.53,64.6,64.19,64.22,70181.0,64.53,64.6,64.19,64.22,70181.0
2025-05-02 09:40:00,64.24,64.24,63.77,63.93,82745.0,64.24,64.24,63.77,63.93,82745.0
2025-05-02 09:50:00,63.93,64.0,63.5,63.73,396706.0,63.93,64.0,63.5,63.73,396706.0
2025-05-02 10:00:00,63.73,63.83,63.11,63.34,334248.0,63.73,63.83,63.11,63.34,334248.0
2025-05-02 10:10:00,63.34,64.14,63.32,64.12,193413.0,63.34,64.14,63.32,64.12,193413.0
2025-05-02 10:20:00,64.11,64.13,63.47,64.08,403114.0,64.11,64.13,63.47,64.08,403114.0
2025-05-02 10:30:00,64.06,64.12,63.85,63.85,240104.0,64.06,64.12,63.85,63.85,240104.0
2025-05-02 10:40:00,63.84,63.87,63.68,63.72,95594.0,63.84,63.87,63.68,63.72,95594.0
2025-05-02 10:50:00,63.7,63.96,63.69,63.78,61666.0,63.7,63.96,63.69,63.78,61666.0
2025-05-02 11:00:00,63.76,64.11,63.69,63.99,67333.0,63.76,64.11,63.69,63.99,67333.0
2025-05-02 11:10:00,63.98,64.0,63.75,63.77,46804.0,63.98,64.0,63.75,63.77,46804.0
2025-05-02 11:20:00,63.75,63.77,63.49,63.63,73215.0,63.75,63.77,63.49,63.63,73215.0
2025-05-02 11:30:00,63.63,63.79,63.5,63.54,63041.0,63.63,63.79,63.5,63.54,63041.0
2025-05-02 11:40:00,63.53,63.84,63.43,63.84,201631.0,63.53,63.84,63.43,63.84,201631.0
2025-05-02 11:50:00,63.83,63.97,63.79,63.86,59864.0,63.83,63.97,63.79,63.86,59864.0
2025-05-02 12:00:00,63.86,64.5,63.61,63.63,580731.0,63.86,64.5,63.61,63.63,580731.0
2025-05-02 12:10:00,63.62,63.66,63.4,63.58,118462.0,63.62,63.66,63.4,63.58,118462.0
2025-05-02 12:20:00,63.58,63.65,63.54,63.64,105072.0,63.58,63.65,63.54,63.64,105072.0
2025-05-02 12:30:00,63.65,63.91,63.65,63.8,61510.0,63.65,63.91,63.65,63.8,61510.0
2025-05-02 12:40:00,63.8,63.8,63.56,63.57,9941.0,63.8,63.8,63.56,63.57,9941.0
2025-05-02 12:50:00,63.55,63.59,63.15,63.37,405680.0,63.55,63.59,63.15,63.37,405680.0
2025-05-02 13:00:00,63.36,63.54,63.13,63.54,262716.0,63.36,63.54,63.13,63.54,262716.0
2025-05-02 13:10:00,63.57,63.61,63.45,63.54,69875.0,63.57,63.61,63.45,63.54,69875.0
2025-05-02 13:20:00,63.54,63.6,63.48,63.57,25399.0,63.54,63.6,63.48,63.57,25399.0
2025-05-02 13:30:00,63.58,63.66,63.58,63.65,23068.0,63.58,63.66,63.58,63.65,23068.0
2025-05-02 13:40:00,63.64,63.7,63.6,63.66,16037.0,63.64,63.7,63.6,63.66,16037.0
2025-05-02 13:50:00,63.68,63.75,63.57,63.59,49140.0,63.68,63.75,63.57,63.59,49140.0
2025-05-02 14:00:00,63.61,63.73,63.51,63.73,19347.0,63.61,63.73,63.51,63.73,19347.0
2025-05-02 14:10:00,63.75,63.84,63.69,63.82,25544.0,63.75,63.84,63.69,63.82,25544.0
2025-05-02 14:20:00,63.83,63.87,63.61,63.77,74723.0,63.83,63.87,63.61,63.77,74723.0
2025-05-02 14:30:00,63.77,63.86,63.68,63.71,128071.0,63.77,63.86,63.68,63.71,128071.0
2025-05-02 14:40:00,63.71,63.73,63.56,63.59,50315.0,63.71,63.73,63.56,63.59,50315.0
2025-05-02 14:50:00,63.59,63.63,63.55,63.56,39985.0,63.59,63.63,63.55,63.56,39985.0
2025-05-02 15:00:00,63.57,63.59,63.52,63.59,56298.0,63.57,63.59,63.52,63.59,56298.0
2025-05-02 15:10:00,63.59,63.77,63.58,63.72,58375.0,63.59,63.77,63.58,63.72,58375.0
2025-05-02 15:20:00,63.72,63.79,63.7,63.77,61530.0,63.72,63.79,63.7,63.77,61530.0
2025-05-02 15:30:00,63.78,63.84,63.71,63.84,79544.0,63.78,63.84,63.71,63.84,79544.0
2025-05-02 15:40:00,63.84,63.97,63.84,63.93,104033.0,63.84,63.97,63.84,63.93,104033.0
2025-05-02 15:50:00,63.94,64.06,63.92,64.0,185931.0,63.94,64.06,63.92,64.0,185931.0
2025-05-05 09:30:00,62.85,62.98,62.74,62.79,139073.0,62.85,62.98,62.74,62.79,139073.0
2025-05-05 09:40:00,62.75,62.97,62.69,62.96,128693.0,62.75,62.97,62.69,62.96,128693.0
2025-05-05 09:50:00,62.97,63.02,62.79,62.86,107097.0,62.97,63.02,62.79,62.86,107097.0
2025-05-05 10:00:00,62.87,62.87,62.16,62.16,142596.0,62.87,62.87,62.16,62.16,142596.0
2025-05-05 10:10:00,62.15,62.27,62.01,62.09,214255.0,62.15,62.27,62.01,62.09,214255.0
2025-05-05 10:20:00,62.09,62.22,62.03,62.1,74734.0,62.09,62.22,62.03,62.1,74734.0
2025-05-05 10:30:00,62.1,62.28,62.01,62.22,104147.0,62.1,62.28,62.01,62.22,104147.0
2025-05-05 10:40:00,62.22,62.31,62.02,62.1,243985.0,62.22,62.31,62.02,62.1,243985.0
2025-05-05 10:50:00,62.09,62.1,61.91,62.02,132971.0,62.09,62.1,61.91,62.02,132971.0
2025-05-05 11:00:00,62.03,62.08,61.92,61.94,68871.0,62.03,62.08,61.92,61.94,68871.0
2025-05-05 11:10:00,61.92,61.99,61.75,61.8,120549.0,61.92,61.99,61.75,61.8,120549.0
2025-05-05 11:20:00,61.8,61.96,61.75,61.93,83751.0,61.8,61.96,61.75,61.93,83751.0
2025-05-05 11:30:00,61.92,62.05,61.92,61.99,158869.0,61.92,62.05,61.92,61.99,158869.0
2025-05-05 11:40:00,62.0,62.12,61.95,62.04,72420.0,62.0,62.12,61.95,62.04,72420.0
2025-05-05 11:50:00,62.03,62.19,61.97,62.18,181335.0,62.03,62.19,61.97,62.18,181335.0
2025-05-05 12:00:00,62.19,62.49,62.19,62.35,230959.0,62.19,62.49,62.19,62.35,230959.0
2025-05-05 12:10:00,62.34,62.44,62.31,62.44,69854.0,62.34,62.44,62.31,62.44,69854.0
2025-05-05 12:20:00,62.44,62.63,62.44,62.58,68683.0,62.44,62.63,62.44,62.58,68683.0
2025-05-05 12:30:00,62.58,62.58,62.4,62.44,47285.0,62.58,62.58,62.4,62.44,47285.0
2025-05-05 12:40:00,62.44,62.44,62.36,62.36,42437.0,62.44,62.44,62.36,62.36,42437.0
2025-05-05 12:50:00,62.37,62.43,62.29,62.4,75267.0,62.37,62.43,62.29,62.4,75267.0
2025-05-05 13:00:00,62.4,62.52,62.31,62.39,23069.0,62.4,62.52,62.31,62.39,23069.0
2025-05-05 13:10:00,62.37,62.47,62.37,62.47,159361.0,62.37,62.47,62.37,62.47,159361.0
2025-05-05 13:20:00,62.47,62.5,62.42,62.46,53900.0,62.47,62.5,62.42,62.46,53900.0
2025-05-05 13:30:00,62.47,62.63,62.42,62.55,31843.0,62.47,62.63,62.42,62.55,31843.0
2025-05-05 13:40:00,62.52,62.61,62.48,62.58,22408.0,62.52,62.61,62.48,62.58,22408.0
2025-05-05 13:50:00,62.58,62.58,62.52,62.57,12986.0,62.58,62.58,62.52,62.57,12986.0
2025-05-05 14:00:00,62.54,62.58,62.48,62.56,37170.0,62.54,62.58,62.48,62.56,37170.0
2025-05-05 14:10:00,62.57,62.64,62.44,62.62,24369.0,62.57,62.64,62.44,62.62,24369.0
2025-05-05 14:20:00,62.62,62.63,62.44,62.49,43310.0,62.62,62.63,62.44,62.49,43310.0
2025-05-05 14:30:00,62.5,62.54,62.44,62.53,44346.0,62.5,62.54,62.44,62.53,44346.0
2025-05-05 14:40:00,62.52,62.52,62.43,62.45,67170.0,62.52,62.52,62.43,62.45,67170.0
2025-05-05 14:50:00,62.45,62.5,62.45,62.5,33899.0,62.45,62.5,62.45,62.5,33899.0
2025-05-05 15:00:00,62.5,62.54,62.47,62.52,30569.0,62.5,62.54,62.47,62.52,30569.0
2025-05-05 15:10:00,62.52,62.55,62.45,62.5,53637.0,62.52,62.55,62.45,62.5,53637.0
2025-05-05 15:20:00,62.49,62.5,62.43,62.44,27573.0,62.49,62.5,62.43,62.44,27573.0
2025-05-05 15:30:00,62.44,62.45,62.36,62.37,64953.0,62.44,62.45,62.36,62.37,64953.0
2025-05-05 15:40:00,62.37,62.41,62.34,62.41,168152.0,62.37,62.41,62.34,62.41,168152.0
2025-05-05 15:50:00,62.4,62.43,62.33,62.37,290011.0,62.4,62.43,62.33,62.37,290011.0
2025-05-06 09:30:00,64.7,64.8,64.61,64.8,200819.0,64.7,64.8,64.61,64.8,200819.0
2025-05-06 09:40:00,64.78,64.84,64.7,64.79,183781.0,64.78,64.84,64.7,64.79,183781.0
2025-05-06 09:50:00,64.79,64.9,64.59,64.9,112832.0,64.79,64.9,64.59,64.9,112832.0
2025-05-06 10:00:00,64.9,65.02,64.86,64.98,203910.0,64.9,65.02,64.86,64.98,203910.0
2025-05-06 10:10:00,64.98,65.14,64.95,65.13,382576.0,64.98,65.14,64.95,65.13,382576.0
2025-05-06 10:20:00,65.13,65.13,64.9,65.1,66800.0,65.13,65.13,64.9,65.1,66800.0
2025-05-06 10:30:00,65.08,65.26,65.04,65.25,71446.0,65.08,65.26,65.04,65.25,71446.0
2025-05-06 10:40:00,65.24,65.24,64.87,64.91,77788.0,65.24,65.24,64.87,64.91,77788.0
2025-05-06 10:50:00,64.92,64.94,64.74,64.86,58560.0,64.92,64.94,64.74,64.86,58560.0
2025-05-06 11:00:00,64.85,65.14,64.81,65.09,48032.0,64.85,65.14,64.81,65.09,48032.0
2025-05-06 11:10:00,65.1,65.21,65.09,65.19,61627.0,65.1,65.21,65.09,65.19,61627.0
2025-05-06 11:20:00,65.15,65.17,65.05,65.1,43490.0,65.15,65.17,65.05,65.1,43490.0
2025-05-06 11:30:00,65.08,65.21,65.04,65.21,53202.0,65.08,65.21,65.04,65.21,53202.0
2025-05-06 11:40:00,65.21,65.21,65.06,65.15,39624.0,65.21,65.21,65.06,65.15,39624.0
2025-05-06 11:50:00,65.14,65.18,65.09,65.13,33551.0,65.14,65.18,65.09,65.13,33551.0
2025-05-06 12:00:00,65.13,65.19,64.94,64.96,111190.0,65.13,65.19,64.94,64.96,111190.0
2025-05-06 12:10:00,64.95,65.41,64.91,65.21,357992.0,64.95,65.41,64.91,65.21,357992.0
2025-05-06 12:20:00,65.19,65.23,64.84,64.96,154566.0,65.19,65.23,64.84,64.96,154566.0
2025-05-06 12:30:00,64.95,65.0,64.77,64.8,52659.0,64.95,65.0,64.77,64.8,52659.0
2025-05-06 12:40:00,64.82,64.87,64.67,64.73,48395.0,64.82,64.87,64.67,64.73,48395.0
2025-05-06 12:50:00,64.72,64.78,64.59,64.61,78010.0,64.72,64.78,64.59,64.61,78010.0
2025-05-06 13:00:00,64.61,64.78,64.6,64.76,31877.0,64.61,64.78,64.6,64.76,31877.0
2025-05-06 13:10:00,64.73,64.86,64.67,64.71,166111.0,64.73,64.86,64.67,64.71,166111.0
2025-05-06 13:20:00,64.7,64.74,64.6,64.62,22235.0,64.7,64.74,64.6,64.62,22235.0
2025-05-06 13:30:00,64.6,64.75,64.59,64.73,32210.0,64.6,64.75,64.59,64.73,32210.0
2025-05-06 13:40:00,64.73,64.79,64.66,64.78,30675.0,64.73,64.79,64.66,64.78,30675.0
2025-05-06 13:50:00,64.79,64.88,64.78,64.88,49898.0,64.79,64.88,64.78,64.88,49898.0
2025-05-06 14:00:00,64.88,64.99,64.82,64.85,207688.0,64.88,64.99,64.82,64.85,207688.0
2025-05-06 14:10:00,64.84,64.87,64.66,64.67,92228.0,64.84,64.87,64.66,64.67,92228.0
2025-05-06 14:20:00,64.66,64.75,64.58,64.61,56412.0,64.66,64.75,64.58,64.61,56412.0
2025-05-06 14:30:00,64.61,64.64,64.54,64.55,31063.0,64.61,64.64,64.54,64.55,31063.0
2025-05-06 14:40:00,64.55,64.59,64.51,64.55,39271.0,64.55,64.59,64.51,64.55,39271.0
2025-05-06 14:50:00,64.54,64.56,64.52,64.55,16660.0,64.54,64.56,64.52,64.55,16660.0
2025-05-06 15:00:00,64.54,64.56,64.49,64.52,51243.0,64.54,64.56,64.49,64.52,51243.0
2025-05-06 15:10:00,64.5,64.55,64.46,64.46,63356.0,64.5,64.55,64.46,64.46,63356.0
2025-05-06 15:20:00,64.47,64.54,64.47,64.52,32527.0,64.47,64.54,64.47,64.52,32527.0
2025-05-06 15:30:00,64.52,64.55,64.49,64.52,51655.0,64.52,64.55,64.49,64.52,51655.0
2025-05-06 15:40:00,64.52,64.62,64.51,64.59,109547.0,64.52,64.62,64.51,64.59,109547.0
2025-05-06 15:50:00,64.59,64.65,64.56,64.61,417239.0,64.59,64.65,64.56,64.61,417239.0
2025-05-07 09:30:00,64.41,64.43,64.16,64.25,81399.0,64.41,64.43,64.16,64.25,81399.0
2025-05-07 09:40:00,64.27,64.44,64.25,64.38,48557.0,64.27,64.44,64.25,64.38,48557.0
2025-05-07 09:50:00,64.37,64.61,64.37,64.4,82600.0,64.37,64.61,64.37,64.4,82600.0
2025-05-07 10:00:00,64.39,64.52,64.34,64.42,38186.0,64.39,64.52,64.34,64.42,38186.0
2025-05-07 10:10:00,64.42,64.51,64.36,64.36,23958.0,64.42,64.51,64.36,64.36,23958.0
2025-05-07 10:20:00,64.35,64.5,64.35,64.43,47810.0,64.35,64.5,64.35,64.43,47810.0
2025-05-07 10:30:00,64.43,64.49,64.04,64.17,273141.0,64.43,64.49,64.04,64.17,273141.0
2025-05-07 10:40:00,64.17,64.28,64.11,64.26,122191.0,64.17,64.28,64.11,64.26,122191.0
2025-05-07 10:50:00,64.21,64.26,64.02,64.26,103907.0,64.21,64.26,64.02,64.26,103907.0
2025-05-07 11:00:00,64.25,64.67,64.16,64.53,74129.0,64.25,64.67,64.16,64.53,74129.0
2025-05-07 11:10:00,64.52,64.52,64.11,64.12,25560.0,64.52,64.52,64.11,64.12,25560.0
2025-05-07 11:20:00,64.12,64.18,63.86,63.91,44288.0,64.12,64.18,63.86,63.91,44288.0
2025-05-07 11:30:00,63.92,64.01,63.8,63.86,41297.0,63.92,64.01,63.8,63.86,41297.0
2025-05-07 11:40:00,63.88,63.99,63.83,63.84,22669.0,63.88,63.99,63.83,63.84,22669.0
2025-05-07 11:50:00,63.84,63.95,63.81,63.93,13044.0,63.84,63.95,63.81,63.93,13044.0
2025-05-07 12:00:00,63.9,63.99,63.73,63.9,50828.0,63.9,63.99,63.73,63.9,50828.0
2025-05-07 12:10:00,63.91,63.93,63.77,63.8,16222.0,63.91,63.93,63.77,63.8,16222.0
2025-05-07 12:20:00,63.79,63.81,63.71,63.71,28671.0,63.79,63.81,63.71,63.71,28671.0
2025-05-07 12:30:00,63.7,63.81,63.7,63.8,94733.0,63.7,63.81,63.7,63.8,94733.0
2025-05-07 12:40:00,63.79,63.96,63.79,63.91,30013.0,63.79,63.96,63.79,63.91,30013.0
2025-05-07 12:50:00,63.92,64.05,63.82,63.91,41181.0,63.92,64.05,63.82,63.91,41181.0
2025-05-07 13:00:00,63.91,63.99,63.87,63.94,21211.0,63.91,63.99,63.87,63.94,21211.0
2025-05-07 13:10:00,63.93,63.94,63.86,63.9,11690.0,63.93,63.94,63.86,63.9,11690.0
2025-05-07 13:20:00,63.89,63.9,63.79,63.79,16459.0,63.89,63.9,63.79,63.79,16459.0
2025-05-07 13:30:00,63.8,63.9,63.8,63.83,11934.0,63.8,63.9,63.8,63.83,11934.0
2025-05-07 13:40:00,63.85,63.92,63.82,63.91,21306.0,63.85,63.92,63.82,63.91,21306.0
2025-05-07 13:50:00,63.91,63.92,63.53,63.69,142721.0,63.91,63.92,63.53,63.69,142721.0
2025-05-07 14:00:00,63.64,63.75,63.26,63.32,80926.0,63.64,63.75,63.26,63.32,80926.0
2025-05-07 14:10:00,63.34,63.44,63.29,63.42,34922.0,63.34,63.44,63.29,63.42,34922.0
2025-05-07 14:20:00,63.42,63.56,63.42,63.53,34919.0,63.42,63.56,63.42,63.53,34919.0
2025-05-07 14:30:00,63.54,63.65,63.5,63.54,28034.0,63.54,63.65,63.5,63.54,28034.0
2025-05-07 14:40:00,63.55,63.67,63.49,63.5,14976.0,63.55,63.67,63.49,63.5,14976.0
2025-05-07 14:50:00,63.53,63.65,63.49,63.62,17470.0,63.53,63.65,63.49,63.62,17470.0
2025-05-07 15:00:00,63.6,63.62,63.51,63.53,18954.0,63.6,63.62,63.51,63.53,18954.0
2025-05-07 15:10:00,63.53,63.53,63.39,63.45,32132.0,63.53,63.53,63.39,63.45,32132.0
2025-05-07 15:20:00,63.45,63.45,63.32,63.35,17298.0,63.45,63.45,63.32,63.35,17298.0
2025-05-07 15:30:00,63.35,63.44,63.31,63.42,37512.0,63.35,63.44,63.31,63.42,37512.0
2025-05-07 15:40:00,63.43,63.56,63.39,63.47,191924.0,63.43,63.56,63.39,63.47,191924.0
2025-05-07 15:50:00,63.47,63.57,63.45,63.54,394519.0,63.47,63.57,63.45,63.54,394519.0
2025-05-08 09:30:00,64.44,64.8,64.43,64.76,64946.0,64.44,64.8,64.43,64.76,64946.0
2025-05-08 09:40:00,64.76,65.02,64.72,64.95,152908.0,64.76,65.02,64.72,64.95,152908.0
2025-05-08 09:50:00,64.97,65.14,64.92,65.09,98163.0,64.97,65.14,64.92,65.09,98163.0
2025-05-08 10:00:00,65.09,65.38,65.0,65.22,178290.0,65.09,65.38,65.0,65.22,178290.0
2025-05-08 10:10:00,65.2,65.45,65.15,65.21,67874.0,65.2,65.45,65.15,65.21,67874.0
2025-05-08 10:20:00,65.22,65.3,65.07,65.26,52886.0,65.22,65.3,65.07,65.26,52886.0
2025-05-08 10:30:00,65.26,65.35,65.12,65.19,56932.0,65.26,65.35,65.12,65.19,56932.0
2025-05-08 10:40:00,65.2,65.27,65.17,65.19,62652.0,65.2,65.27,65.17,65.19,62652.0
2025-05-08 10:50:00,65.2,65.22,64.93,65.15,89581.0,65.2,65.22,64.93,65.15,89581.0
2025-05-08 11:00:00,65.14,65.28,65.04,65.18,78652.0,65.14,65.28,65.04,65.18,78652.0
2025-05-08 11:10:00,65.19,65.38,65.14,65.26,33019.0,65.19,65.38,65.14,65.26,33019.0
2025-05-08 11:20:00,65.28,65.44,65.16,65.23,171138.0,65.28,65.44,65.16,65.23,171138.0
2025-05-08 11:30:00,65.22,65.58,65.21,65.33,103737.0,65.22,65.58,65.21,65.33,103737.0
2025-05-08 11:40:00,65.34,65.62,65.34,65.61,63837.0,65.34,65.62,65.34,65.61,63837.0
2025-05-08 11:50:00,65.63,65.64,65.52,65.58,65196.0,65.63,65.64,65.52,65.58,65196.0
2025-05-08 12:00:00,65.58,65.62,65.46,65.56,59385.0,65.58,65.62,65.46,65.56,59385.0
2025-05-08 12:10:00,65.56,65.57,65.37,65.41,62257.0,65.56,65.57,65.37,65.41,62257.0
2025-05-08 12:20:00,65.45,65.45,65.22,65.3,87251.0,65.45,65.45,65.22,65.3,87251.0
2025-05-08 12:30:00,65.31,65.43,65.23,65.43,47302.0,65.31,65.43,65.23,65.43,47302.0
2025-05-08 12:40:00,65.43,65.53,65.42,65.52,23956.0,65.43,65.53,65.42,65.52,23956.0
2025-05-08 12:50:00,65.53,65.63,65.5,65.59,48768.0,65.53,65.63,65.5,65.59,48768.0
2025-05-08 13:00:00,65.58,65.58,65.49,65.52,20302.0,65.58,65.58,65.49,65.52,20302.0
2025-05-08 13:10:00,65.51,65.55,65.49,65.55,23323.0,65.51,65.55,65.49,65.55,23323.0
2025-05-08 13:20:00,65.55,65.55,65.44,65.49,91904.0,65.55,65.55,65.44,65.49,91904.0
2025-05-08 13:30:00,65.5,65.5,65.43,65.47,15476.0,65.5,65.5,65.43,65.47,15476.0
2025-05-08 13:40:00,65.52,65.52,65.47,65.52,17659.0,65.52,65.52,65.47,65.52,17659.0
2025-05-08 13:50:00,65.51,65.57,65.5,65.55,28738.0,65.51,65.57,65.5,65.55,28738.0
2025-05-08 14:00:00,65.54,65.7,65.51,65.67,51865.0,65.54,65.7,65.51,65.67,51865.0
2025-05-08 14:10:00,65.67,65.67,65.45,65.49,130304.0,65.67,65.67,65.45,65.49,130304.0
2025-05-08 14:20:00,65.5,65.6,65.48,65.53,35698.0,65.5,65.6,65.48,65.53,35698.0
2025-05-08 14:30:00,65.52,65.62,65.52,65.62,23882.0,65.52,65.62,65.52,65.62,23882.0
2025-05-08 14:40:00,65.61,65.64,65.59,65.62,18370.0,65.61,65.64,65.59,65.62,18370.0
2025-05-08 14:50:00,65.62,65.62,65.57,65.58,16774.0,65.62,65.62,65.57,65.58,16774.0
2025-05-08 15:00:00,65.57,65.57,65.52,65.55,16273.0,65.57,65.57,65.52,65.55,16273.0
2025-05-08 15:10:00,65.54,65.6,65.53,65.59,19658.0,65.54,65.6,65.53,65.59,19658.0
2025-05-08 15:20:00,65.61,65.74,65.57,65.65,99514.0,65.61,65.74,65.57,65.65,99514.0
2025-05-08 15:30:00,65.65,65.65,65.55,65.56,31231.0,65.65,65.65,65.55,65.56,31231.0
2025-05-08 15:40:00,65.56,65.63,65.55,65.62,126817.0,65.56,65.63,65.55,65.62,126817.0
2025-05-08 15:50:00,65.62,65.65,65.57,65.59,628636.0,65.62,65.65,65.57,65.59,628636.0
2025-05-09 09:30:00,65.96,66.21,65.96,66.11,69673.0,65.96,66.21,65.96,66.11,69673.0
2025-05-09 09:40:00,66.14,66.24,66.04,66.11,38327.0,66.14,66.24,66.04,66.11,38327.0
2025-05-09 09:50:00,66.1,66.22,66.09,66.15,117107.0,66.1,66.22,66.09,66.15,117107.0
2025-05-09 10:00:00,66.17,66.29,66.11,66.16,40166.0,66.17,66.29,66.11,66.16,40166.0
2025-05-09 10:10:00,66.17,66.22,65.87,65.92,52200.0,66.17,66.22,65.87,65.92,52200.0
2025-05-09 10:20:00,65.92,66.04,65.91,65.98,52731.0,65.92,66.04,65.91,65.98,52731.0
2025-05-09 10:30:00,65.96,66.08,65.91,66.07,60325.0,65.96,66.08,65.91,66.07,60325.0
2025-05-09 10:40:00,66.07,66.26,65.99,66.24,56424.0,66.07,66.26,65.99,66.24,56424.0
2025-05-09 10:50:00,66.25,66.4,66.25,66.29,67471.0,66.25,66.4,66.25,66.29,67471.0
2025-05-09 11:00:00,66.29,66.43,66.22,66.4,53540.0,66.29,66.43,66.22,66.4,53540.0
2025-05-09 11:10:00,66.39,66.39,66.2,66.35,34504.0,66.39,66.39,66.2,66.35,34504.0
2025-05-09 11:20:00,66.36,66.38,66.25,66.32,47522.0,66.36,66.38,66.25,66.32,47522.0
2025-05-09 11:30:00,66.33,66.5,66.31,66.44,89641.0,66.33,66.5,66.31,66.44,89641.0
2025-05-09 11:40:00,66.45,66.45,66.31,66.34,33454.0,66.45,66.45,66.31,66.34,33454.0
2025-05-09 11:50:00,66.33,66.44,66.32,66.35,39854.0,66.33,66.44,66.32,66.35,39854.0
2025-05-09 12:00:00,66.36,66.38,66.26,66.34,26958.0,66.36,66.38,66.26,66.34,26958.0
2025-05-09 12:10:00,66.34,66.38,66.26,66.28,36697.0,66.34,66.38,66.26,66.28,36697.0
2025-05-09 12:20:00,66.28,66.34,66.16,66.26,32933.0,66.28,66.34,66.16,66.26,32933.0
2025-05-09 12:30:00,66.28,66.42,66.28,66.41,43923.0,66.28,66.42,66.28,66.41,43923.0
2025-05-09 12:40:00,66.42,66.56,66.41,66.52,47259.0,66.42,66.56,66.41,66.52,47259.0
2025-05-09 12:50:00,66.54,66.61,66.48,66.54,111377.0,66.54,66.61,66.48,66.54,111377.0
2025-05-09 13:00:00,66.54,66.66,66.53,66.63,40782.0,66.54,66.66,66.53,66.63,40782.0
2025-05-09 13:10:00,66.64,66.67,66.52,66.55,57879.0,66.64,66.67,66.52,66.55,57879.0
2025-05-09 13:20:00,66.56,66.73,66.48,66.73,82044.0,66.56,66.73,66.48,66.73,82044.0
2025-05-09 13:30:00,66.72,66.72,66.62,66.66,27708.0,66.72,66.72,66.62,66.66,27708.0
2025-05-09 13:40:00,66.67,66.7,66.61,66.63,20994.0,66.67,66.7,66.61,66.63,20994.0
2025-05-09 13:50:00,66.63,66.63,66.57,66.59,31863.0,66.63,66.63,66.57,66.59,31863.0
2025-05-09 14:00:00,66.57,66.66,66.56,66.63,20432.0,66.57,66.66,66.56,66.63,20432.0
2025-05-09 14:10:00,66.63,66.69,66.6,66.63,48049.0,66.63,66.69,66.6,66.63,48049.0
2025-05-09 14:20:00,66.65,66.8,66.64,66.73,42952.0,66.65,66.8,66.64,66.73,42952.0
2025-05-09 14:30:00,66.73,66.82,66.65,66.66,36005.0,66.73,66.82,66.65,66.66,36005.0
2025-05-09 14:40:00,66.67,66.7,66.63,66.69,29751.0,66.67,66.7,66.63,66.69,29751.0
2025-05-09 14:50:00,66.69,66.73,66.67,66.72,38651.0,66.69,66.73,66.67,66.72,38651.0
2025-05-09 15:00:00,66.72,66.78,66.71,66.78,56123.0,66.72,66.78,66.71,66.78,56123.0
2025-05-09 15:10:00,66.77,66.82,66.76,66.78,79657.0,66.77,66.82,66.76,66.78,79657.0
2025-05-09 15:20:00,66.78,66.78,66.69,66.72,112834.0,66.78,66.78,66.69,66.72,112834.0
2025-05-09 15:30:00,66.73,66.73,66.68,66.69,171071.0,66.73,66.73,66.68,66.69,171071.0
2025-05-09 15:40:00,66.69,66.69,66.58,66.62,290198.0,66.69,66.69,66.58,66.62,290198.0
2025-05-09 15:50:00,66.63,66.68,66.6,66.64,680146.0,66.63,66.68,66.6,66.64,680146.0
2025-05-12 09:30:00,69.08,69.28,69.0,69.01,305724.0,69.08,69.28,69.0,69.01,305724.0
2025-05-12 09:40:00,69.0,69.03,68.83,68.94,75749.0,69.0,69.03,68.83,68.94,75749.0
2025-05-12 09:50:00,68.95,68.96,68.69,68.73,59732.0,68.95,68.96,68.69,68.73,59732.0
2025-05-12 10:00:00,68.73,69.06,68.63,69.05,126864.0,68.73,69.06,68.63,69.05,126864.0
2025-05-12 10:10:00,69.04,69.05,68.92,68.95,61892.0,69.04,69.05,68.92,68.95,61892.0
2025-05-12 10:20:00,68.95,69.09,68.82,69.09,47452.0,68.95,69.09,68.82,69.09,47452.0
2025-05-12 10:30:00,69.08,69.08,68.6,68.62,218673.0,69.08,69.08,68.6,68.62,218673.0
2025-05-12 10:40:00,68.61,68.61,68.28,68.4,105524.0,68.61,68.61,68.28,68.4,105524.0
2025-05-12 10:50:00,68.37,68.45,68.3,68.3,57064.0,68.37,68.45,68.3,68.3,57064.0
2025-05-12 11:00:00,68.31,68.52,68.26,68.32,76458.0,68.31,68.52,68.26,68.32,76458.0
2025-05-12 11:10:00,68.33,68.41,68.23,68.32,88369.0,68.33,68.41,68.23,68.32,88369.0
2025-05-12 11:20:00,68.32,68.41,68.1,68.1,45561.0,68.32,68.41,68.1,68.1,45561.0
2025-05-12 11:30:00,68.12,68.37,68.11,68.25,33382.0,68.12,68.37,68.11,68.25,33382.0
2025-05-12 11:40:00,68.27,68.27,68.09,68.17,22263.0,68.27,68.27,68.09,68.17,22263.0
2025-05-12 11:50:00,68.19,68.23,68.1,68.12,19280.0,68.19,68.23,68.1,68.12,19280.0
2025-05-12 12:00:00,68.11,68.18,68.06,68.11,25824.0,68.11,68.18,68.06,68.11,25824.0
2025-05-12 12:10:00,68.1,68.1,67.97,68.0,44568.0,68.1,68.1,67.97,68.0,44568.0
2025-05-12 12:20:00,68.01,68.09,67.94,68.0,48301.0,68.01,68.09,67.94,68.0,48301.0
2025-05-12 12:30:00,68.02,68.19,68.01,68.19,40692.0,68.02,68.19,68.01,68.19,40692.0
2025-05-12 12:40:00,68.19,68.24,68.09,68.11,18453.0,68.19,68.24,68.09,68.11,18453.0
2025-05-12 12:50:00,68.1,68.19,68.09,68.17,17388.0,68.1,68.19,68.09,68.17,17388.0
2025-05-12 13:00:00,68.17,68.17,68.03,68.05,105029.0,68.17,68.17,68.03,68.05,105029.0
2025-05-12 13:10:00,68.05,68.1,68.02,68.07,89537.0,68.05,68.1,68.02,68.07,89537.0
2025-05-12 13:20:00,68.07,68.09,68.04,68.06,14923.0,68.07,68.09,68.04,68.06,14923.0
2025-05-12 13:30:00,68.06,68.13,68.06,68.08,16417.0,68.06,68.13,68.06,68.08,16417.0
2025-05-12 13:40:00,68.09,68.14,68.07,68.1,17954.0,68.09,68.14,68.07,68.1,17954.0
2025-05-12 13:50:00,68.08,68.11,68.02,68.04,31985.0,68.08,68.11,68.02,68.04,31985.0
2025-05-12 14:00:00,68.03,68.03,67.81,67.82,30644.0,68.03,68.03,67.81,67.82,30644.0
2025-05-12 14:10:00,67.83,67.86,67.62,67.73,67551.0,67.83,67.86,67.62,67.73,67551.0
2025-05-12 14:20:00,67.73,67.82,67.67,67.82,45341.0,67.73,67.82,67.67,67.82,45341.0
2025-05-12 14:30:00,67.82,67.85,67.65,67.68,65408.0,67.82,67.85,67.65,67.68,65408.0
2025-05-12 14:40:00,67.69,67.75,67.68,67.71,21001.0,67.69,67.75,67.68,67.71,21001.0
2025-05-12 14:50:00,67.71,67.82,67.71,67.82,11482.0,67.71,67.82,67.71,67.82,11482.0
2025-05-12 15:00:00,67.82,67.82,67.73,67.73,41708.0,67.82,67.82,67.73,67.73,41708.0
2025-05-12 15:10:00,67.73,67.75,67.61,67.65,27718.0,67.73,67.75,67.61,67.65,27718.0
2025-05-12 15:20:00,67.66,67.66,67.61,67.64,16567.0,67.66,67.66,67.61,67.64,16567.0
2025-05-12 15:30:00,67.63,67.66,67.56,67.59,38937.0,67.63,67.66,67.56,67.59,38937.0
2025-05-12 15:40:00,67.58,67.6,67.48,67.54,117348.0,67.58,67.6,67.48,67.54,117348.0
2025-05-12 15:50:00,67.55,67.66,67.54,67.62,350315.0,67.55,67.66,67.54,67.62,350315.0
2025-05-13 09:30:00,68.45,68.56,68.4,68.45,175438.0,68.45,68.56,68.4,68.45,175438.0
2025-05-13 09:40:00,68.45,68.67,68.45,68.59,73993.0,68.45,68.67,68.45,68.59,73993.0
2025-05-13 09:50:00,68.58,68.63,68.49,68.62,63375.0,68.58,68.63,68.49,68.62,63375.0
2025-05-13 10:00:00,68.65,68.9,68.54,68.89,69741.0,68.65,68.9,68.54,68.89,69741.0
2025-05-13 10:10:00,68.9,69.13,68.9,69.08,87889.0,68.9,69.13,68.9,69.08,87889.0
2025-05-13 10:20:00,69.08,69.12,68.99,69.06,54179.0,69.08,69.12,68.99,69.06,54179.0
2025-05-13 10:30:00,69.06,69.42,68.93,68.97,567519.0,69.06,69.42,68.93,68.97,567519.0
2025-05-13 10:40:00,68.98,68.99,68.74,68.77,98207.0,68.98,68.99,68.74,68.77,98207.0
2025-05-13 10:50:00,68.79,68.94,68.77,68.91,46720.0,68.79,68.94,68.77,68.91,46720.0
2025-05-13 11:00:00,68.91,69.07,68.85,69.03,109099.0,68.91,69.07,68.85,69.03,109099.0
2025-05-13 11:10:00,69.03,69.12,68.98,69.1,59052.0,69.03,69.12,68.98,69.1,59052.0
2025-05-13 11:20:00,69.1,69.34,69.03,69.24,315734.0,69.1,69.34,69.03,69.24,315734.0
2025-05-13 11:30:00,69.25,69.37,69.22,69.32,97612.0,69.25,69.37,69.22,69.32,97612.0
2025-05-13 11:40:00,69.33,69.43,69.29,69.41,56503.0,69.33,69.43,69.29,69.41,56503.0
2025-05-13 11:50:00,69.38,69.65,69.38,69.65,169021.0,69.38,69.65,69.38,69.65,169021.0
2025-05-13 12:00:00,69.64,69.87,69.61,69.7,363374.0,69.64,69.87,69.61,69.7,363374.0
2025-05-13 12:10:00,69.7,69.76,69.59,69.73,179888.0,69.7,69.76,69.59,69.73,179888.0
2025-05-13 12:20:00,69.73,69.81,69.64,69.81,122455.0,69.73,69.81,69.64,69.81,122455.0
2025-05-13 12:30:00,69.82,69.86,69.72,69.86,60062.0,69.82,69.86,69.72,69.86,60062.0
2025-05-13 12:40:00,69.86,69.88,69.82,69.85,44920.0,69.86,69.88,69.82,69.85,44920.0
2025-05-13 12:50:00,69.82,69.85,69.73,69.84,43384.0,69.82,69.85,69.73,69.84,43384.0
2025-05-13 13:00:00,69.84,69.84,69.71,69.75,48431.0,69.84,69.84,69.71,69.75,48431.0
2025-05-13 13:10:00,69.76,69.82,69.75,69.79,33051.0,69.76,69.82,69.75,69.79,33051.0
2025-05-13 13:20:00,69.79,69.8,69.73,69.8,30486.0,69.79,69.8,69.73,69.8,30486.0
2025-05-13 13:30:00,69.81,69.88,69.76,69.77,40578.0,69.81,69.88,69.76,69.77,40578.0
2025-05-13 13:40:00,69.78,69.78,69.68,69.7,37862.0,69.78,69.78,69.68,69.7,37862.0
2025-05-13 13:50:00,69.71,69.81,69.7,69.72,57298.0,69.71,69.81,69.7,69.72,57298.0
2025-05-13 14:00:00,69.72,69.73,69.63,69.64,59024.0,69.72,69.73,69.63,69.64,59024.0
2025-05-13 14:10:00,69.63,69.77,69.63,69.71,41933.0,69.63,69.77,69.63,69.71,41933.0
2025-05-13 14:20:00,69.73,69.73,69.63,69.68,69691.0,69.73,69.73,69.63,69.68,69691.0
2025-05-13 14:30:00,69.68,69.73,69.65,69.71,35900.0,69.68,69.73,69.65,69.71,35900.0
2025-05-13 14:40:00,69.7,69.71,69.65,69.69,10543.0,69.7,69.71,69.65,69.69,10543.0
2025-05-13 14:50:00,69.7,69.7,69.58,69.68,62253.0,69.7,69.7,69.58,69.68,62253.0
2025-05-13 15:00:00,69.68,69.72,69.64,69.7,45570.0,69.68,69.72,69.64,69.7,45570.0
2025-05-13 15:10:00,69.7,69.72,69.67,69.69,28046.0,69.7,69.72,69.67,69.69,28046.0
2025-05-13 15:20:00,69.68,69.72,69.67,69.71,13454.0,69.68,69.72,69.67,69.71,13454.0
2025-05-13 15:30:00,69.71,69.71,69.68,69.69,22918.0,69.71,69.71,69.68,69.69,22918.0
2025-05-13 15:40:00,69.7,69.7,69.61,69.64,41472.0,69.7,69.7,69.61,69.64,41472.0
2025-05-13 15:50:00,69.65,69.68,69.57,69.59,204250.0,69.65,69.68,69.57,69.59,204250.0
2025-05-14 09:30:00,69.28,69.35,69.23,69.23,55163.0,69.28,69.35,69.23,69.23,55163.0
2025-05-14 09:40:00,69.2,69.3,69.16,69.22,43232.0,69.2,69.3,69.16,69.22,43232.0
2025-05-14 09:50:00,69.22,69.5,69.17,69.42,81257.0,69.22,69.5,69.17,69.42,81257.0
2025-05-14 10:00:00,69.42,69.48,69.33,69.46,75101.0,69.42,69.48,69.33,69.46,75101.0
2025-05-14 10:10:00,69.45,69.52,69.39,69.4,41464.0,69.45,69.52,69.39,69.4,41464.0
2025-05-14 10:20:00,69.4,69.46,69.31,69.31,50153.0,69.4,69.46,69.31,69.31,50153.0
2025-05-14 10:30:00,69.3,69.55,68.92,69.01,239315.0,69.3,69.55,68.92,69.01,239315.0
2025-05-14 10:40:00,69.0,69.28,68.93,69.25,82912.0,69.0,69.28,68.93,69.25,82912.0
2025-05-14 10:50:00,69.27,69.4,69.17,69.36,42066.0,69.27,69.4,69.17,69.36,42066.0
2025-05-14 11:00:00,69.36,69.36,69.14,69.21,39590.0,69.36,69.36,69.14,69.21,39590.0
2025-05-14 11:10:00,69.2,69.25,69.0,69.03,48508.0,69.2,69.25,69.0,69.03,48508.0
2025-05-14 11:20:00,69.06,69.06,68.95,68.99,38571.0,69.06,69.06,68.95,68.99,38571.0
2025-05-14 11:30:00,68.98,69.01,68.88,68.95,50845.0,68.98,69.01,68.88,68.95,50845.0
2025-05-14 11:40:00,68.94,69.2,68.93,69.18,41219.0,68.94,69.2,68.93,69.18,41219.0
2025-05-14 11:50:00,69.18,69.23,69.06,69.11,11791.0,69.18,69.23,69.06,69.11,11791.0
2025-05-14 12:00:00,69.1,69.35,69.1,69.25,55120.0,69.1,69.35,69.1,69.25,55120.0
2025-05-14 12:10:00,69.25,69.34,69.19,69.33,23645.0,69.25,69.34,69.19,69.33,23645.0
2025-05-14 12:20:00,69.33,69.44,69.33,69.4,22465.0,69.33,69.44,69.33,69.4,22465.0
2025-05-14 12:30:00,69.42,69.47,69.33,69.34,11848.0,69.42,69.47,69.33,69.34,11848.0
2025-05-14 12:40:00,69.34,69.34,69.25,69.34,14859.0,69.34,69.34,69.25,69.34,14859.0
2025-05-14 12:50:00,69.33,69.38,69.32,69.34,15356.0,69.33,69.38,69.32,69.34,15356.0
2025-05-14 13:00:00,69.33,69.42,69.32,69.34,17527.0,69.33,69.42,69.32,69.34,17527.0
2025-05-14 13:10:00,69.37,69.42,69.29,69.29,26141.0,69.37,69.42,69.29,69.29,26141.0
2025-05-14 13:20:00,69.26,69.34,69.2,69.29,24503.0,69.26,69.34,69.2,69.29,24503.0
2025-05-14 13:30:00,69.28,69.38,69.28,69.33,13228.0,69.28,69.38,69.28,69.33,13228.0
2025-05-14 13:40:00,69.33,69.36,69.31,69.36,5725.0,69.33,69.36,69.31,69.36,5725.0
2025-05-14 13:50:00,69.37,69.37,69.31,69.31,12163.0,69.37,69.37,69.31,69.31,12163.0
2025-05-14 14:00:00,69.29,69.29,69.19,69.21,16657.0,69.29,69.29,69.19,69.21,16657.0
2025-05-14 14:10:00,69.22,69.25,69.16,69.2,202537.0,69.22,69.25,69.16,69.2,202537.0
2025-05-14 14:20:00,69.19,69.19,68.97,69.03,104347.0,69.19,69.19,68.97,69.03,104347.0
2025-05-14 14:30:00,69.06,69.06,68.88,68.89,75025.0,69.06,69.06,68.88,68.89,75025.0
2025-05-14 14:40:00,68.89,68.9,68.85,68.85,30962.0,68.89,68.9,68.85,68.85,30962.0
2025-05-14 14:50:00,68.86,68.88,68.85,68.85,27012.0,68.86,68.88,68.85,68.85,27012.0
2025-05-14 15:00:00,68.85,68.9,68.83,68.86,38974.0,68.85,68.9,68.83,68.86,38974.0
2025-05-14 15:10:00,68.87,68.9,68.86,68.87,14415.0,68.87,68.9,68.86,68.87,14415.0
2025-05-14 15:20:00,68.86,68.88,68.8,68.81,37467.0,68.86,68.88,68.8,68.81,37467.0
2025-05-14 15:30:00,68.81,68.83,68.76,68.77,25816.0,68.81,68.83,68.76,68.77,25816.0
2025-05-14 15:40:00,68.78,68.78,68.72,68.76,87775.0,68.78,68.78,68.72,68.76,87775.0
2025-05-14 15:50:00,68.76,68.79,68.7,68.72,115158.0,68.76,68.79,68.7,68.72,115158.0
2025-05-15 09:30:00,67.41,67.49,67.28,67.48,131771.0,67.41,67.49,67.28,67.48,131771.0
2025-05-15 09:40:00,67.5,67.5,66.87,67.3,328157.0,67.5,67.5,66.87,67.3,328157.0
2025-05-15 09:50:00,67.28,67.79,67.28,67.58,339295.0,67.28,67.79,67.28,67.58,339295.0
2025-05-15 10:00:00,67.58,67.69,67.35,67.4,119374.0,67.58,67.69,67.35,67.4,119374.0
2025-05-15 10:10:00,67.4,67.4,67.22,67.33,86338.0,67.4,67.4,67.22,67.33,86338.0
2025-05-15 10:20:00,67.33,67.36,66.94,66.96,175092.0,67.33,67.36,66.94,66.96,175092.0
2025-05-15 10:30:00,66.97,67.33,66.97,67.3,122159.0,66.97,67.33,66.97,67.3,122159.0
2025-05-15 10:40:00,67.28,67.34,67.14,67.24,66967.0,67.28,67.34,67.14,67.24,66967.0
2025-05-15 10:50:00,67.25,67.29,66.99,67.06,104982.0,67.25,67.29,66.99,67.06,104982.0
2025-05-15 11:00:00,67.05,67.14,66.98,67.01,89871.0,67.05,67.14,66.98,67.01,89871.0
2025-05-15 11:10:00,67.01,67.08,66.87,66.94,89230.0,67.01,67.08,66.87,66.94,89230.0
2025-05-15 11:20:00,66.93,67.23,66.89,67.06,123527.0,66.93,67.23,66.89,67.06,123527.0
2025-05-15 11:30:00,67.07,67.17,66.98,66.99,188768.0,67.07,67.17,66.98,66.99,188768.0
2025-05-15 11:40:00,66.98,67.48,66.98,67.36,202911.0,66.98,67.48,66.98,67.36,202911.0
2025-05-15 11:50:00,67.35,67.4,67.24,67.38,71174.0,67.35,67.4,67.24,67.38,71174.0
2025-05-15 12:00:00,67.39,67.43,67.31,67.42,89129.0,67.39,67.43,67.31,67.42,89129.0
2025-05-15 12:10:00,67.42,67.49,67.36,67.45,44017.0,67.42,67.49,67.36,67.45,44017.0
2025-05-15 12:20:00,67.46,67.53,67.43,67.52,54182.0,67.46,67.53,67.43,67.52,54182.0
2025-05-15 12:30:00,67.52,67.57,67.43,67.56,47405.0,67.52,67.57,67.43,67.56,47405.0
2025-05-15 12:40:00,67.56,67.59,67.53,67.56,60011.0,67.56,67.59,67.53,67.56,60011.0
2025-05-15 12:50:00,67.56,67.56,67.39,67.4,64142.0,67.56,67.56,67.39,67.4,64142.0
2025-05-15 13:00:00,67.4,67.4,67.28,67.36,62308.0,67.4,67.4,67.28,67.36,62308.0
2025-05-15 13:10:00,67.36,67.38,67.29,67.38,37425.0,67.36,67.38,67.29,67.38,37425.0
2025-05-15 13:20:00,67.4,67.47,67.34,67.46,49599.0,67.4,67.47,67.34,67.46,49599.0
2025-05-15 13:30:00,67.45,67.45,67.31,67.35,57683.0,67.45,67.45,67.31,67.35,57683.0
2025-05-15 13:40:00,67.36,67.44,67.34,67.44,20514.0,67.36,67.44,67.34,67.44,20514.0
2025-05-15 13:50:00,67.44,67.54,67.43,67.48,47330.0,67.44,67.54,67.43,67.48,47330.0
2025-05-15 14:00:00,67.48,67.48,67.34,67.44,54077.0,67.48,67.48,67.34,67.44,54077.0
2025-05-15 14:10:00,67.46,67.5,67.34,67.34,67382.0,67.46,67.5,67.34,67.34,67382.0
2025-05-15 14:20:00,67.34,67.43,67.25,67.43,127427.0,67.34,67.43,67.25,67.43,127427.0
2025-05-15 14:30:00,67.43,67.43,67.37,67.43,46017.0,67.43,67.43,67.37,67.43,46017.0
2025-05-15 14:40:00,67.44,67.52,67.39,67.51,47930.0,67.44,67.52,67.39,67.51,47930.0
2025-05-15 14:50:00,67.51,67.56,67.37,67.46,154250.0,67.51,67.56,67.37,67.46,154250.0
2025-05-15 15:00:00,67.47,67.57,67.47,67.52,40084.0,67.47,67.57,67.47,67.52,40084.0
2025-05-15 15:10:00,67.51,67.56,67.45,67.5,64839.0,67.51,67.56,67.45,67.5,64839.0
2025-05-15 15:20:00,67.5,67.57,67.49,67.55,40962.0,67.5,67.57,67.49,67.55,40962.0
2025-05-15 15:30:00,67.56,67.62,67.53,67.53,39261.0,67.56,67.62,67.53,67.53,39261.0
2025-05-15 15:40:00,67.53,67.54,67.46,67.52,43129.0,67.53,67.54,67.46,67.52,43129.0
2025-05-15 15:50:00,67.52,67.6,67.52,67.58,222565.0,67.52,67.6,67.52,67.58,222565.0
2025-05-16 09:30:00,67.83,67.84,67.6,67.69,50956.0,67.83,67.84,67.6,67.69,50956.0
2025-05-16 09:40:00,67.67,67.72,67.58,67.59,27484.0,67.67,67.72,67.58,67.59,27484.0
2025-05-16 09:50:00,67.59,67.72,67.59,67.68,27156.0,67.59,67.72,67.59,67.68,27156.0
2025-05-16 10:00:00,67.66,67.68,67.49,67.61,64763.0,67.66,67.68,67.49,67.61,64763.0
2025-05-16 10:10:00,67.61,67.68,67.53,67.54,62227.0,67.61,67.68,67.53,67.54,62227.0
2025-05-16 10:20:00,67.55,67.66,67.51,67.57,57214.0,67.55,67.66,67.51,67.57,57214.0
2025-05-16 10:30:00,67.58,67.59,67.42,67.46,50625.0,67.58,67.59,67.42,67.46,50625.0
2025-05-16 10:40:00,67.48,67.75,67.48,67.68,85854.0,67.48,67.75,67.48,67.68,85854.0
2025-05-16 10:50:00,67.67,67.9,67.67,67.85,63587.0,67.67,67.9,67.67,67.85,63587.0
2025-05-16 11:00:00,67.87,68.01,67.87,67.97,70272.0,67.87,68.01,67.87,67.97,70272.0
2025-05-16 11:10:00,67.97,68.05,67.84,67.94,61898.0,67.97,68.05,67.84,67.94,61898.0
2025-05-16 11:20:00,67.95,68.03,67.89,67.95,85982.0,67.95,68.03,67.89,67.95,85982.0
2025-05-16 11:30:00,67.96,68.14,67.96,68.1,126995.0,67.96,68.14,67.96,68.1,126995.0
2025-05-16 11:40:00,68.1,68.34,68.06,68.33,116387.0,68.1,68.34,68.06,68.33,116387.0
2025-05-16 11:50:00,68.33,68.4,68.28,68.36,265509.0,68.33,68.4,68.28,68.36,265509.0
2025-05-16 12:00:00,68.36,68.54,68.24,68.34,319105.0,68.36,68.54,68.24,68.34,319105.0
2025-05-16 12:10:00,68.34,68.39,68.27,68.35,101114.0,68.34,68.39,68.27,68.35,101114.0
2025-05-16 12:20:00,68.35,68.41,68.32,68.35,89346.0,68.35,68.41,68.32,68.35,89346.0
2025-05-16 12:30:00,68.36,68.42,68.34,68.42,95626.0,68.36,68.42,68.34,68.42,95626.0
2025-05-16 12:40:00,68.42,68.43,68.24,68.25,63304.0,68.42,68.43,68.24,68.25,63304.0
2025-05-16 12:50:00,68.26,68.32,68.2,68.3,44363.0,68.26,68.32,68.2,68.3,44363.0
2025-05-16 13:00:00,68.28,68.28,68.14,68.16,43314.0,68.28,68.28,68.14,68.16,43314.0
2025-05-16 13:10:00,68.17,68.27,68.15,68.24,21054.0,68.17,68.27,68.15,68.24,21054.0
2025-05-16 13:20:00,68.23,68.32,68.21,68.27,50448.0,68.23,68.32,68.21,68.27,50448.0
2025-05-16 13:30:00,68.27,68.29,68.18,68.26,25076.0,68.27,68.29,68.18,68.26,25076.0
2025-05-16 13:40:00,68.26,68.41,68.26,68.39,39677.0,68.26,68.41,68.26,68.39,39677.0
2025-05-16 13:50:00,68.37,68.43,68.36,68.39,67997.0,68.37,68.43,68.36,68.39,67997.0
2025-05-16 14:00:00,68.39,68.45,68.26,68.29,67669.0,68.39,68.45,68.26,68.29,67669.0
2025-05-16 14:10:00,68.29,68.37,68.28,68.31,45850.0,68.29,68.37,68.28,68.31,45850.0
2025-05-16 14:20:00,68.31,68.31,68.22,68.3,67583.0,68.31,68.31,68.22,68.3,67583.0
2025-05-16 14:30:00,68.28,68.39,68.28,68.39,30909.0,68.28,68.39,68.28,68.39,30909.0
2025-05-16 14:40:00,68.39,68.4,68.36,68.39,18696.0,68.39,68.4,68.36,68.39,18696.0
2025-05-16 14:50:00,68.39,68.4,68.31,68.34,32903.0,68.39,68.4,68.31,68.34,32903.0
2025-05-16 15:00:00,68.34,68.35,68.26,68.28,65863.0,68.34,68.35,68.26,68.28,65863.0
2025-05-16 15:10:00,68.27,68.27,68.19,68.2,44636.0,68.27,68.27,68.19,68.2,44636.0
2025-05-16 15:20:00,68.2,68.22,68.17,68.18,27168.0,68.2,68.22,68.17,68.18,27168.0
2025-05-16 15:30:00,68.17,68.21,68.16,68.19,47268.0,68.17,68.21,68.16,68.19,47268.0
2025-05-16 15:40:00,68.19,68.21,68.14,68.15,68781.0,68.19,68.21,68.14,68.15,68781.0
2025-05-16 15:50:00,68.15,68.16,68.04,68.12,216581.0,68.15,68.16,68.04,68.12,216581.0
2025-05-19 09:30:00,68.11,68.15,67.98,68.02,85873.0,68.11,68.15,67.98,68.02,85873.0
2025-05-19 09:40:00,68.0,68.13,67.92,68.09,57451.0,68.0,68.13,67.92,68.09,57451.0
2025-05-19 09:50:00,68.09,68.14,68.01,68.06,82688.0,68.09,68.14,68.01,68.06,82688.0
2025-05-19 10:00:00,68.02,68.26,67.97,68.11,106184.0,68.02,68.26,67.97,68.11,106184.0
2025-05-19 10:10:00,68.11,68.42,68.11,68.38,73367.0,68.11,68.42,68.11,68.38,73367.0
2025-05-19 10:20:00,68.38,68.39,68.28,68.28,37129.0,68.38,68.39,68.28,68.28,37129.0
2025-05-19 10:30:00,68.3,68.4,68.21,68.25,29504.0,68.3,68.4,68.21,68.25,29504.0
2025-05-19 10:40:00,68.26,68.26,68.16,68.19,41942.0,68.26,68.26,68.16,68.19,41942.0
2025-05-19 10:50:00,68.19,68.29,68.01,68.07,73200.0,68.19,68.29,68.01,68.07,73200.0
2025-05-19 11:00:00,68.07,68.28,68.06,68.25,31929.0,68.07,68.28,68.06,68.25,31929.0
2025-05-19 11:10:00,68.26,68.46,68.26,68.41,48128.0,68.26,68.46,68.26,68.41,48128.0
2025-05-19 11:20:00,68.42,68.43,68.29,68.4,36914.0,68.42,68.43,68.29,68.4,36914.0
2025-05-19 11:30:00,68.4,68.54,68.29,68.53,46658.0,68.4,68.54,68.29,68.53,46658.0
2025-05-19 11:40:00,68.53,68.72,68.5,68.69,118568.0,68.53,68.72,68.5,68.69,118568.0
2025-05-19 11:50:00,68.7,68.9,68.65,68.89,39185.0,68.7,68.9,68.65,68.89,39185.0
2025-05-19 12:00:00,68.9,69.09,68.84,69.08,64027.0,68.9,69.09,68.84,69.08,64027.0
2025-05-19 12:10:00,69.09,69.1,69.02,69.06,38816.0,69.09,69.1,69.02,69.06,38816.0
2025-05-19 12:20:00,69.04,69.06,68.94,68.96,41984.0,69.04,69.06,68.94,68.96,41984.0
2025-05-19 12:30:00,68.97,69.09,68.97,69.06,75004.0,68.97,69.09,68.97,69.06,75004.0
2025-05-19 12:40:00,69.05,69.08,68.44,68.92,893123.0,69.05,69.08,68.44,68.92,893123.0
2025-05-19 12:50:00,68.92,68.99,68.59,68.63,78766.0,68.92,68.99,68.59,68.63,78766.0
2025-05-19 13:00:00,68.62,68.63,68.43,68.48,45158.0,68.62,68.63,68.43,68.48,45158.0
2025-05-19 13:10:00,68.48,68.63,68.39,68.51,49692.0,68.48,68.63,68.39,68.51,49692.0
2025-05-19 13:20:00,68.52,68.55,68.47,68.48,22267.0,68.52,68.55,68.47,68.48,22267.0
2025-05-19 13:30:00,68.48,68.48,68.07,68.11,746660.0,68.48,68.48,68.07,68.11,746660.0
2025-05-19 13:40:00,68.1,68.14,67.88,68.05,169915.0,68.1,68.14,67.88,68.05,169915.0
2025-05-19 13:50:00,68.06,68.1,67.93,68.04,33439.0,68.06,68.1,67.93,68.04,33439.0
2025-05-19 14:00:00,68.05,68.35,68.02,68.35,131042.0,68.05,68.35,68.02,68.35,131042.0
2025-05-19 14:10:00,68.34,68.64,68.33,68.55,89690.0,68.34,68.64,68.33,68.55,89690.0
2025-05-19 14:20:00,68.56,68.61,68.45,68.49,92614.0,68.56,68.61,68.45,68.49,92614.0
2025-05-19 14:30:00,68.48,68.5,68.34,68.38,30729.0,68.48,68.5,68.34,68.38,30729.0
2025-05-19 14:40:00,68.38,68.38,68.19,68.21,14001.0,68.38,68.38,68.19,68.21,14001.0
2025-05-19 14:50:00,68.21,68.23,68.18,68.22,12154.0,68.21,68.23,68.18,68.22,12154.0
2025-05-19 15:00:00,68.21,68.24,68.14,68.22,12961.0,68.21,68.24,68.14,68.22,12961.0
2025-05-19 15:10:00,68.2,68.23,68.18,68.21,6969.0,68.2,68.23,68.18,68.21,6969.0
2025-05-19 15:20:00,68.2,68.35,68.2,68.32,20182.0,68.2,68.35,68.2,68.32,20182.0
2025-05-19 15:30:00,68.31,68.34,68.3,68.32,32763.0,68.31,68.34,68.3,68.32,32763.0
2025-05-19 15:40:00,68.32,68.38,68.31,68.34,57854.0,68.32,68.38,68.31,68.34,57854.0
2025-05-19 15:50:00,68.35,68.51,68.35,68.5,112277.0,68.35,68.51,68.35,68.5,112277.0
2025-05-20 09:30:00,68.37,68.37,67.92,67.93,56072.0,68.37,68.37,67.92,67.93,56072.0
2025-05-20 09:40:00,67.91,68.08,67.87,67.94,170544.0,67.91,68.08,67.87,67.94,170544.0
2025-05-20 09:50:00,67.93,68.02,67.85,67.97,29297.0,67.93,68.02,67.85,67.97,29297.0
2025-05-20 10:00:00,68.0,68.2,67.86,67.91,59843.0,68.0,68.2,67.86,67.91,59843.0
2025-05-20 10:10:00,67.9,68.04,67.89,68.04,32949.0,67.9,68.04,67.89,68.04,32949.0
2025-05-20 10:20:00,68.03,68.1,68.01,68.07,28792.0,68.03,68.1,68.01,68.07,28792.0
2025-05-20 10:30:00,68.06,68.22,68.06,68.22,35810.0,68.06,68.22,68.06,68.22,35810.0
2025-05-20 10:40:00,68.23,68.24,68.1,68.15,79833.0,68.23,68.24,68.1,68.15,79833.0
2025-05-20 10:50:00,68.15,68.22,68.03,68.07,65798.0,68.15,68.22,68.03,68.07,65798.0
2025-05-20 11:00:00,68.08,68.19,68.04,68.16,45528.0,68.08,68.19,68.04,68.16,45528.0
2025-05-20 11:10:00,68.15,68.21,68.03,68.05,25878.0,68.15,68.21,68.03,68.05,25878.0
2025-05-20 11:20:00,68.06,68.11,68.01,68.04,42017.0,68.06,68.11,68.01,68.04,42017.0
2025-05-20 11:30:00,68.06,68.06,67.78,68.01,160126.0,68.06,68.06,67.78,68.01,160126.0
2025-05-20 11:40:00,67.99,68.06,67.95,67.98,11878.0,67.99,68.06,67.95,67.98,11878.0
2025-05-20 11:50:00,67.98,68.03,67.93,68.01,23447.0,67.98,68.03,67.93,68.01,23447.0
2025-05-20 12:00:00,68.0,68.09,67.92,68.07,35551.0,68.0,68.09,67.92,68.07,35551.0
2025-05-20 12:10:00,68.08,68.32,68.08,68.31,44055.0,68.08,68.32,68.08,68.31,44055.0
2025-05-20 12:20:00,68.31,68.42,68.29,68.42,34854.0,68.31,68.42,68.29,68.42,34854.0
2025-05-20 12:30:00,68.44,68.57,68.44,68.5,51516.0,68.44,68.57,68.44,68.5,51516.0
2025-05-20 12:40:00,68.51,68.71,68.51,68.62,41986.0,68.51,68.71,68.51,68.62,41986.0
2025-05-20 12:50:00,68.62,68.69,68.52,68.67,44771.0,68.62,68.69,68.52,68.67,44771.0
2025-05-20 13:00:00,68.68,68.8,68.64,68.77,32894.0,68.68,68.8,68.64,68.77,32894.0
2025-05-20 13:10:00,68.78,68.78,68.69,68.7,26543.0,68.78,68.78,68.69,68.7,26543.0
2025-05-20 13:20:00,68.71,68.72,68.66,68.69,22809.0,68.71,68.72,68.66,68.69,22809.0
2025-05-20 13:30:00,68.69,68.7,68.58,68.59,26563.0,68.69,68.7,68.58,68.59,26563.0
2025-05-20 13:40:00,68.61,68.61,68.49,68.52,27889.0,68.61,68.61,68.49,68.52,27889.0
2025-05-20 13:50:00,68.48,68.49,68.34,68.39,17478.0,68.48,68.49,68.34,68.39,17478.0
2025-05-20 14:00:00,68.37,68.38,68.28,68.32,16092.0,68.37,68.38,68.28,68.32,16092.0
2025-05-20 14:10:00,68.32,68.43,68.26,68.42,41884.0,68.32,68.43,68.26,68.42,41884.0
2025-05-20 14:20:00,68.43,68.45,68.35,68.4,47381.0,68.43,68.45,68.35,68.4,47381.0
2025-05-20 14:30:00,68.39,68.43,68.35,68.42,32764.0,68.39,68.43,68.35,68.42,32764.0
2025-05-20 14:40:00,68.41,68.54,68.41,68.52,78970.0,68.41,68.54,68.41,68.52,78970.0
2025-05-20 14:50:00,68.53,68.63,68.53,68.63,53527.0,68.53,68.63,68.53,68.63,53527.0
2025-05-20 15:00:00,68.62,68.65,68.6,68.63,28619.0,68.62,68.65,68.6,68.63,28619.0
2025-05-20 15:10:00,68.63,68.69,68.62,68.69,43087.0,68.63,68.69,68.62,68.69,43087.0
2025-05-20 15:20:00,68.7,68.71,68.63,68.66,33241.0,68.7,68.71,68.63,68.66,33241.0
2025-05-20 15:30:00,68.66,68.69,68.65,68.67,34483.0,68.66,68.69,68.65,68.67,34483.0
2025-05-20 15:40:00,68.67,68.68,68.62,68.66,32275.0,68.67,68.68,68.62,68.66,32275.0
2025-05-20 15:50:00,68.65,68.72,68.64,68.7,97197.0,68.65,68.72,68.64,68.7,97197.0
2025-05-21 09:30:00,69.14,69.16,68.82,68.82,54891.0,69.14,69.16,68.82,68.82,54891.0
2025-05-21 09:40:00,68.83,68.97,68.82,68.94,33512.0,68.83,68.97,68.82,68.94,33512.0
2025-05-21 09:50:00,68.96,69.06,68.91,68.92,50048.0,68.96,69.06,68.91,68.92,50048.0
2025-05-21 10:00:00,68.96,68.98,68.68,68.7,150690.0,68.96,68.98,68.68,68.7,150690.0
2025-05-21 10:10:00,68.69,68.76,68.49,68.74,101014.0,68.69,68.76,68.49,68.74,101014.0
2025-05-21 10:20:00,68.73,68.99,68.71,68.97,91313.0,68.73,68.99,68.71,68.97,91313.0
2025-05-21 10:30:00,68.98,68.98,68.28,68.37,233670.0,68.98,68.98,68.28,68.37,233670.0
2025-05-21 10:40:00,68.36,68.49,68.32,68.4,75710.0,68.36,68.49,68.32,68.4,75710.0
2025-05-21 10:50:00,68.41,68.48,68.28,68.3,101562.0,68.41,68.48,68.28,68.3,101562.0
2025-05-21 11:00:00,68.29,68.47,68.08,68.17,116439.0,68.29,68.47,68.08,68.17,116439.0
2025-05-21 11:10:00,68.16,68.18,68.03,68.06,103339.0,68.16,68.18,68.03,68.06,103339.0
2025-05-21 11:20:00,68.06,68.16,68.02,68.12,98053.0,68.06,68.16,68.02,68.12,98053.0
2025-05-21 11:30:00,68.11,68.23,68.05,68.18,68354.0,68.11,68.23,68.05,68.18,68354.0
2025-05-21 11:40:00,68.2,68.21,67.96,68.04,62070.0,68.2,68.21,67.96,68.04,62070.0
2025-05-21 11:50:00,68.04,68.31,68.03,68.09,63097.0,68.04,68.31,68.03,68.09,63097.0
2025-05-21 12:00:00,68.08,68.19,67.57,67.83,584111.0,68.08,68.19,67.57,67.83,584111.0
2025-05-21 12:10:00,67.83,67.96,67.75,67.81,106669.0,67.83,67.96,67.75,67.81,106669.0
2025-05-21 12:20:00,67.82,67.99,67.8,67.86,155235.0,67.82,67.99,67.8,67.86,155235.0
2025-05-21 12:30:00,67.84,68.08,67.83,68.03,51241.0,67.84,68.08,67.83,68.03,51241.0
2025-05-21 12:40:00,68.05,68.25,68.05,68.18,69538.0,68.05,68.25,68.05,68.18,69538.0
2025-05-21 12:50:00,68.19,68.33,68.14,68.29,67273.0,68.19,68.33,68.14,68.29,67273.0
2025-05-21 13:00:00,68.28,68.36,68.27,68.3,35029.0,68.28,68.36,68.27,68.3,35029.0
2025-05-21 13:10:00,68.28,68.46,68.06,68.14,266532.0,68.28,68.46,68.06,68.14,266532.0
2025-05-21 13:20:00,68.17,68.17,67.76,67.8,95172.0,68.17,68.17,67.76,67.8,95172.0
2025-05-21 13:30:00,67.79,68.05,67.72,68.05,51009.0,67.79,68.05,67.72,68.05,51009.0
2025-05-21 13:40:00,68.03,68.05,67.92,67.94,35974.0,68.03,68.05,67.92,67.94,35974.0
2025-05-21 13:50:00,67.93,68.01,67.88,67.95,36454.0,67.93,68.01,67.88,67.95,36454.0
2025-05-21 14:00:00,67.96,67.96,67.82,67.87,68314.0,67.96,67.96,67.82,67.87,68314.0
2025-05-21 14:10:00,67.87,67.89,67.7,67.75,58273.0,67.87,67.89,67.7,67.75,58273.0
2025-05-21 14:20:00,67.75,67.92,67.73,67.89,79062.0,67.75,67.92,67.73,67.89,79062.0
2025-05-21 14:30:00,67.89,67.91,67.8,67.81,35138.0,67.89,67.91,67.8,67.81,35138.0
2025-05-21 14:40:00,67.81,67.9,67.8,67.82,51157.0,67.81,67.9,67.8,67.82,51157.0
2025-05-21 14:50:00,67.83,67.84,67.79,67.82,11454.0,67.83,67.84,67.79,67.82,11454.0
2025-05-21 15:00:00,67.82,67.84,67.73,67.74,33639.0,67.82,67.84,67.73,67.74,33639.0
2025-05-21 15:10:00,67.74,67.75,67.65,67.73,48936.0,67.74,67.75,67.65,67.73,48936.0
2025-05-21 15:20:00,67.73,67.75,67.67,67.72,57636.0,67.73,67.75,67.67,67.72,57636.0
2025-05-21 15:30:00,67.73,67.86,67.72,67.86,48611.0,67.73,67.86,67.72,67.86,48611.0
2025-05-21 15:40:00,67.85,67.92,67.82,67.82,53582.0,67.85,67.92,67.82,67.82,53582.0
2025-05-21 15:50:00,67.82,67.83,67.58,67.61,268811.0,67.82,67.83,67.58,67.61,268811.0
2025-05-22 09:30:00,66.88,67.14,66.73,66.81,84094.0,66.88,67.14,66.73,66.81,84094.0
2025-05-22 09:40:00,66.81,67.03,66.74,66.77,93724.0,66.81,67.03,66.74,66.77,93724.0
2025-05-22 09:50:00,66.76,67.04,66.73,66.76,47613.0,66.76,67.04,66.73,66.76,47613.0
2025-05-22 10:00:00,66.76,66.9,66.57,66.86,95157.0,66.76,66.9,66.57,66.86,95157.0
2025-05-22 10:10:00,66.85,67.15,66.71,67.09,118576.0,66.85,67.15,66.71,67.09,118576.0
2025-05-22 10:20:00,67.09,67.35,67.08,67.28,105529.0,67.09,67.35,67.08,67.28,105529.0
2025-05-22 10:30:00,67.27,67.38,67.19,67.27,65010.0,67.27,67.38,67.19,67.27,65010.0
2025-05-22 10:40:00,67.25,67.38,67.11,67.27,54794.0,67.25,67.38,67.11,67.27,54794.0
2025-05-22 10:50:00,67.27,67.29,67.02,67.07,60766.0,67.27,67.29,67.02,67.07,60766.0
2025-05-22 11:00:00,67.08,67.13,66.99,67.12,46967.0,67.08,67.13,66.99,67.12,46967.0
2025-05-22 11:10:00,67.12,67.36,67.07,67.26,194562.0,67.12,67.36,67.07,67.26,194562.0
2025-05-22 11:20:00,67.27,67.4,67.04,67.08,111758.0,67.27,67.4,67.04,67.08,111758.0
2025-05-22 11:30:00,67.09,67.21,67.01,67.05,78653.0,67.09,67.21,67.01,67.05,78653.0
2025-05-22 11:40:00,67.04,67.04,66.85,66.9,37896.0,67.04,67.04,66.85,66.9,37896.0
2025-05-22 11:50:00,66.89,66.92,66.84,66.87,32501.0,66.89,66.92,66.84,66.87,32501.0
2025-05-22 12:00:00,66.88,67.04,66.88,67.02,43212.0,66.88,67.04,66.88,67.02,43212.0
2025-05-22 12:10:00,67.01,67.14,67.0,67.13,28144.0,67.01,67.14,67.0,67.13,28144.0
2025-05-22 12:20:00,67.14,67.32,67.13,67.32,75313.0,67.14,67.32,67.13,67.32,75313.0
2025-05-22 12:30:00,67.33,67.34,67.24,67.28,42036.0,67.33,67.34,67.24,67.28,42036.0
2025-05-22 12:40:00,67.29,67.46,67.28,67.41,92342.0,67.29,67.46,67.28,67.41,92342.0
2025-05-22 12:50:00,67.43,67.52,67.42,67.46,79770.0,67.43,67.52,67.42,67.46,79770.0
2025-05-22 13:00:00,67.47,67.52,67.42,67.43,31471.0,67.47,67.52,67.42,67.43,31471.0
2025-05-22 13:10:00,67.44,67.49,67.4,67.42,31833.0,67.44,67.49,67.4,67.42,31833.0
2025-05-22 13:20:00,67.43,67.47,67.28,67.29,75163.0,67.43,67.47,67.28,67.29,75163.0
2025-05-22 13:30:00,67.3,67.35,67.18,67.24,196063.0,67.3,67.35,67.18,67.24,196063.0
2025-05-22 13:40:00,67.23,67.29,67.22,67.24,63276.0,67.23,67.29,67.22,67.24,63276.0
2025-05-22 13:50:00,67.23,67.45,67.21,67.41,69817.0,67.23,67.45,67.21,67.41,69817.0
2025-05-22 14:00:00,67.42,67.43,67.29,67.37,37595.0,67.42,67.43,67.29,67.37,37595.0
2025-05-22 14:10:00,67.37,67.38,67.3,67.3,14727.0,67.37,67.38,67.3,67.3,14727.0
2025-05-22 14:20:00,67.3,67.48,67.3,67.48,47928.0,67.3,67.48,67.3,67.48,47928.0
2025-05-22 14:30:00,67.49,67.55,67.47,67.48,71322.0,67.49,67.55,67.47,67.48,71322.0
2025-05-22 14:40:00,67.48,67.5,67.46,67.49,17051.0,67.48,67.5,67.46,67.49,17051.0
2025-05-22 14:50:00,67.5,67.52,67.44,67.45,22000.0,67.5,67.52,67.44,67.45,22000.0
2025-05-22 15:00:00,67.46,67.55,67.44,67.44,30441.0,67.46,67.55,67.44,67.44,30441.0
2025-05-22 15:10:00,67.44,67.48,67.43,67.47,20669.0,67.44,67.48,67.43,67.47,20669.0
2025-05-22 15:20:00,67.47,67.5,67.45,67.48,27923.0,67.47,67.5,67.45,67.48,27923.0
2025-05-22 15:30:00,67.48,67.49,67.33,67.36,31522.0,67.48,67.49,67.33,67.36,31522.0
2025-05-22 15:40:00,67.35,67.35,67.22,67.23,36988.0,67.35,67.35,67.22,67.23,36988.0
2025-05-22 15:50:00,67.23,67.25,67.11,67.13,207845.0,67.23,67.25,67.11,67.13,207845.0
2025-05-23 09:30:00,66.97,67.3,66.96,67.22,106935.0,66.97,67.3,66.96,67.22,106935.0
2025-05-23 09:40:00,67.18,67.36,67.1,67.2,31778.0,67.18,67.36,67.1,67.2,31778.0
2025-05-23 09:50:00,67.17,67.49,67.16,67.41,107773.0,67.17,67.49,67.16,67.41,107773.0
2025-05-23 10:00:00,67.41,67.75,67.41,67.74,136658.0,67.41,67.75,67.41,67.74,136658.0
2025-05-23 10:10:00,67.73,68.03,67.69,67.96,158175.0,67.73,68.03,67.69,67.96,158175.0
2025-05-23 10:20:00,67.98,68.22,67.86,68.03,147170.0,67.98,68.22,67.86,68.03,147170.0
2025-05-23 10:30:00,68.04,68.13,67.89,67.98,104061.0,68.04,68.13,67.89,67.98,104061.0
2025-05-23 10:40:00,67.97,68.12,67.89,68.04,61743.0,67.97,68.12,67.89,68.04,61743.0
2025-05-23 10:50:00,68.03,68.03,67.71,67.78,106677.0,68.03,68.03,67.71,67.78,106677.0
2025-05-23 11:00:00,67.78,67.93,67.64,67.81,260301.0,67.78,67.93,67.64,67.81,260301.0
2025-05-23 11:10:00,67.81,68.11,67.8,67.89,108015.0,67.81,68.11,67.8,67.89,108015.0
2025-05-23 11:20:00,67.9,68.16,67.89,68.15,112534.0,67.9,68.16,67.89,68.15,112534.0
2025-05-23 11:30:00,68.14,68.16,67.87,67.95,76901.0,68.14,68.16,67.87,67.95,76901.0
2025-05-23 11:40:00,67.98,68.19,67.97,68.14,125992.0,67.98,68.19,67.97,68.14,125992.0
2025-05-23 11:50:00,68.13,68.15,67.91,67.95,57502.0,68.13,68.15,67.91,67.95,57502.0
2025-05-23 12:00:00,67.95,68.04,67.77,67.82,128074.0,67.95,68.04,67.77,67.82,128074.0
2025-05-23 12:10:00,67.81,67.84,67.68,67.71,56333.0,67.81,67.84,67.68,67.71,56333.0
2025-05-23 12:20:00,67.72,67.78,67.55,67.7,224267.0,67.72,67.78,67.55,67.7,224267.0
2025-05-23 12:30:00,67.71,67.87,67.65,67.83,61519.0,67.71,67.87,67.65,67.83,61519.0
2025-05-23 12:40:00,67.83,67.94,67.78,67.85,33471.0,67.83,67.94,67.78,67.85,33471.0
2025-05-23 12:50:00,67.85,67.92,67.68,67.7,42271.0,67.85,67.92,67.68,67.7,42271.0
2025-05-23 13:00:00,67.7,67.77,67.64,67.76,50827.0,67.7,67.77,67.64,67.76,50827.0
2025-05-23 13:10:00,67.8,67.94,67.8,67.91,75988.0,67.8,67.94,67.8,67.91,75988.0
2025-05-23 13:20:00,67.91,68.04,67.9,68.0,41963.0,67.91,68.04,67.9,68.0,41963.0
2025-05-23 13:30:00,67.99,67.99,67.9,67.94,17880.0,67.99,67.99,67.9,67.94,17880.0
2025-05-23 13:40:00,67.94,67.98,67.87,67.87,18828.0,67.94,67.98,67.87,67.87,18828.0
2025-05-23 13:50:00,67.88,68.0,67.86,67.86,27388.0,67.88,68.0,67.86,67.86,27388.0
2025-05-23 14:00:00,67.86,67.91,67.79,67.87,46374.0,67.86,67.91,67.79,67.87,46374.0
2025-05-23 14:10:00,67.86,67.89,67.79,67.79,28567.0,67.86,67.89,67.79,67.79,28567.0
2025-05-23 14:20:00,67.78,67.89,67.73,67.87,79003.0,67.78,67.89,67.73,67.87,79003.0
2025-05-23 14:30:00,67.87,68.03,67.87,67.98,24701.0,67.87,68.03,67.87,67.98,24701.0
2025-05-23 14:40:00,67.99,68.02,67.96,68.02,20367.0,67.99,68.02,67.96,68.02,20367.0
2025-05-23 14:50:00,68.02,68.05,68.0,68.03,25581.0,68.02,68.05,68.0,68.03,25581.0
2025-05-23 15:00:00,68.02,68.08,68.01,68.07,25235.0,68.02,68.08,68.01,68.07,25235.0
2025-05-23 15:10:00,68.06,68.11,68.06,68.07,40858.0,68.06,68.11,68.06,68.07,40858.0
2025-05-23 15:20:00,68.07,68.08,68.06,68.07,31073.0,68.07,68.08,68.06,68.07,31073.0
2025-05-23 15:30:00,68.06,68.08,68.0,68.03,35082.0,68.06,68.08,68.0,68.03,35082.0
2025-05-23 15:40:00,68.03,68.03,67.97,67.99,48656.0,68.03,68.03,67.97,67.99,48656.0
2025-05-23 15:50:00,67.98,68.01,67.88,67.97,239963.0,67.98,68.01,67.88,67.97,239963.0
2025-05-27 09:30:00,67.48,67.56,67.3,67.51,59734.0,67.48,67.56,67.3,67.51,59734.0
2025-05-27 09:40:00,67.48,67.6,67.45,67.54,71327.0,67.48,67.6,67.45,67.54,71327.0
2025-05-27 09:50:00,67.53,67.54,67.34,67.42,70079.0,67.53,67.54,67.34,67.42,70079.0
2025-05-27 10:00:00,67.42,67.46,67.13,67.14,99197.0,67.42,67.46,67.13,67.14,99197.0
2025-05-27 10:10:00,67.13,67.31,67.08,67.28,66497.0,67.13,67.31,67.08,67.28,66497.0
2025-05-27 10:20:00,67.29,67.45,67.28,67.31,53361.0,67.29,67.45,67.28,67.31,53361.0
2025-05-27 10:30:00,67.31,67.32,67.16,67.16,87104.0,67.31,67.32,67.16,67.16,87104.0
2025-05-27 10:40:00,67.15,67.22,67.01,67.03,69554.0,67.15,67.22,67.01,67.03,69554.0
2025-05-27 10:50:00,67.02,67.03,66.69,66.76,176769.0,67.02,67.03,66.69,66.76,176769.0
2025-05-27 11:00:00,66.77,66.92,66.69,66.84,88467.0,66.77,66.92,66.69,66.84,88467.0
2025-05-27 11:10:00,66.83,66.88,66.79,66.8,66283.0,66.83,66.88,66.79,66.8,66283.0
2025-05-27 11:20:00,66.8,66.82,66.61,66.67,218693.0,66.8,66.82,66.61,66.67,218693.0
2025-05-27 11:30:00,66.67,66.74,66.54,66.55,121703.0,66.67,66.74,66.54,66.55,121703.0
2025-05-27 11:40:00,66.55,66.78,66.47,66.66,234674.0,66.55,66.78,66.47,66.66,234674.0
2025-05-27 11:50:00,66.66,66.73,66.58,66.67,97306.0,66.66,66.73,66.58,66.67,97306.0
2025-05-27 12:00:00,66.67,66.9,66.67,66.85,97797.0,66.67,66.9,66.67,66.85,97797.0
2025-05-27 12:10:00,66.85,66.98,66.83,66.98,95645.0,66.85,66.98,66.83,66.98,95645.0
2025-05-27 12:20:00,66.97,67.02,66.95,66.97,72637.0,66.97,67.02,66.95,66.97,72637.0
2025-05-27 12:30:00,66.97,67.12,66.96,67.11,73289.0,66.97,67.12,66.96,67.11,73289.0
2025-05-27 12:40:00,67.11,67.11,67.02,67.06,47897.0,67.11,67.11,67.02,67.06,47897.0
2025-05-27 12:50:00,67.07,67.1,66.97,66.98,43128.0,67.07,67.1,66.97,66.98,43128.0
2025-05-27 13:00:00,66.98,67.01,66.83,66.89,64943.0,66.98,67.01,66.83,66.89,64943.0
2025-05-27 13:10:00,66.89,66.9,66.84,66.85,24597.0,66.89,66.9,66.84,66.85,24597.0
2025-05-27 13:20:00,66.82,66.88,66.79,66.79,139760.0,66.82,66.88,66.79,66.79,139760.0
2025-05-27 13:30:00,66.8,66.86,66.76,66.86,35226.0,66.8,66.86,66.76,66.86,35226.0
2025-05-27 13:40:00,66.89,66.92,66.83,66.91,35106.0,66.89,66.92,66.83,66.91,35106.0
2025-05-27 13:50:00,66.89,67.0,66.89,66.96,36150.0,66.89,67.0,66.89,66.96,36150.0
2025-05-27 14:00:00,66.96,67.06,66.96,67.02,54211.0,66.96,67.06,66.96,67.02,54211.0
2025-05-27 14:10:00,67.02,67.09,66.99,67.04,40014.0,67.02,67.09,66.99,67.04,40014.0
2025-05-27 14:20:00,67.04,67.18,67.02,67.18,136771.0,67.04,67.18,67.02,67.18,136771.0
2025-05-27 14:30:00,67.18,67.24,67.15,67.23,45504.0,67.18,67.24,67.15,67.23,45504.0
2025-05-27 14:40:00,67.22,67.24,67.18,67.23,15157.0,67.22,67.24,67.18,67.23,15157.0
2025-05-27 14:50:00,67.23,67.24,67.19,67.19,44909.0,67.23,67.24,67.19,67.19,44909.0
2025-05-27 15:00:00,67.2,67.26,67.19,67.22,14824.0,67.2,67.26,67.19,67.22,14824.0
2025-05-27 15:10:00,67.22,67.22,67.19,67.2,19188.0,67.22,67.22,67.19,67.2,19188.0
2025-05-27 15:20:00,67.2,67.23,67.18,67.2,35741.0,67.2,67.23,67.18,67.2,35741.0
2025-05-27 15:30:00,67.21,67.25,67.2,67.23,28439.0,67.21,67.25,67.2,67.23,28439.0
2025-05-27 15:40:00,67.23,67.25,67.21,67.22,18589.0,67.23,67.25,67.21,67.22,18589.0
2025-05-27 15:50:00,67.22,67.29,67.21,67.29,154346.0,67.22,67.29,67.21,67.29,154346.0
2025-05-28 09:30:00,68.33,68.46,68.29,68.3,102162.0,68.33,68.46,68.29,68.3,102162.0
2025-05-28 09:40:00,68.29,68.29,68.16,68.2,83114.0,68.29,68.29,68.16,68.2,83114.0
2025-05-28 09:50:00,68.2,68.22,68.08,68.16,48060.0,68.2,68.22,68.08,68.16,48060.0
2025-05-28 10:00:00,68.16,68.31,68.14,68.26,61664.0,68.16,68.31,68.14,68.26,61664.0
2025-05-28 10:10:00,68.26,68.29,68.12,68.29,75625.0,68.26,68.29,68.12,68.29,75625.0
2025-05-28 10:20:00,68.29,68.32,68.07,68.16,73983.0,68.29,68.32,68.07,68.16,73983.0
2025-05-28 10:30:00,68.15,68.15,67.95,68.07,59196.0,68.15,68.15,67.95,68.07,59196.0
2025-05-28 10:40:00,68.07,68.22,68.02,68.07,77996.0,68.07,68.22,68.02,68.07,77996.0
2025-05-28 10:50:00,68.06,68.06,67.99,68.03,29795.0,68.06,68.06,67.99,68.03,29795.0
2025-05-28 11:00:00,68.03,68.27,68.0,68.26,88782.0,68.03,68.27,68.0,68.26,88782.0
2025-05-28 11:10:00,68.27,68.28,68.12,68.24,227163.0,68.27,68.28,68.12,68.24,227163.0
2025-05-28 11:20:00,68.25,68.35,68.23,68.3,115650.0,68.25,68.35,68.23,68.3,115650.0
2025-05-28 11:30:00,68.3,68.9,68.25,68.84,302181.0,68.3,68.9,68.25,68.84,302181.0
2025-05-28 11:40:00,68.84,68.96,68.76,68.82,179965.0,68.84,68.96,68.76,68.82,179965.0
2025-05-28 11:50:00,68.83,68.86,68.61,68.75,92304.0,68.83,68.86,68.61,68.75,92304.0
2025-05-28 12:00:00,68.76,68.79,68.26,68.55,760798.0,68.76,68.79,68.26,68.55,760798.0
2025-05-28 12:10:00,68.55,68.64,68.51,68.56,73516.0,68.55,68.64,68.51,68.56,73516.0
2025-05-28 12:20:00,68.51,68.66,68.47,68.59,152976.0,68.51,68.66,68.47,68.59,152976.0
2025-05-28 12:30:00,68.6,68.7,68.52,68.6,118097.0,68.6,68.7,68.52,68.6,118097.0
2025-05-28 12:40:00,68.59,68.64,68.42,68.6,170981.0,68.59,68.64,68.42,68.6,170981.0
2025-05-28 12:50:00,68.61,68.62,68.52,68.62,32448.0,68.61,68.62,68.52,68.62,32448.0
2025-05-28 13:00:00,68.62,68.68,68.47,68.48,47769.0,68.62,68.68,68.47,68.48,47769.0
2025-05-28 13:10:00,68.52,68.52,68.4,68.4,32190.0,68.52,68.52,68.4,68.4,32190.0
2025-05-28 13:20:00,68.43,68.45,68.36,68.37,36283.0,68.43,68.45,68.36,68.37,36283.0
2025-05-28 13:30:00,68.37,68.42,68.37,68.39,19639.0,68.37,68.42,68.37,68.39,19639.0
2025-05-28 13:40:00,68.4,68.42,68.25,68.26,95058.0,68.4,68.42,68.25,68.26,95058.0
2025-05-28 13:50:00,68.27,68.34,68.22,68.34,53867.0,68.27,68.34,68.22,68.34,53867.0
2025-05-28 14:00:00,68.35,68.45,68.35,68.42,24414.0,68.35,68.45,68.35,68.42,24414.0
2025-05-28 14:10:00,68.42,68.49,68.42,68.44,35309.0,68.42,68.49,68.42,68.44,35309.0
2025-05-28 14:20:00,68.44,68.44,68.15,68.21,115486.0,68.44,68.44,68.15,68.21,115486.0
2025-05-28 14:30:00,68.2,68.23,68.05,68.12,55115.0,68.2,68.23,68.05,68.12,55115.0
2025-05-28 14:40:00,68.1,68.14,68.08,68.13,32853.0,68.1,68.14,68.08,68.13,32853.0
2025-05-28 14:50:00,68.14,68.14,67.89,67.93,104955.0,68.14,68.14,67.89,67.93,104955.0
2025-05-28 15:00:00,67.92,67.93,67.84,67.9,23046.0,67.92,67.93,67.84,67.9,23046.0
2025-05-28 15:10:00,67.9,67.97,67.84,67.86,77251.0,67.9,67.97,67.84,67.86,77251.0
2025-05-28 15:20:00,67.86,67.88,67.85,67.86,12678.0,67.86,67.88,67.85,67.86,12678.0
2025-05-28 15:30:00,67.87,67.88,67.82,67.83,13604.0,67.87,67.88,67.82,67.83,13604.0
2025-05-28 15:40:00,67.83,67.9,67.83,67.89,30535.0,67.83,67.9,67.83,67.89,30535.0
2025-05-28 15:50:00,67.89,67.93,67.85,67.92,176390.0,67.89,67.93,67.85,67.92,176390.0
2025-05-29 09:30:00,67.63,67.64,67.42,67.51,98051.0,67.63,67.64,67.42,67.51,98051.0
2025-05-29 09:40:00,67.48,67.58,67.42,67.53,98127.0,67.48,67.58,67.42,67.53,98127.0
2025-05-29 09:50:00,67.54,67.57,67.25,67.31,153514.0,67.54,67.57,67.25,67.31,153514.0
2025-05-29 10:00:00,67.29,67.34,66.92,66.96,159790.0,67.29,67.34,66.92,66.96,159790.0
2025-05-29 10:10:00,66.96,67.09,66.78,66.87,200542.0,66.96,67.09,66.78,66.87,200542.0
2025-05-29 10:20:00,66.87,67.05,66.85,67.02,141984.0,66.87,67.05,66.85,67.02,141984.0
2025-05-29 10:30:00,67.01,67.17,67.0,67.08,136151.0,67.01,67.17,67.0,67.08,136151.0
2025-05-29 10:40:00,67.07,67.39,67.06,67.34,152329.0,67.07,67.39,67.06,67.34,152329.0
2025-05-29 10:50:00,67.34,67.57,67.32,67.45,222539.0,67.34,67.57,67.32,67.45,222539.0
2025-05-29 11:00:00,67.45,67.56,67.31,67.34,104659.0,67.45,67.56,67.31,67.34,104659.0
2025-05-29 11:10:00,67.34,67.35,67.18,67.21,111372.0,67.34,67.35,67.18,67.21,111372.0
2025-05-29 11:20:00,67.2,67.43,67.2,67.37,138917.0,67.2,67.43,67.2,67.37,138917.0
2025-05-29 11:30:00,67.36,67.42,67.25,67.4,184301.0,67.36,67.42,67.25,67.4,184301.0
2025-05-29 11:40:00,67.41,67.45,67.25,67.35,134373.0,67.41,67.45,67.25,67.35,134373.0
2025-05-29 11:50:00,67.35,67.48,67.31,67.41,106700.0,67.35,67.48,67.31,67.41,106700.0
2025-05-29 12:00:00,67.42,67.61,67.37,67.51,269116.0,67.42,67.61,67.37,67.51,269116.0
2025-05-29 12:10:00,67.5,67.56,67.4,67.55,85906.0,67.5,67.56,67.4,67.55,85906.0
2025-05-29 12:20:00,67.54,67.6,67.37,67.43,88151.0,67.54,67.6,67.37,67.43,88151.0
2025-05-29 12:30:00,67.41,67.46,67.38,67.39,62196.0,67.41,67.46,67.38,67.39,62196.0
2025-05-29 12:40:00,67.4,67.4,67.2,67.22,140868.0,67.4,67.4,67.2,67.22,140868.0
2025-05-29 12:50:00,67.22,67.31,67.22,67.25,47244.0,67.22,67.31,67.22,67.25,47244.0
2025-05-29 13:00:00,67.24,67.35,67.13,67.16,101661.0,67.24,67.35,67.13,67.16,101661.0
2025-05-29 13:10:00,67.15,67.22,67.15,67.22,56694.0,67.15,67.22,67.15,67.22,56694.0
2025-05-29 13:20:00,67.22,67.23,67.17,67.18,26962.0,67.22,67.23,67.17,67.18,26962.0
2025-05-29 13:30:00,67.18,67.24,67.18,67.21,84882.0,67.18,67.24,67.18,67.21,84882.0
2025-05-29 13:40:00,67.2,67.21,67.1,67.11,72260.0,67.2,67.21,67.1,67.11,72260.0
2025-05-29 13:50:00,67.12,67.21,67.11,67.13,52362.0,67.12,67.21,67.11,67.13,52362.0
2025-05-29 14:00:00,67.14,67.18,67.1,67.11,24295.0,67.14,67.18,67.1,67.11,24295.0
2025-05-29 14:10:00,67.1,67.19,67.08,67.12,151690.0,67.1,67.19,67.08,67.12,151690.0
2025-05-29 14:20:00,67.12,67.25,67.09,67.25,113390.0,67.12,67.25,67.09,67.25,113390.0
2025-05-29 14:30:00,67.25,67.29,67.23,67.26,55615.0,67.25,67.29,67.23,67.26,55615.0
2025-05-29 14:40:00,67.26,67.27,67.24,67.27,16933.0,67.26,67.27,67.24,67.27,16933.0
2025-05-29 14:50:00,67.27,67.27,67.2,67.21,50070.0,67.27,67.27,67.2,67.21,50070.0
2025-05-29 15:00:00,67.23,67.26,67.13,67.2,89452.0,67.23,67.26,67.13,67.2,89452.0
2025-05-29 15:10:00,67.2,67.22,67.19,67.22,16146.0,67.2,67.22,67.19,67.22,16146.0
2025-05-29 15:20:00,67.22,67.26,67.21,67.23,18248.0,67.22,67.26,67.21,67.23,18248.0
2025-05-29 15:30:00,67.23,67.29,67.23,67.26,27673.0,67.23,67.29,67.23,67.26,27673.0
2025-05-29 15:40:00,67.25,67.27,67.24,67.24,26552.0,67.25,67.27,67.24,67.24,26552.0
2025-05-29 15:50:00,67.24,67.27,67.17,67.2,74869.0,67.24,67.27,67.17,67.2,74869.0
2025-05-30 09:30:00,67.1,67.1,66.57,66.67,273886.0,67.1,67.1,66.57,66.67,273886.0
2025-05-30 09:40:00,66.67,66.76,66.46,66.48,216156.0,66.67,66.76,66.46,66.48,216156.0
2025-05-30 09:50:00,66.48,66.54,66.39,66.52,200397.0,66.48,66.54,66.39,66.52,200397.0
2025-05-30 10:00:00,66.53,66.8,66.42,66.77,299133.0,66.53,66.8,66.42,66.77,299133.0
2025-05-30 10:10:00,66.78,66.97,66.48,66.55,231039.0,66.78,66.97,66.48,66.55,231039.0
2025-05-30 10:20:00,66.55,66.91,66.53,66.9,200345.0,66.55,66.91,66.53,66.9,200345.0
2025-05-30 10:30:00,66.91,67.05,66.72,67.01,185749.0,66.91,67.05,66.72,67.01,185749.0
2025-05-30 10:40:00,66.99,67.05,66.86,66.89,95706.0,66.99,67.05,66.86,66.89,95706.0
2025-05-30 10:50:00,66.88,66.92,66.79,66.87,96932.0,66.88,66.92,66.79,66.87,96932.0
2025-05-30 11:00:00,66.88,67.15,66.88,67.01,208450.0,66.88,67.15,66.88,67.01,208450.0
2025-05-30 11:10:00,66.99,67.01,66.64,66.69,116236.0,66.99,67.01,66.64,66.69,116236.0
2025-05-30 11:20:00,66.71,66.73,66.53,66.54,129215.0,66.71,66.73,66.53,66.54,129215.0
2025-05-30 11:30:00,66.53,66.62,66.41,66.53,101708.0,66.53,66.62,66.41,66.53,101708.0
2025-05-30 11:40:00,66.53,66.53,66.41,66.52,74978.0,66.53,66.53,66.41,66.52,74978.0
2025-05-30 11:50:00,66.51,66.57,66.33,66.46,76281.0,66.51,66.57,66.33,66.46,76281.0
2025-05-30 12:00:00,66.46,66.61,66.46,66.53,52502.0,66.46,66.61,66.46,66.53,52502.0
2025-05-30 12:10:00,66.53,66.65,66.46,66.51,53041.0,66.53,66.65,66.46,66.51,53041.0
2025-05-30 12:20:00,66.5,66.54,65.96,66.17,369713.0,66.5,66.54,65.96,66.17,369713.0
2025-05-30 12:30:00,66.19,66.52,66.09,66.44,160387.0,66.19,66.52,66.09,66.44,160387.0
2025-05-30 12:40:00,66.43,66.51,66.32,66.48,147939.0,66.43,66.51,66.32,66.48,147939.0
2025-05-30 12:50:00,66.48,66.54,66.45,66.51,75159.0,66.48,66.54,66.45,66.51,75159.0
2025-05-30 13:00:00,66.51,66.79,66.46,66.77,346301.0,66.51,66.79,66.46,66.77,346301.0
2025-05-30 13:10:00,66.77,66.84,66.73,66.83,112182.0,66.77,66.84,66.73,66.83,112182.0
2025-05-30 13:20:00,66.82,66.91,66.8,66.83,58440.0,66.82,66.91,66.8,66.83,58440.0
2025-05-30 13:30:00,66.83,67.08,66.77,66.96,304466.0,66.83,67.08,66.77,66.96,304466.0
2025-05-30 13:40:00,66.95,67.02,66.87,66.88,328144.0,66.95,67.02,66.87,66.88,328144.0
2025-05-30 13:50:00,66.88,66.91,66.75,66.83,275979.0,66.88,66.91,66.75,66.83,275979.0
2025-05-30 14:00:00,66.83,66.96,66.83,66.95,362439.0,66.83,66.96,66.83,66.95,362439.0
2025-05-30 14:10:00,66.95,67.25,66.93,67.17,342744.0,66.95,67.25,66.93,67.17,342744.0
2025-05-30 14:20:00,67.16,67.25,67.02,67.03,165206.0,67.16,67.25,67.02,67.03,165206.0
2025-05-30 14:30:00,67.02,67.06,66.86,66.91,67813.0,67.02,67.06,66.86,66.91,67813.0
2025-05-30 14:40:00,66.92,67.05,66.92,67.03,70103.0,66.92,67.05,66.92,67.03,70103.0
2025-05-30 14:50:00,67.03,67.05,66.98,67.0,31772.0,67.03,67.05,66.98,67.0,31772.0
2025-05-30 15:00:00,67.0,67.04,66.96,67.0,43193.0,67.0,67.04,66.96,67.0,43193.0
2025-05-30 15:10:00,67.0,67.01,66.89,66.89,78869.0,67.0,67.01,66.89,66.89,78869.0
2025-05-30 15:20:00,66.89,67.05,66.88,67.04,59058.0,66.89,67.05,66.88,67.04,59058.0
2025-05-30 15:30:00,67.04,67.2,67.02,67.1,122527.0,67.04,67.2,67.02,67.1,122527.0
2025-05-30 15:40:00,67.11,67.19,67.08,67.09,86536.0,67.11,67.19,67.08,67.09,86536.0
2025-05-30 15:50:00,67.08,67.19,67.03,67.12,180876.0,67.08,67.19,67.03,67.12,180876.0
2025-06-02 09:30:00,69.99,70.04,69.4,69.58,403276.0,69.99,70.04,69.4,69.58,403276.0
2025-06-02 09:40:00,69.57,69.57,69.18,69.23,124248.0,69.57,69.57,69.18,69.23,124248.0
2025-06-02 09:50:00,69.21,69.41,69.12,69.16,119264.0,69.21,69.41,69.12,69.16,119264.0
2025-06-02 10:00:00,69.12,69.15,68.94,69.05,115814.0,69.12,69.15,68.94,69.05,115814.0
2025-06-02 10:10:00,69.05,69.22,69.0,69.08,103318.0,69.05,69.22,69.0,69.08,103318.0
2025-06-02 10:20:00,69.09,69.32,69.04,69.3,88848.0,69.09,69.32,69.04,69.3,88848.0
2025-06-02 10:30:00,69.29,69.29,68.99,69.06,147946.0,69.29,69.29,68.99,69.06,147946.0
2025-06-02 10:40:00,69.1,69.46,68.96,69.36,135906.0,69.1,69.46,68.96,69.36,135906.0
2025-06-02 10:50:00,69.36,69.47,69.31,69.33,74295.0,69.36,69.47,69.31,69.33,74295.0
2025-06-02 11:00:00,69.35,69.45,69.31,69.42,87075.0,69.35,69.45,69.31,69.42,87075.0
2025-06-02 11:10:00,69.4,69.54,69.14,69.26,188537.0,69.4,69.54,69.14,69.26,188537.0
2025-06-02 11:20:00,69.27,69.27,69.02,69.15,177081.0,69.27,69.27,69.02,69.15,177081.0
2025-06-02 11:30:00,69.15,69.19,68.93,69.05,218472.0,69.15,69.19,68.93,69.05,218472.0
2025-06-02 11:40:00,69.05,69.36,69.03,69.36,128555.0,69.05,69.36,69.03,69.36,128555.0
2025-06-02 11:50:00,69.36,69.44,69.36,69.4,80251.0,69.36,69.44,69.36,69.4,80251.0
2025-06-02 12:00:00,69.4,69.42,69.27,69.29,54488.0,69.4,69.42,69.27,69.29,54488.0
2025-06-02 12:10:00,69.3,69.46,69.28,69.4,59187.0,69.3,69.46,69.28,69.4,59187.0
2025-06-02 12:20:00,69.38,69.59,69.37,69.58,75625.0,69.38,69.59,69.37,69.58,75625.0
2025-06-02 12:30:00,69.59,69.77,69.59,69.68,102107.0,69.59,69.77,69.59,69.68,102107.0
2025-06-02 12:40:00,69.68,69.71,69.62,69.69,41008.0,69.68,69.71,69.62,69.69,41008.0
2025-06-02 12:50:00,69.7,69.75,69.65,69.66,69624.0,69.7,69.75,69.65,69.66,69624.0
2025-06-02 13:00:00,69.67,69.68,69.47,69.53,46712.0,69.67,69.68,69.47,69.53,46712.0
2025-06-02 13:10:00,69.52,69.56,69.44,69.47,46030.0,69.52,69.56,69.44,69.47,46030.0
2025-06-02 13:20:00,69.46,69.47,69.4,69.45,31787.0,69.46,69.47,69.4,69.45,31787.0
2025-06-02 13:30:00,69.44,69.47,69.35,69.36,66085.0,69.44,69.47,69.35,69.36,66085.0
2025-06-02 13:40:00,69.35,69.37,69.25,69.35,68011.0,69.35,69.37,69.25,69.35,68011.0
2025-06-02 13:50:00,69.36,69.47,69.32,69.45,38592.0,69.36,69.47,69.32,69.45,38592.0
2025-06-02 14:00:00,69.46,69.51,68.68,68.73,1914534.0,69.46,69.51,68.68,68.73,1914534.0
2025-06-02 14:10:00,68.73,68.9,68.64,68.78,404474.0,68.73,68.9,68.64,68.78,404474.0
2025-06-02 14:20:00,68.77,69.05,68.77,69.05,84685.0,68.77,69.05,68.77,69.05,84685.0
2025-06-02 14:30:00,69.04,69.28,69.01,69.23,139991.0,69.04,69.28,69.01,69.23,139991.0
2025-06-02 14:40:00,69.22,69.39,69.19,69.32,51583.0,69.22,69.39,69.19,69.32,51583.0
2025-06-02 14:50:00,69.32,69.36,69.3,69.34,30680.0,69.32,69.36,69.3,69.34,30680.0
2025-06-02 15:00:00,69.34,69.42,69.34,69.41,43149.0,69.34,69.42,69.34,69.41,43149.0
2025-06-02 15:10:00,69.41,69.43,69.38,69.4,37954.0,69.41,69.43,69.38,69.4,37954.0
2025-06-02 15:20:00,69.39,69.42,69.36,69.39,24963.0,69.39,69.42,69.36,69.39,24963.0
2025-06-02 15:30:00,69.39,69.44,69.37,69.41,32417.0,69.39,69.44,69.37,69.41,32417.0
2025-06-02 15:40:00,69.42,69.44,69.39,69.41,39899.0,69.42,69.44,69.39,69.41,39899.0
2025-06-02 15:50:00,69.41,69.55,69.4,69.53,274618.0,69.41,69.55,69.4,69.53,274618.0
2025-06-03 09:30:00,69.62,69.65,69.37,69.42,38923.0,69.62,69.65,69.37,69.42,38923.0
2025-06-03 09:40:00,69.43,69.63,69.43,69.57,110520.0,69.43,69.63,69.43,69.57,110520.0
2025-06-03 09:50:00,69.57,69.69,69.5,69.62,57933.0,69.57,69.69,69.5,69.62,57933.0
2025-06-03 10:00:00,69.64,70.02,69.64,69.97,68102.0,69.64,70.02,69.64,69.97,68102.0
2025-06-03 10:10:00,69.98,70.07,69.94,69.98,76720.0,69.98,70.07,69.94,69.98,76720.0
2025-06-03 10:20:00,69.99,70.21,69.91,70.17,175595.0,69.99,70.21,69.91,70.17,175595.0
2025-06-03 10:30:00,70.18,70.24,70.12,70.2,94064.0,70.18,70.24,70.12,70.2,94064.0
2025-06-03 10:40:00,70.2,70.32,70.19,70.31,77156.0,70.2,70.32,70.19,70.31,77156.0
2025-06-03 10:50:00,70.32,70.42,70.25,70.33,189067.0,70.32,70.42,70.25,70.33,189067.0
2025-06-03 11:00:00,70.34,70.46,70.34,70.42,46929.0,70.34,70.46,70.34,70.42,46929.0
2025-06-03 11:10:00,70.41,70.5,70.31,70.31,92275.0,70.41,70.5,70.31,70.31,92275.0
2025-06-03 11:20:00,70.3,70.45,70.27,70.42,67393.0,70.3,70.45,70.27,70.42,67393.0
2025-06-03 11:30:00,70.42,70.42,70.19,70.26,101289.0,70.42,70.42,70.19,70.26,101289.0
2025-06-03 11:40:00,70.28,70.41,70.24,70.32,43600.0,70.28,70.41,70.24,70.32,43600.0
2025-06-03 11:50:00,70.34,70.36,70.15,70.25,105669.0,70.34,70.36,70.15,70.25,105669.0
2025-06-03 12:00:00,70.23,70.27,70.09,70.17,67061.0,70.23,70.27,70.09,70.17,67061.0
2025-06-03 12:10:00,70.17,70.18,70.12,70.15,50454.0,70.17,70.18,70.12,70.15,50454.0
2025-06-03 12:20:00,70.14,70.24,70.1,70.18,69331.0,70.14,70.24,70.1,70.18,69331.0
2025-06-03 12:30:00,70.18,70.2,70.01,70.03,56051.0,70.18,70.2,70.01,70.03,56051.0
2025-06-03 12:40:00,70.03,70.2,70.03,70.19,54430.0,70.03,70.2,70.03,70.19,54430.0
2025-06-03 12:50:00,70.19,70.24,70.19,70.21,37617.0,70.19,70.24,70.19,70.21,37617.0
2025-06-03 13:00:00,70.21,70.29,70.15,70.17,48220.0,70.21,70.29,70.15,70.17,48220.0
2025-06-03 13:10:00,70.18,70.26,70.17,70.23,42133.0,70.18,70.26,70.17,70.23,42133.0
2025-06-03 13:20:00,70.24,70.36,70.22,70.34,36831.0,70.24,70.36,70.22,70.34,36831.0
2025-06-03 13:30:00,70.34,70.37,70.29,70.32,45315.0,70.34,70.37,70.29,70.32,45315.0
2025-06-03 13:40:00,70.32,70.36,70.29,70.36,43553.0,70.32,70.36,70.29,70.36,43553.0
2025-06-03 13:50:00,70.35,70.37,69.79,70.1,402659.0,70.35,70.37,69.79,70.1,402659.0
2025-06-03 14:00:00,70.09,70.2,70.04,70.06,91869.0,70.09,70.2,70.04,70.06,91869.0
2025-06-03 14:10:00,70.06,70.1,69.96,69.98,48959.0,70.06,70.1,69.96,69.98,48959.0
2025-06-03 14:20:00,69.97,70.03,69.97,69.98,67780.0,69.97,70.03,69.97,69.98,67780.0
2025-06-03 14:30:00,69.98,70.01,69.94,69.99,52932.0,69.98,70.01,69.94,69.99,52932.0
2025-06-03 14:40:00,70.0,70.12,70.0,70.05,178480.0,70.0,70.12,70.0,70.05,178480.0
2025-06-03 14:50:00,70.04,70.09,70.02,70.08,17861.0,70.04,70.09,70.02,70.08,17861.0
2025-06-03 15:00:00,70.07,70.16,70.06,70.07,101742.0,70.07,70.16,70.06,70.07,101742.0
2025-06-03 15:10:00,70.07,70.09,70.05,70.06,36988.0,70.07,70.09,70.05,70.06,36988.0
2025-06-03 15:20:00,70.06,70.08,70.04,70.05,18933.0,70.06,70.08,70.04,70.05,18933.0
2025-06-03 15:30:00,70.04,70.05,69.99,70.01,59003.0,70.04,70.05,69.99,70.01,59003.0
2025-06-03 15:40:00,70.0,70.04,69.92,69.95,73055.0,70.0,70.04,69.92,69.95,73055.0
2025-06-03 15:50:00,69.94,69.95,69.89,69.9,185956.0,69.94,69.95,69.89,69.9,185956.0
2025-06-04 09:30:00,70.0,70.16,69.68,69.97,283012.0,70.0,70.16,69.68,69.97,283012.0
2025-06-04 09:40:00,69.98,70.4,69.94,70.3,95363.0,69.98,70.4,69.94,70.3,95363.0
2025-06-04 09:50:00,70.3,70.44,70.19,70.28,66017.0,70.3,70.44,70.19,70.28,66017.0
2025-06-04 10:00:00,70.27,70.49,70.12,70.34,81354.0,70.27,70.49,70.12,70.34,81354.0
2025-06-04 10:10:00,70.36,70.56,70.32,70.41,93700.0,70.36,70.56,70.32,70.41,93700.0
2025-06-04 10:20:00,70.41,70.56,70.35,70.41,105477.0,70.41,70.56,70.35,70.41,105477.0
2025-06-04 10:30:00,70.38,70.42,69.95,70.07,262812.0,70.38,70.42,69.95,70.07,262812.0
2025-06-04 10:40:00,70.06,70.11,69.85,69.89,128761.0,70.06,70.11,69.85,69.89,128761.0
2025-06-04 10:50:00,69.88,70.07,69.79,69.83,101271.0,69.88,70.07,69.79,69.83,101271.0
2025-06-04 11:00:00,69.82,69.92,69.7,69.92,86475.0,69.82,69.92,69.7,69.92,86475.0
2025-06-04 11:10:00,69.92,70.04,68.64,69.21,1671671.0,69.92,70.04,68.64,69.21,1671671.0
2025-06-04 11:20:00,69.2,69.28,68.86,69.08,521284.0,69.2,69.28,68.86,69.08,521284.0
2025-06-04 11:30:00,69.1,69.46,69.0,69.29,304636.0,69.1,69.46,69.0,69.29,304636.0
2025-06-04 11:40:00,69.3,69.49,69.18,69.29,76085.0,69.3,69.49,69.18,69.29,76085.0
2025-06-04 11:50:00,69.29,69.33,69.13,69.16,60065.0,69.29,69.33,69.13,69.16,60065.0
2025-06-04 12:00:00,69.14,69.27,68.99,69.19,77773.0,69.14,69.27,68.99,69.19,77773.0
2025-06-04 12:10:00,69.18,69.23,69.0,69.09,63244.0,69.18,69.23,69.0,69.09,63244.0
2025-06-04 12:20:00,69.09,69.2,69.04,69.05,54061.0,69.09,69.2,69.04,69.05,54061.0
2025-06-04 12:30:00,69.05,69.27,69.05,69.19,63807.0,69.05,69.27,69.05,69.19,63807.0
2025-06-04 12:40:00,69.21,69.39,69.19,69.24,477620.0,69.21,69.39,69.19,69.24,477620.0
2025-06-04 12:50:00,69.22,69.25,69.1,69.14,51754.0,69.22,69.25,69.1,69.14,51754.0
2025-06-04 13:00:00,69.13,69.18,69.09,69.13,51069.0,69.13,69.18,69.09,69.13,51069.0
2025-06-04 13:10:00,69.14,69.25,69.14,69.25,95718.0,69.14,69.25,69.14,69.25,95718.0
2025-06-04 13:20:00,69.25,69.28,69.2,69.21,78749.0,69.25,69.28,69.2,69.21,78749.0
2025-06-04 13:30:00,69.2,69.23,69.08,69.12,50006.0,69.2,69.23,69.08,69.12,50006.0
2025-06-04 13:40:00,69.12,69.19,69.11,69.14,32923.0,69.12,69.19,69.11,69.14,32923.0
2025-06-04 13:50:00,69.13,69.24,69.13,69.17,22409.0,69.13,69.24,69.13,69.17,22409.0
2025-06-04 14:00:00,69.15,69.24,69.12,69.2,33032.0,69.15,69.24,69.12,69.2,33032.0
2025-06-04 14:10:00,69.23,69.31,69.22,69.24,44836.0,69.23,69.31,69.22,69.24,44836.0
2025-06-04 14:20:00,69.25,69.38,69.24,69.37,49726.0,69.25,69.38,69.24,69.37,49726.0
2025-06-04 14:30:00,69.37,69.6,69.37,69.51,75118.0,69.37,69.6,69.37,69.51,75118.0
2025-06-04 14:40:00,69.51,69.53,69.47,69.52,35030.0,69.51,69.53,69.47,69.52,35030.0
2025-06-04 14:50:00,69.53,69.54,69.46,69.46,24137.0,69.53,69.54,69.46,69.46,24137.0
2025-06-04 15:00:00,69.45,69.47,69.43,69.43,17322.0,69.45,69.47,69.43,69.43,17322.0
2025-06-04 15:10:00,69.43,69.48,69.39,69.39,53552.0,69.43,69.48,69.39,69.39,53552.0
2025-06-04 15:20:00,69.39,69.43,69.38,69.4,16994.0,69.39,69.43,69.38,69.4,16994.0
2025-06-04 15:30:00,69.4,69.41,69.38,69.39,27713.0,69.4,69.41,69.38,69.39,27713.0
2025-06-04 15:40:00,69.38,69.38,69.31,69.32,29658.0,69.38,69.38,69.31,69.32,29658.0
2025-06-04 15:50:00,69.31,69.35,69.3,69.34,73844.0,69.31,69.35,69.3,69.34,73844.0
2025-06-05 09:30:00,70.43,70.61,70.41,70.55,73909.0,70.43,70.61,70.41,70.55,73909.0
2025-06-05 09:40:00,70.57,70.57,70.34,70.34,76797.0,70.57,70.57,70.34,70.34,76797.0
2025-06-05 09:50:00,70.38,70.45,70.24,70.4,99132.0,70.38,70.45,70.24,70.4,99132.0
2025-06-05 10:00:00,70.4,70.45,70.25,70.39,38541.0,70.4,70.45,70.25,70.39,38541.0
2025-06-05 10:10:00,70.39,70.45,70.21,70.26,38941.0,70.39,70.45,70.21,70.26,38941.0
2025-06-05 10:20:00,70.26,70.27,70.16,70.23,38482.0,70.26,70.27,70.16,70.23,38482.0
2025-06-05 10:30:00,70.19,70.39,70.15,70.37,81591.0,70.19,70.39,70.15,70.37,81591.0
2025-06-05 10:40:00,70.36,70.55,70.28,70.28,126282.0,70.36,70.55,70.28,70.28,126282.0
2025-06-05 10:50:00,70.29,70.36,70.2,70.36,40596.0,70.29,70.36,70.2,70.36,40596.0
2025-06-05 11:00:00,70.37,70.48,70.17,70.24,87581.0,70.37,70.48,70.17,70.24,87581.0
2025-06-05 11:10:00,70.24,70.25,70.15,70.21,45757.0,70.24,70.25,70.15,70.21,45757.0
2025-06-05 11:20:00,70.2,70.23,70.03,70.21,62185.0,70.2,70.23,70.03,70.21,62185.0
2025-06-05 11:30:00,70.2,70.25,70.1,70.14,35891.0,70.2,70.25,70.1,70.14,35891.0
2025-06-05 11:40:00,70.13,70.15,70.02,70.05,26474.0,70.13,70.15,70.02,70.05,26474.0
2025-06-05 11:50:00,70.05,70.1,69.97,70.1,44904.0,70.05,70.1,69.97,70.1,44904.0
2025-06-05 12:00:00,70.11,70.12,69.98,70.05,45448.0,70.11,70.12,69.98,70.05,45448.0
2025-06-05 12:10:00,70.06,70.08,69.95,70.04,75000.0,70.06,70.08,69.95,70.04,75000.0
2025-06-05 12:20:00,70.04,70.14,70.02,70.11,31279.0,70.04,70.14,70.02,70.11,31279.0
2025-06-05 12:30:00,70.13,70.13,69.99,70.07,18958.0,70.13,70.13,69.99,70.07,18958.0
2025-06-05 12:40:00,70.07,70.08,69.84,69.92,43818.0,70.07,70.08,69.84,69.92,43818.0
2025-06-05 12:50:00,69.92,69.94,69.82,69.87,33676.0,69.92,69.94,69.82,69.87,33676.0
2025-06-05 13:00:00,69.86,69.91,69.79,69.88,40520.0,69.86,69.91,69.79,69.88,40520.0
2025-06-05 13:10:00,69.87,69.98,69.81,69.95,42763.0,69.87,69.98,69.81,69.95,42763.0
2025-06-05 13:20:00,69.94,69.95,69.87,69.89,11475.0,69.94,69.95,69.87,69.89,11475.0
2025-06-05 13:30:00,69.9,69.92,69.85,69.91,11119.0,69.9,69.92,69.85,69.91,11119.0
2025-06-05 13:40:00,69.91,69.99,69.86,69.95,21951.0,69.91,69.99,69.86,69.95,21951.0
2025-06-05 13:50:00,69.95,70.01,69.95,69.99,10200.0,69.95,70.01,69.95,69.99,10200.0
2025-06-05 14:00:00,70.0,70.04,69.98,70.04,30346.0,70.0,70.04,69.98,70.04,30346.0
2025-06-05 14:10:00,70.04,70.04,69.86,69.94,43009.0,70.04,70.04,69.86,69.94,43009.0
2025-06-05 14:20:00,69.94,69.98,69.9,69.97,35926.0,69.94,69.98,69.9,69.97,35926.0
2025-06-05 14:30:00,69.98,69.99,69.92,69.98,29025.0,69.98,69.99,69.92,69.98,29025.0
2025-06-05 14:40:00,69.99,70.03,69.98,70.01,17913.0,69.99,70.03,69.98,70.01,17913.0
2025-06-05 14:50:00,70.03,70.03,69.99,70.0,12081.0,70.03,70.03,69.99,70.0,12081.0
2025-06-05 15:00:00,69.99,70.05,69.98,70.05,44760.0,69.99,70.05,69.98,70.05,44760.0
2025-06-05 15:10:00,70.04,70.04,69.89,69.92,33056.0,70.04,70.04,69.89,69.92,33056.0
2025-06-05 15:20:00,69.92,69.96,69.87,69.93,34444.0,69.92,69.96,69.87,69.93,34444.0
2025-06-05 15:30:00,69.94,69.99,69.91,69.98,70783.0,69.94,69.99,69.91,69.98,70783.0
2025-06-05 15:40:00,69.98,69.99,69.91,69.95,94542.0,69.98,69.99,69.91,69.95,94542.0
2025-06-05 15:50:00,69.94,69.95,69.88,69.93,286169.0,69.94,69.95,69.88,69.93,286169.0
2025-06-06 09:30:00,70.36,71.34,70.36,71.23,136641.0,70.36,71.34,70.36,71.23,136641.0
2025-06-06 09:40:00,71.21,71.43,71.0,71.12,153826.0,71.21,71.43,71.0,71.12,153826.0
2025-06-06 09:50:00,71.12,71.33,71.05,71.25,95974.0,71.12,71.33,71.05,71.25,95974.0
2025-06-06 10:00:00,71.25,71.27,70.96,70.99,199599.0,71.25,71.27,70.96,70.99,199599.0
2025-06-06 10:10:00,71.02,71.15,70.71,70.86,153914.0,71.02,71.15,70.71,70.86,153914.0
2025-06-06 10:20:00,70.85,71.03,70.79,71.03,69381.0,70.85,71.03,70.79,71.03,69381.0
2025-06-06 10:30:00,71.06,71.4,71.0,71.37,102735.0,71.06,71.4,71.0,71.37,102735.0
2025-06-06 10:40:00,71.37,71.37,71.21,71.25,49227.0,71.37,71.37,71.21,71.25,49227.0
2025-06-06 10:50:00,71.26,71.29,71.19,71.2,60113.0,71.26,71.29,71.19,71.2,60113.0
2025-06-06 11:00:00,71.21,71.23,71.02,71.14,77300.0,71.21,71.23,71.02,71.14,77300.0
2025-06-06 11:10:00,71.15,71.24,71.08,71.12,102944.0,71.15,71.24,71.08,71.12,102944.0
2025-06-06 11:20:00,71.12,71.16,70.89,71.09,322446.0,71.12,71.16,70.89,71.09,322446.0
2025-06-06 11:30:00,71.09,71.37,71.08,71.32,121453.0,71.09,71.37,71.08,71.32,121453.0
2025-06-06 11:40:00,71.31,71.34,71.23,71.34,45125.0,71.31,71.34,71.23,71.34,45125.0
2025-06-06 11:50:00,71.35,71.42,71.32,71.38,62043.0,71.35,71.42,71.32,71.38,62043.0
2025-06-06 12:00:00,71.38,71.42,71.29,71.31,41812.0,71.38,71.42,71.29,71.31,41812.0
2025-06-06 12:10:00,71.31,71.36,71.28,71.3,33843.0,71.31,71.36,71.28,71.3,33843.0
2025-06-06 12:20:00,71.31,71.36,71.25,71.33,26116.0,71.31,71.36,71.25,71.33,26116.0
2025-06-06 12:30:00,71.33,71.52,71.33,71.45,66427.0,71.33,71.52,71.33,71.45,66427.0
2025-06-06 12:40:00,71.45,71.47,71.42,71.43,22982.0,71.45,71.47,71.42,71.43,22982.0
2025-06-06 12:50:00,71.43,71.47,71.27,71.28,25203.0,71.43,71.47,71.27,71.28,25203.0
2025-06-06 13:00:00,71.29,71.3,71.17,71.2,38024.0,71.29,71.3,71.17,71.2,38024.0
2025-06-06 13:10:00,71.19,71.26,71.17,71.25,19035.0,71.19,71.26,71.17,71.25,19035.0
2025-06-06 13:20:00,71.25,71.26,71.2,71.22,19525.0,71.25,71.26,71.2,71.22,19525.0
2025-06-06 13:30:00,71.21,71.25,71.18,71.23,19034.0,71.21,71.25,71.18,71.23,19034.0
2025-06-06 13:40:00,71.23,71.24,71.15,71.15,11857.0,71.23,71.24,71.15,71.15,11857.0
2025-06-06 13:50:00,71.15,71.18,71.12,71.14,19257.0,71.15,71.18,71.12,71.14,19257.0
2025-06-06 14:00:00,71.13,71.15,71.05,71.11,23392.0,71.13,71.15,71.05,71.11,23392.0
2025-06-06 14:10:00,71.11,71.22,71.11,71.13,28786.0,71.11,71.22,71.11,71.13,28786.0
2025-06-06 14:20:00,71.14,71.31,71.13,71.31,69598.0,71.14,71.31,71.13,71.31,69598.0
2025-06-06 14:30:00,71.31,71.47,71.27,71.47,73034.0,71.31,71.47,71.27,71.47,73034.0
2025-06-06 14:40:00,71.46,71.5,71.42,71.5,32519.0,71.46,71.5,71.42,71.5,32519.0
2025-06-06 14:50:00,71.5,71.5,71.43,71.48,31739.0,71.5,71.5,71.43,71.48,31739.0
2025-06-06 15:00:00,71.46,71.49,71.44,71.47,78614.0,71.46,71.49,71.44,71.47,78614.0
2025-06-06 15:10:00,71.47,71.49,71.45,71.46,27901.0,71.47,71.49,71.45,71.46,27901.0
2025-06-06 15:20:00,71.45,71.47,71.45,71.46,12147.0,71.45,71.47,71.45,71.46,12147.0
2025-06-06 15:30:00,71.46,71.46,71.37,71.39,43355.0,71.46,71.46,71.37,71.39,43355.0
2025-06-06 15:40:00,71.39,71.42,71.35,71.36,99599.0,71.39,71.42,71.35,71.36,99599.0
2025-06-06 15:50:00,71.37,71.39,71.34,71.37,194354.0,71.37,71.39,71.34,71.37,194354.0
2025-06-09 09:30:00,71.4,71.46,71.08,71.17,35551.0,71.4,71.46,71.08,71.17,35551.0
2025-06-09 09:40:00,71.16,71.24,71.1,71.16,240991.0,71.16,71.24,71.1,71.16,240991.0
2025-06-09 09:50:00,71.16,71.24,71.11,71.24,68722.0,71.16,71.24,71.11,71.24,68722.0
2025-06-09 10:00:00,71.25,71.39,71.22,71.36,119345.0,71.25,71.39,71.22,71.36,119345.0
2025-06-09 10:10:00,71.36,71.59,71.35,71.49,62441.0,71.36,71.59,71.35,71.49,62441.0
2025-06-09 10:20:00,71.49,71.65,71.47,71.63,47657.0,71.49,71.65,71.47,71.63,47657.0
2025-06-09 10:30:00,71.63,71.75,71.58,71.62,68449.0,71.63,71.75,71.58,71.62,68449.0
2025-06-09 10:40:00,71.61,71.73,71.53,71.65,73285.0,71.61,71.73,71.53,71.65,73285.0
2025-06-09 10:50:00,71.66,71.81,71.61,71.8,45256.0,71.66,71.81,71.61,71.8,45256.0
2025-06-09 11:00:00,71.81,71.94,71.81,71.93,66909.0,71.81,71.94,71.81,71.93,66909.0
2025-06-09 11:10:00,71.93,72.03,71.85,72.01,91647.0,71.93,72.03,71.85,72.01,91647.0
2025-06-09 11:20:00,72.02,72.03,71.7,71.8,76641.0,72.02,72.03,71.7,71.8,76641.0
2025-06-09 11:30:00,71.8,71.94,71.72,71.78,53329.0,71.8,71.94,71.72,71.78,53329.0
2025-06-09 11:40:00,71.75,71.78,71.69,71.78,37165.0,71.75,71.78,71.69,71.78,37165.0
2025-06-09 11:50:00,71.77,71.82,71.73,71.8,23141.0,71.77,71.82,71.73,71.8,23141.0
2025-06-09 12:00:00,71.79,71.8,71.49,71.52,65783.0,71.79,71.8,71.49,71.52,65783.0
2025-06-09 12:10:00,71.53,71.58,71.5,71.56,61096.0,71.53,71.58,71.5,71.56,61096.0
2025-06-09 12:20:00,71.56,71.59,71.47,71.54,39986.0,71.56,71.59,71.47,71.54,39986.0
2025-06-09 12:30:00,71.55,71.63,71.5,71.52,45220.0,71.55,71.63,71.5,71.52,45220.0
2025-06-09 12:40:00,71.51,71.56,71.48,71.55,24588.0,71.51,71.56,71.48,71.55,24588.0
2025-06-09 12:50:00,71.56,71.67,71.56,71.67,24335.0,71.56,71.67,71.56,71.67,24335.0
2025-06-09 13:00:00,71.67,71.69,71.53,71.56,30339.0,71.67,71.69,71.53,71.56,30339.0
2025-06-09 13:10:00,71.57,71.6,71.55,71.57,20343.0,71.57,71.6,71.55,71.57,20343.0
2025-06-09 13:20:00,71.58,71.64,71.54,71.59,24216.0,71.58,71.64,71.54,71.59,24216.0
2025-06-09 13:30:00,71.6,71.71,71.55,71.7,18200.0,71.6,71.71,71.55,71.7,18200.0
2025-06-09 13:40:00,71.7,71.77,71.7,71.72,12691.0,71.7,71.77,71.7,71.72,12691.0
2025-06-09 13:50:00,71.72,71.75,71.65,71.66,22345.0,71.72,71.75,71.65,71.66,22345.0
2025-06-09 14:00:00,71.64,71.76,71.63,71.73,36138.0,71.64,71.76,71.63,71.73,36138.0
2025-06-09 14:10:00,71.73,71.82,71.72,71.79,31800.0,71.73,71.82,71.72,71.79,31800.0
2025-06-09 14:20:00,71.8,72.06,71.8,72.04,64971.0,71.8,72.06,71.8,72.04,64971.0
2025-06-09 14:30:00,72.04,72.14,72.04,72.12,45644.0,72.04,72.14,72.04,72.12,45644.0
2025-06-09 14:40:00,72.12,72.14,72.07,72.09,34112.0,72.12,72.14,72.07,72.09,34112.0
2025-06-09 14:50:00,72.08,72.11,72.05,72.11,25489.0,72.08,72.11,72.05,72.11,25489.0
2025-06-09 15:00:00,72.11,72.18,72.1,72.13,31735.0,72.11,72.18,72.1,72.13,31735.0
2025-06-09 15:10:00,72.13,72.14,72.09,72.11,33822.0,72.13,72.14,72.09,72.11,33822.0
2025-06-09 15:20:00,72.1,72.11,72.04,72.06,22953.0,72.1,72.11,72.04,72.06,22953.0
2025-06-09 15:30:00,72.06,72.08,71.96,72.02,168436.0,72.06,72.08,71.96,72.02,168436.0
2025-06-09 15:40:00,72.02,72.06,71.97,71.99,41431.0,72.02,72.06,71.97,71.99,41431.0
2025-06-09 15:50:00,71.99,72.07,71.99,72.04,104077.0,71.99,72.07,71.99,72.04,104077.0
2025-06-10 09:30:00,72.17,72.32,72.16,72.3,30726.0,72.17,72.32,72.16,72.3,30726.0
2025-06-10 09:40:00,72.35,72.55,72.33,72.55,45602.0,72.35,72.55,72.33,72.55,45602.0
2025-06-10 09:50:00,72.54,72.67,72.5,72.66,73024.0,72.54,72.67,72.5,72.66,73024.0
2025-06-10 10:00:00,72.67,72.75,72.61,72.65,71318.0,72.67,72.75,72.61,72.65,71318.0
2025-06-10 10:10:00,72.66,72.71,72.45,72.56,83949.0,72.66,72.71,72.45,72.56,83949.0
2025-06-10 10:20:00,72.55,72.76,72.52,72.75,62282.0,72.55,72.76,72.52,72.75,62282.0
2025-06-10 10:30:00,72.76,72.83,72.72,72.76,66572.0,72.76,72.83,72.72,72.76,66572.0
2025-06-10 10:40:00,72.77,72.81,72.71,72.74,46956.0,72.77,72.81,72.71,72.74,46956.0
2025-06-10 10:50:00,72.73,72.77,72.65,72.75,58292.0,72.73,72.77,72.65,72.75,58292.0
2025-06-10 11:00:00,72.76,72.86,72.76,72.85,50155.0,72.76,72.86,72.76,72.85,50155.0
2025-06-10 11:10:00,72.84,72.94,72.8,72.91,73158.0,72.84,72.94,72.8,72.91,73158.0
2025-06-10 11:20:00,72.91,73.02,72.87,73.01,153387.0,72.91,73.02,72.87,73.01,153387.0
2025-06-10 11:30:00,73.0,73.07,72.87,72.9,423057.0,73.0,73.07,72.87,72.9,423057.0
2025-06-10 11:40:00,72.9,72.93,72.7,72.72,85584.0,72.9,72.93,72.7,72.72,85584.0
2025-06-10 11:50:00,72.72,72.75,72.44,72.57,129919.0,72.72,72.75,72.44,72.57,129919.0
2025-06-10 12:00:00,72.56,72.61,72.49,72.53,194742.0,72.56,72.61,72.49,72.53,194742.0
2025-06-10 12:10:00,72.53,72.64,72.52,72.58,151218.0,72.53,72.64,72.52,72.58,151218.0
2025-06-10 12:20:00,72.57,72.63,72.54,72.62,77319.0,72.57,72.63,72.54,72.62,77319.0
2025-06-10 12:30:00,72.63,72.69,72.63,72.63,41498.0,72.63,72.69,72.63,72.63,41498.0
2025-06-10 12:40:00,72.64,72.64,72.29,72.35,90974.0,72.64,72.64,72.29,72.35,90974.0
2025-06-10 12:50:00,72.36,72.36,72.13,72.13,68097.0,72.36,72.36,72.13,72.13,68097.0
2025-06-10 13:00:00,72.12,72.18,71.97,72.14,64916.0,72.12,72.18,71.97,72.14,64916.0
2025-06-10 13:10:00,72.15,72.17,72.04,72.06,30546.0,72.15,72.17,72.04,72.06,30546.0
2025-06-10 13:20:00,72.07,72.08,71.98,72.04,82370.0,72.07,72.08,71.98,72.04,82370.0
2025-06-10 13:30:00,72.03,72.04,71.86,71.87,43032.0,72.03,72.04,71.86,71.87,43032.0
2025-06-10 13:40:00,71.88,71.93,71.84,71.91,37525.0,71.88,71.93,71.84,71.91,37525.0
2025-06-10 13:50:00,71.9,71.99,71.87,71.97,36316.0,71.9,71.99,71.87,71.97,36316.0
2025-06-10 14:00:00,71.96,72.01,71.92,71.94,49029.0,71.96,72.01,71.92,71.94,49029.0
2025-06-10 14:10:00,71.95,71.95,71.8,71.9,79689.0,71.95,71.95,71.8,71.9,79689.0
2025-06-10 14:20:00,71.92,71.92,71.67,71.69,77196.0,71.92,71.92,71.67,71.69,77196.0
2025-06-10 14:30:00,71.67,71.67,71.26,71.35,205049.0,71.67,71.67,71.26,71.35,205049.0
2025-06-10 14:40:00,71.37,71.41,71.27,71.36,443000.0,71.37,71.41,71.27,71.36,443000.0
2025-06-10 14:50:00,71.36,71.42,71.3,71.41,473141.0,71.36,71.42,71.3,71.41,473141.0
2025-06-10 15:00:00,71.4,71.47,71.38,71.39,41114.0,71.4,71.47,71.38,71.39,41114.0
2025-06-10 15:10:00,71.4,71.42,71.36,71.36,46185.0,71.4,71.42,71.36,71.36,46185.0
2025-06-10 15:20:00,71.37,71.42,71.36,71.39,17917.0,71.37,71.42,71.36,71.39,17917.0
2025-06-10 15:30:00,71.4,71.46,71.39,71.44,27949.0,71.4,71.46,71.39,71.44,27949.0
2025-06-10 15:40:00,71.43,71.49,71.41,71.47,81188.0,71.43,71.49,71.41,71.47,81188.0
2025-06-10 15:50:00,71.47,71.68,71.47,71.61,569370.0,71.47,71.68,71.47,71.61,569370.0
2025-06-11 09:30:00,73.02,73.02,72.8,72.99,88924.0,73.02,73.02,72.8,72.99,88924.0
2025-06-11 09:40:00,73.01,73.18,72.99,73.17,50335.0,73.01,73.18,72.99,73.17,50335.0
2025-06-11 09:50:00,73.18,73.27,73.07,73.26,78393.0,73.18,73.27,73.07,73.26,78393.0
2025-06-11 10:00:00,73.25,73.33,73.19,73.27,89220.0,73.25,73.33,73.19,73.27,89220.0
2025-06-11 10:10:00,73.28,73.47,73.25,73.38,105397.0,73.28,73.47,73.25,73.38,105397.0
2025-06-11 10:20:00,73.37,73.37,73.21,73.28,143295.0,73.37,73.37,73.21,73.28,143295.0
2025-06-11 10:30:00,73.29,73.44,73.21,73.3,100763.0,73.29,73.44,73.21,73.3,100763.0
2025-06-11 10:40:00,73.33,73.37,73.16,73.16,63572.0,73.33,73.37,73.16,73.16,63572.0
2025-06-11 10:50:00,73.14,73.14,72.96,73.08,80837.0,73.14,73.14,72.96,73.08,80837.0
2025-06-11 11:00:00,73.07,73.17,72.94,73.01,104475.0,73.07,73.17,72.94,73.01,104475.0
2025-06-11 11:10:00,72.98,73.13,72.8,73.12,92867.0,72.98,73.13,72.8,73.12,92867.0
2025-06-11 11:20:00,73.11,73.4,73.09,73.38,65640.0,73.11,73.4,73.09,73.38,65640.0
2025-06-11 11:30:00,73.38,73.49,73.23,73.45,64001.0,73.38,73.49,73.23,73.45,64001.0
2025-06-11 11:40:00,73.45,73.6,73.44,73.56,58367.0,73.45,73.6,73.44,73.56,58367.0
2025-06-11 11:50:00,73.56,73.63,73.5,73.59,34498.0,73.56,73.63,73.5,73.59,34498.0
2025-06-11 12:00:00,73.53,73.58,73.48,73.5,48727.0,73.53,73.58,73.48,73.5,48727.0
2025-06-11 12:10:00,73.5,73.57,73.49,73.53,60922.0,73.5,73.57,73.49,73.53,60922.0
2025-06-11 12:20:00,73.53,73.53,73.38,73.51,64456.0,73.53,73.53,73.38,73.51,64456.0
2025-06-11 12:30:00,73.51,73.53,73.41,73.45,36915.0,73.51,73.53,73.41,73.45,36915.0
2025-06-11 12:40:00,73.42,73.54,73.4,73.49,26286.0,73.42,73.54,73.4,73.49,26286.0
2025-06-11 12:50:00,73.47,73.54,73.47,73.52,24251.0,73.47,73.54,73.47,73.52,24251.0
2025-06-11 13:00:00,73.5,73.54,73.42,73.49,30557.0,73.5,73.54,73.42,73.49,30557.0
2025-06-11 13:10:00,73.49,73.52,73.45,73.52,29721.0,73.49,73.52,73.45,73.52,29721.0
2025-06-11 13:20:00,73.52,73.8,73.52,73.77,127508.0,73.52,73.8,73.52,73.77,127508.0
2025-06-11 13:30:00,73.77,73.88,73.75,73.81,126585.0,73.77,73.88,73.75,73.81,126585.0
2025-06-11 13:40:00,73.8,73.99,73.77,73.95,211312.0,73.8,73.99,73.77,73.95,211312.0
2025-06-11 13:50:00,73.95,74.25,73.95,74.14,376391.0,73.95,74.25,73.95,74.14,376391.0
2025-06-11 14:00:00,74.13,74.52,74.06,74.45,310502.0,74.13,74.52,74.06,74.45,310502.0
2025-06-11 14:10:00,74.44,74.56,74.33,74.55,343689.0,74.44,74.56,74.33,74.55,343689.0
2025-06-11 14:20:00,74.55,75.32,74.53,75.16,529768.0,74.55,75.32,74.53,75.16,529768.0
2025-06-11 14:30:00,75.14,75.27,74.6,74.93,555042.0,75.14,75.27,74.6,74.93,555042.0
2025-06-11 14:40:00,74.95,75.0,74.79,74.84,333919.0,74.95,75.0,74.79,74.84,333919.0
2025-06-11 14:50:00,74.85,75.07,74.79,74.97,326254.0,74.85,75.07,74.79,74.97,326254.0
2025-06-11 15:00:00,74.98,75.09,74.84,75.0,220579.0,74.98,75.09,74.84,75.0,220579.0
2025-06-11 15:10:00,75.0,75.04,74.86,74.9,120765.0,75.0,75.04,74.86,74.9,120765.0
2025-06-11 15:20:00,74.9,75.05,74.65,75.03,762432.0,74.9,75.05,74.65,75.03,762432.0
2025-06-11 15:30:00,75.02,75.02,74.64,74.64,127856.0,75.02,75.02,74.64,74.64,127856.0
2025-06-11 15:40:00,74.65,74.81,74.61,74.78,101206.0,74.65,74.81,74.61,74.78,101206.0
2025-06-11 15:50:00,74.78,74.83,74.72,74.79,388529.0,74.78,74.83,74.72,74.79,388529.0
2025-06-12 09:30:00,74.01,74.01,73.75,73.93,116074.0,74.01,74.01,73.75,73.93,116074.0
2025-06-12 09:40:00,73.94,74.33,73.86,74.22,180713.0,73.94,74.33,73.86,74.22,180713.0
2025-06-12 09:50:00,74.2,74.44,74.15,74.34,285912.0,74.2,74.44,74.15,74.34,285912.0
2025-06-12 10:00:00,74.34,74.57,74.33,74.4,115614.0,74.34,74.57,74.33,74.4,115614.0
2025-06-12 10:10:00,74.44,74.58,74.36,74.53,207646.0,74.44,74.58,74.36,74.53,207646.0
2025-06-12 10:20:00,74.52,74.54,74.36,74.48,272573.0,74.52,74.54,74.36,74.48,272573.0
2025-06-12 10:30:00,74.49,74.69,74.44,74.66,172482.0,74.49,74.69,74.44,74.66,172482.0
2025-06-12 10:40:00,74.66,74.7,74.38,74.48,251512.0,74.66,74.7,74.38,74.48,251512.0
2025-06-12 10:50:00,74.48,74.63,74.42,74.52,236518.0,74.48,74.63,74.42,74.52,236518.0
2025-06-12 11:00:00,74.53,74.57,74.36,74.5,89289.0,74.53,74.57,74.36,74.5,89289.0
2025-06-12 11:10:00,74.51,75.18,74.45,74.81,922779.0,74.51,75.18,74.45,74.81,922779.0
2025-06-12 11:20:00,74.84,75.24,74.64,74.87,1406480.0,74.84,75.24,74.64,74.87,1406480.0
2025-06-12 11:30:00,74.86,75.1,74.75,75.03,252186.0,74.86,75.1,74.75,75.03,252186.0
2025-06-12 11:40:00,75.05,75.23,75.01,75.12,198254.0,75.05,75.23,75.01,75.12,198254.0
2025-06-12 11:50:00,75.12,75.28,75.09,75.2,246631.0,75.12,75.28,75.09,75.2,246631.0
2025-06-12 12:00:00,75.2,75.23,74.85,74.98,251865.0,75.2,75.23,74.85,74.98,251865.0
2025-06-12 12:10:00,74.98,74.98,74.84,74.98,89791.0,74.98,74.98,74.84,74.98,89791.0
2025-06-12 12:20:00,74.98,75.02,74.57,74.92,462770.0,74.98,75.02,74.57,74.92,462770.0
2025-06-12 12:30:00,74.92,75.41,74.57,74.66,985275.0,74.92,75.41,74.57,74.66,985275.0
2025-06-12 12:40:00,74.65,74.99,74.53,74.69,434423.0,74.65,74.99,74.53,74.69,434423.0
2025-06-12 12:50:00,74.7,75.08,74.66,75.0,126320.0,74.7,75.08,74.66,75.0,126320.0
2025-06-12 13:00:00,75.01,75.09,74.95,75.08,61143.0,75.01,75.09,74.95,75.08,61143.0
2025-06-12 13:10:00,75.07,75.07,74.93,74.99,17326.0,75.07,75.07,74.93,74.99,17326.0
2025-06-12 13:20:00,74.99,75.21,74.93,75.18,56580.0,74.99,75.21,74.93,75.18,56580.0
2025-06-12 13:30:00,75.17,75.18,74.98,74.98,50640.0,75.17,75.18,74.98,74.98,50640.0
2025-06-12 13:40:00,74.97,75.2,74.94,75.18,34844.0,74.97,75.2,74.94,75.18,34844.0
2025-06-12 13:50:00,75.18,75.19,75.04,75.14,66061.0,75.18,75.19,75.04,75.14,66061.0
2025-06-12 14:00:00,75.16,75.25,75.11,75.24,44636.0,75.16,75.25,75.11,75.24,44636.0
2025-06-12 14:10:00,75.25,75.27,75.16,75.2,82338.0,75.25,75.27,75.16,75.2,82338.0
2025-06-12 14:20:00,75.19,75.2,74.67,74.85,181126.0,75.19,75.2,74.67,74.85,181126.0
2025-06-12 14:30:00,74.84,74.86,74.72,74.77,44269.0,74.84,74.86,74.72,74.77,44269.0
2025-06-12 14:40:00,74.77,74.96,74.71,74.96,46877.0,74.77,74.96,74.71,74.96,46877.0
2025-06-12 14:50:00,74.96,75.03,74.94,74.95,43432.0,74.96,75.03,74.94,74.95,43432.0
2025-06-12 15:00:00,74.95,75.02,74.95,75.0,31457.0,74.95,75.02,74.95,75.0,31457.0
2025-06-12 15:10:00,75.0,75.01,74.93,74.97,27493.0,75.0,75.01,74.93,74.97,27493.0
2025-06-12 15:20:00,74.97,75.0,74.95,74.95,21709.0,74.97,75.0,74.95,74.95,21709.0
2025-06-12 15:30:00,74.95,75.03,74.95,75.01,40905.0,74.95,75.03,74.95,75.01,40905.0
2025-06-12 15:40:00,75.01,75.01,74.94,74.97,40290.0,75.01,75.01,74.94,74.97,40290.0
2025-06-12 15:50:00,74.97,75.08,74.95,75.05,545377.0,74.97,75.08,74.95,75.05,545377.0
2025-06-13 09:30:00,80.47,80.47,79.96,80.27,797813.0,80.47,80.47,79.96,80.27,797813.0
2025-06-13 09:40:00,80.26,80.53,79.83,79.95,697834.0,80.26,80.53,79.83,79.95,697834.0
2025-06-13 09:50:00,79.96,80.02,79.52,79.63,840993.0,79.96,80.02,79.52,79.63,840993.0
2025-06-13 10:00:00,79.66,80.03,79.51,80.02,881444.0,79.66,80.03,79.51,80.02,881444.0
2025-06-13 10:10:00,80.03,80.14,79.83,80.1,471555.0,80.03,80.14,79.83,80.1,471555.0
2025-06-13 10:20:00,80.09,80.36,79.93,80.3,397216.0,80.09,80.36,79.93,80.3,397216.0
2025-06-13 10:30:00,80.31,80.39,79.78,79.9,474999.0,80.31,80.39,79.78,79.9,474999.0
2025-06-13 10:40:00,79.92,79.99,79.63,79.69,477756.0,79.92,79.99,79.63,79.69,477756.0
2025-06-13 10:50:00,79.71,79.85,78.64,78.96,1962839.0,79.71,79.85,78.64,78.96,1962839.0
2025-06-13 11:00:00,78.96,79.25,78.81,79.14,873928.0,78.96,79.25,78.81,79.14,873928.0
2025-06-13 11:10:00,79.13,79.66,78.83,79.63,1066907.0,79.13,79.66,78.83,79.63,1066907.0
2025-06-13 11:20:00,79.63,79.71,79.27,79.3,348852.0,79.63,79.71,79.27,79.3,348852.0
2025-06-13 11:30:00,79.3,79.43,79.07,79.2,436344.0,79.3,79.43,79.07,79.2,436344.0
2025-06-13 11:40:00,79.2,79.37,79.16,79.22,232851.0,79.2,79.37,79.16,79.22,232851.0
2025-06-13 11:50:00,79.23,79.51,79.14,79.26,376183.0,79.23,79.51,79.14,79.26,376183.0
2025-06-13 12:00:00,79.27,79.36,78.77,78.83,580483.0,79.27,79.36,78.77,78.83,580483.0
2025-06-13 12:10:00,78.83,79.07,78.71,78.98,933333.0,78.83,79.07,78.71,78.98,933333.0
2025-06-13 12:20:00,78.98,79.08,78.84,78.98,304017.0,78.98,79.08,78.84,78.98,304017.0
2025-06-13 12:30:00,78.99,79.32,78.98,79.31,297915.0,78.99,79.32,78.98,79.31,297915.0
2025-06-13 12:40:00,79.3,79.36,79.12,79.13,336715.0,79.3,79.36,79.12,79.13,336715.0
2025-06-13 12:50:00,79.14,79.32,79.11,79.29,322061.0,79.14,79.32,79.11,79.29,322061.0
2025-06-13 13:00:00,79.29,79.64,79.25,79.64,377448.0,79.29,79.64,79.25,79.64,377448.0
2025-06-13 13:10:00,79.65,79.87,79.47,79.7,873522.0,79.65,79.87,79.47,79.7,873522.0
2025-06-13 13:20:00,79.71,79.95,79.6,79.77,747761.0,79.71,79.95,79.6,79.77,747761.0
2025-06-13 13:30:00,79.76,79.99,79.72,79.92,396000.0,79.76,79.99,79.72,79.92,396000.0
2025-06-13 13:40:00,79.91,80.5,79.91,80.11,853292.0,79.91,80.5,79.91,80.11,853292.0
2025-06-13 13:50:00,80.13,80.46,80.08,80.32,483576.0,80.13,80.46,80.08,80.32,483576.0
2025-06-13 14:00:00,80.32,80.63,80.03,80.45,1416352.0,80.32,80.63,80.03,80.45,1416352.0
2025-06-13 14:10:00,80.45,80.51,80.01,80.15,1082748.0,80.45,80.51,80.01,80.15,1082748.0
2025-06-13 14:20:00,80.17,80.34,79.8,80.3,626872.0,80.17,80.34,79.8,80.3,626872.0
2025-06-13 14:30:00,80.28,80.63,80.21,80.57,676176.0,80.28,80.63,80.21,80.57,676176.0
2025-06-13 14:40:00,80.56,80.91,80.48,80.82,711192.0,80.56,80.91,80.48,80.82,711192.0
2025-06-13 14:50:00,80.84,81.05,80.64,81.02,780072.0,80.84,81.05,80.64,81.02,780072.0
2025-06-13 15:00:00,81.02,81.14,80.6,80.75,682077.0,81.02,81.14,80.6,80.75,682077.0
2025-06-13 15:10:00,80.76,80.99,80.7,80.98,594151.0,80.76,80.99,80.7,80.98,594151.0
2025-06-13 15:20:00,80.97,80.97,80.58,80.85,698709.0,80.97,80.97,80.58,80.85,698709.0
2025-06-13 15:30:00,80.84,80.97,80.44,80.51,996843.0,80.84,80.97,80.44,80.51,996843.0
2025-06-13 15:40:00,80.51,80.57,80.08,80.11,1070704.0,80.51,80.57,80.08,80.11,1070704.0
2025-06-13 15:50:00,80.11,80.27,79.99,80.23,892069.0,80.11,80.27,79.99,80.23,892069.0
2025-06-16 09:30:00,79.02,79.19,78.95,79.05,845657.0,79.02,79.19,78.95,79.05,845657.0
2025-06-16 09:40:00,79.05,79.55,79.05,79.42,485547.0,79.05,79.55,79.05,79.42,485547.0
2025-06-16 09:50:00,79.42,79.6,76.82,77.0,6047797.0,79.42,79.6,76.82,77.0,6047797.0
2025-06-16 10:00:00,77.0,77.75,76.48,77.27,2545391.0,77.0,77.75,76.48,77.27,2545391.0
2025-06-16 10:10:00,77.26,77.65,77.15,77.36,757314.0,77.26,77.65,77.15,77.36,757314.0
2025-06-16 10:20:00,77.34,77.68,76.77,76.77,1962752.0,77.34,77.68,76.77,76.77,1962752.0
2025-06-16 10:30:00,76.78,76.92,76.25,76.73,1397833.0,76.78,76.92,76.25,76.73,1397833.0
2025-06-16 10:40:00,76.72,77.39,76.7,77.22,1448262.0,76.72,77.39,76.7,77.22,1448262.0
2025-06-16 10:50:00,77.2,77.35,76.92,77.07,559549.0,77.2,77.35,76.92,77.07,559549.0
2025-06-16 11:00:00,77.11,77.36,77.08,77.31,388501.0,77.11,77.36,77.08,77.31,388501.0
2025-06-16 11:10:00,77.29,77.47,77.14,77.15,450329.0,77.29,77.47,77.14,77.15,450329.0
2025-06-16 11:20:00,77.16,77.69,77.1,77.5,1624347.0,77.16,77.69,77.1,77.5,1624347.0
2025-06-16 11:30:00,77.51,77.79,77.24,77.38,2097814.0,77.51,77.79,77.24,77.38,2097814.0
2025-06-16 11:40:00,77.39,78.17,77.29,78.07,983954.0,77.39,78.17,77.29,78.07,983954.0
2025-06-16 11:50:00,78.06,78.45,77.93,78.34,1311339.0,78.06,78.45,77.93,78.34,1311339.0
2025-06-16 12:00:00,78.34,78.35,77.97,78.22,595236.0,78.34,78.35,77.97,78.22,595236.0
2025-06-16 12:10:00,78.21,78.39,78.03,78.34,325260.0,78.21,78.39,78.03,78.34,325260.0
2025-06-16 12:20:00,78.34,78.64,78.12,78.53,589389.0,78.34,78.64,78.12,78.53,589389.0
2025-06-16 12:30:00,78.53,78.78,78.38,78.55,565503.0,78.53,78.78,78.38,78.55,565503.0
2025-06-16 12:40:00,78.57,78.76,78.5,78.66,631856.0,78.57,78.76,78.5,78.66,631856.0
2025-06-16 12:50:00,78.66,78.95,78.64,78.89,668771.0,78.66,78.95,78.64,78.89,668771.0
2025-06-16 13:00:00,78.91,79.09,78.74,79.09,703665.0,78.91,79.09,78.74,79.09,703665.0
2025-06-16 13:10:00,79.09,79.09,78.85,78.92,386661.0,79.09,79.09,78.85,78.92,386661.0
2025-06-16 13:20:00,78.92,78.95,78.32,78.75,752185.0,78.92,78.95,78.32,78.75,752185.0
2025-06-16 13:30:00,78.75,78.97,78.7,78.89,317094.0,78.75,78.97,78.7,78.89,317094.0
2025-06-16 13:40:00,78.88,78.97,78.85,78.87,145596.0,78.88,78.97,78.85,78.87,145596.0
2025-06-16 13:50:00,78.86,78.86,78.52,78.66,362433.0,78.86,78.86,78.52,78.66,362433.0
2025-06-16 14:00:00,78.66,78.83,78.53,78.82,409487.0,78.66,78.83,78.53,78.82,409487.0
2025-06-16 14:10:00,78.82,79.06,78.79,79.0,224392.0,78.82,79.06,78.79,79.0,224392.0
2025-06-16 14:20:00,78.98,79.12,78.89,79.01,613940.0,78.98,79.12,78.89,79.01,613940.0
2025-06-16 14:30:00,79.0,79.07,78.78,78.82,201742.0,79.0,79.07,78.78,78.82,201742.0
2025-06-16 14:40:00,78.81,78.86,78.58,78.62,160793.0,78.81,78.86,78.58,78.62,160793.0
2025-06-16 14:50:00,78.62,78.64,78.3,78.38,156066.0,78.62,78.64,78.3,78.38,156066.0
2025-06-16 15:00:00,78.38,78.55,78.36,78.54,289921.0,78.38,78.55,78.36,78.54,289921.0
2025-06-16 15:10:00,78.55,78.55,78.37,78.4,71951.0,78.55,78.55,78.37,78.4,71951.0
2025-06-16 15:20:00,78.41,78.45,78.38,78.42,106876.0,78.41,78.45,78.38,78.42,106876.0
2025-06-16 15:30:00,78.43,78.52,78.42,78.48,140942.0,78.43,78.52,78.42,78.48,140942.0
2025-06-16 15:40:00,78.48,78.62,78.46,78.52,211523.0,78.48,78.62,78.46,78.52,211523.0
2025-06-16 15:50:00,78.51,78.65,78.46,78.57,734841.0,78.51,78.65,78.46,78.57,734841.0
2025-06-17 09:30:00,80.44,80.47,80.09,80.41,270484.0,80.44,80.47,80.09,80.41,270484.0
2025-06-17 09:40:00,80.41,81.01,80.34,80.95,1017581.0,80.41,81.01,80.34,80.95,1017581.0
2025-06-17 09:50:00,80.96,81.32,80.96,81.11,480111.0,80.96,81.32,80.96,81.11,480111.0
2025-06-17 10:00:00,81.11,81.15,80.7,80.92,593894.0,81.11,81.15,80.7,80.92,593894.0
2025-06-17 10:10:00,80.91,80.95,80.78,80.95,207895.0,80.91,80.95,80.78,80.95,207895.0
2025-06-17 10:20:00,80.96,81.27,80.82,81.25,221241.0,80.96,81.27,80.82,81.25,221241.0
2025-06-17 10:30:00,81.24,81.25,81.07,81.23,256776.0,81.24,81.25,81.07,81.23,256776.0
2025-06-17 10:40:00,81.24,81.55,81.18,81.53,561415.0,81.24,81.55,81.18,81.53,561415.0
2025-06-17 10:50:00,81.54,81.55,80.89,80.92,481340.0,81.54,81.55,80.89,80.92,481340.0
2025-06-17 11:00:00,80.92,81.33,80.67,81.31,876369.0,80.92,81.33,80.67,81.31,876369.0
2025-06-17 11:10:00,81.31,81.34,81.03,81.23,552139.0,81.31,81.34,81.03,81.23,552139.0
2025-06-17 11:20:00,81.22,81.41,81.07,81.29,399999.0,81.22,81.41,81.07,81.29,399999.0
2025-06-17 11:30:00,81.29,81.37,80.61,80.63,644450.0,81.29,81.37,80.61,80.63,644450.0
2025-06-17 11:40:00,80.65,80.66,80.41,80.57,294655.0,80.65,80.66,80.41,80.57,294655.0
2025-06-17 11:50:00,80.58,81.15,80.57,80.93,846119.0,80.58,81.15,80.57,80.93,846119.0
2025-06-17 12:00:00,80.94,81.35,80.65,80.84,1031400.0,80.94,81.35,80.65,80.84,1031400.0
2025-06-17 12:10:00,80.83,81.27,80.74,81.23,802538.0,80.83,81.27,80.74,81.23,802538.0
2025-06-17 12:20:00,81.25,81.27,81.05,81.12,417191.0,81.25,81.27,81.05,81.12,417191.0
2025-06-17 12:30:00,81.13,81.21,80.9,80.98,160263.0,81.13,81.21,80.9,80.98,160263.0
2025-06-17 12:40:00,81.01,81.8,80.84,81.31,1690703.0,81.01,81.8,80.84,81.31,1690703.0
2025-06-17 12:50:00,81.31,81.55,81.07,81.28,692426.0,81.31,81.55,81.07,81.28,692426.0
2025-06-17 13:00:00,81.27,81.43,81.14,81.29,273057.0,81.27,81.43,81.14,81.29,273057.0
2025-06-17 13:10:00,81.28,81.53,81.23,81.42,374686.0,81.28,81.53,81.23,81.42,374686.0
2025-06-17 13:20:00,81.42,81.65,81.41,81.52,327357.0,81.42,81.65,81.41,81.52,327357.0
2025-06-17 13:30:00,81.52,81.68,81.48,81.68,138886.0,81.52,81.68,81.48,81.68,138886.0
2025-06-17 13:40:00,81.68,82.02,81.59,81.98,701188.0,81.68,82.02,81.59,81.98,701188.0
2025-06-17 13:50:00,81.97,81.99,81.63,81.87,371046.0,81.97,81.99,81.63,81.87,371046.0
2025-06-17 14:00:00,81.87,82.08,81.75,81.98,220343.0,81.87,82.08,81.75,81.98,220343.0
2025-06-17 14:10:00,81.99,82.35,81.94,82.35,630463.0,81.99,82.35,81.94,82.35,630463.0
2025-06-17 14:20:00,82.34,82.65,82.24,82.33,1015173.0,82.34,82.65,82.24,82.33,1015173.0
2025-06-17 14:30:00,82.33,82.55,82.3,82.55,304037.0,82.33,82.55,82.3,82.55,304037.0
2025-06-17 14:40:00,82.54,82.8,82.44,82.67,296193.0,82.54,82.8,82.44,82.67,296193.0
2025-06-17 14:50:00,82.67,82.83,82.53,82.65,181099.0,82.67,82.83,82.53,82.65,181099.0
2025-06-17 15:00:00,82.65,82.77,82.49,82.77,253501.0,82.65,82.77,82.49,82.77,253501.0
2025-06-17 15:10:00,82.76,82.8,82.5,82.53,284260.0,82.76,82.8,82.5,82.53,284260.0
2025-06-17 15:20:00,82.53,82.59,82.26,82.32,220190.0,82.53,82.59,82.26,82.32,220190.0
2025-06-17 15:30:00,82.33,82.43,82.13,82.17,275405.0,82.33,82.43,82.13,82.17,275405.0
2025-06-17 15:40:00,82.18,82.26,82.13,82.22,224231.0,82.18,82.26,82.13,82.22,224231.0
2025-06-17 15:50:00,82.22,82.89,82.06,82.33,2584967.0,82.22,82.89,82.06,82.33,2584967.0
2025-06-18 09:30:00,83.1,83.46,82.83,82.85,505391.0,83.1,83.46,82.83,82.85,505391.0
2025-06-18 09:40:00,82.84,83.2,82.65,83.2,410790.0,82.84,83.2,82.65,83.2,410790.0
2025-06-18 09:50:00,83.19,83.4,83.08,83.33,297708.0,83.19,83.4,83.08,83.33,297708.0
2025-06-18 10:00:00,83.34,83.39,81.31,81.76,3720781.0,83.34,83.39,81.31,81.76,3720781.0
2025-06-18 10:10:00,81.76,81.91,80.86,81.17,2374204.0,81.76,81.91,80.86,81.17,2374204.0
2025-06-18 10:20:00,81.17,81.22,80.3,81.08,2402234.0,81.17,81.22,80.3,81.08,2402234.0
2025-06-18 10:30:00,81.07,81.47,80.16,80.79,1895618.0,81.07,81.47,80.16,80.79,1895618.0
2025-06-18 10:40:00,80.76,81.17,80.44,80.89,2223017.0,80.76,81.17,80.44,80.89,2223017.0
2025-06-18 10:50:00,80.88,81.26,80.8,80.94,466047.0,80.88,81.26,80.8,80.94,466047.0
2025-06-18 11:00:00,80.92,81.19,80.87,81.14,428073.0,80.92,81.19,80.87,81.14,428073.0
2025-06-18 11:10:00,81.13,81.19,80.58,80.81,586614.0,81.13,81.19,80.58,80.81,586614.0
2025-06-18 11:20:00,80.8,81.03,80.72,80.94,254710.0,80.8,81.03,80.72,80.94,254710.0
2025-06-18 11:30:00,80.94,81.16,80.85,81.09,262366.0,80.94,81.16,80.85,81.09,262366.0
2025-06-18 11:40:00,81.09,81.38,81.05,81.2,340751.0,81.09,81.38,81.05,81.2,340751.0
2025-06-18 11:50:00,81.22,81.65,80.98,81.3,677488.0,81.22,81.65,80.98,81.3,677488.0
2025-06-18 12:00:00,81.3,81.56,80.79,80.97,824625.0,81.3,81.56,80.79,80.97,824625.0
2025-06-18 12:10:00,80.97,81.44,80.96,81.38,336923.0,80.97,81.44,80.96,81.38,336923.0
2025-06-18 12:20:00,81.38,81.6,81.27,81.59,307929.0,81.38,81.6,81.27,81.59,307929.0
2025-06-18 12:30:00,81.59,81.73,81.34,81.61,222905.0,81.59,81.73,81.34,81.61,222905.0
2025-06-18 12:40:00,81.61,81.64,81.44,81.55,166208.0,81.61,81.64,81.44,81.55,166208.0
2025-06-18 12:50:00,81.55,81.89,81.55,81.86,260968.0,81.55,81.89,81.55,81.86,260968.0
2025-06-18 13:00:00,81.86,82.24,81.8,82.16,412982.0,81.86,82.24,81.8,82.16,412982.0
2025-06-18 13:10:00,82.16,82.29,82.04,82.17,314139.0,82.16,82.29,82.04,82.17,314139.0
2025-06-18 13:20:00,82.17,82.55,82.17,82.32,384938.0,82.17,82.55,82.17,82.32,384938.0
2025-06-18 13:30:00,82.32,82.35,82.13,82.19,290471.0,82.32,82.35,82.13,82.19,290471.0
2025-06-18 13:40:00,82.17,82.2,81.98,82.03,234559.0,82.17,82.2,81.98,82.03,234559.0
2025-06-18 13:50:00,82.04,82.2,82.03,82.2,169809.0,82.04,82.2,82.03,82.2,169809.0
2025-06-18 14:00:00,82.2,82.48,82.07,82.36,237860.0,82.2,82.48,82.07,82.36,237860.0
2025-06-18 14:10:00,82.36,82.63,82.25,82.55,304844.0,82.36,82.63,82.25,82.55,304844.0
2025-06-18 14:20:00,82.55,82.72,82.21,82.65,895775.0,82.55,82.72,82.21,82.65,895775.0
2025-06-18 14:30:00,82.66,82.76,82.56,82.76,228935.0,82.66,82.76,82.56,82.76,228935.0
2025-06-18 14:40:00,82.75,82.86,82.59,82.62,260096.0,82.75,82.86,82.59,82.62,260096.0
2025-06-18 14:50:00,82.61,82.78,82.59,82.72,163334.0,82.61,82.78,82.59,82.72,163334.0
2025-06-18 15:00:00,82.7,82.74,82.62,82.65,128215.0,82.7,82.74,82.62,82.65,128215.0
2025-06-18 15:10:00,82.64,83.16,81.12,82.01,4111207.0,82.64,83.16,81.12,82.01,4111207.0
2025-06-18 15:20:00,81.99,82.2,81.48,82.06,1303445.0,81.99,82.2,81.48,82.06,1303445.0
2025-06-18 15:30:00,82.07,82.35,81.79,82.27,763040.0,82.07,82.35,81.79,82.27,763040.0
2025-06-18 15:40:00,82.29,82.36,82.24,82.26,189980.0,82.29,82.36,82.24,82.26,189980.0
2025-06-18 15:50:00,82.26,82.34,82.18,82.26,520790.0,82.26,82.34,82.18,82.26,520790.0
2025-06-20 09:30:00,82.25,82.35,81.86,81.88,721903.0,82.25,82.35,81.86,81.88,721903.0
2025-06-20 09:40:00,81.89,82.31,81.87,82.28,264620.0,81.89,82.31,81.87,82.28,264620.0
2025-06-20 09:50:00,82.29,82.39,82.05,82.18,184458.0,82.29,82.39,82.05,82.18,184458.0
2025-06-20 10:00:00,82.2,82.53,82.16,82.5,204135.0,82.2,82.53,82.16,82.5,204135.0
2025-06-20 10:10:00,82.52,82.92,82.42,82.64,594525.0,82.52,82.92,82.42,82.64,594525.0
2025-06-20 10:20:00,82.65,82.66,82.39,82.43,342860.0,82.65,82.66,82.39,82.43,342860.0
2025-06-20 10:30:00,82.43,82.63,82.32,82.49,209817.0,82.43,82.63,82.32,82.49,209817.0
2025-06-20 10:40:00,82.5,82.84,82.4,82.81,260405.0,82.5,82.84,82.4,82.81,260405.0
2025-06-20 10:50:00,82.82,82.93,82.76,82.82,203864.0,82.82,82.93,82.76,82.82,203864.0
2025-06-20 11:00:00,82.8,82.9,82.37,82.6,656871.0,82.8,82.9,82.37,82.6,656871.0
2025-06-20 11:10:00,82.59,82.75,82.49,82.52,288273.0,82.59,82.75,82.49,82.52,288273.0
2025-06-20 11:20:00,82.51,82.6,82.28,82.46,314736.0,82.51,82.6,82.28,82.46,314736.0
2025-06-20 11:30:00,82.46,82.55,82.23,82.41,294704.0,82.46,82.55,82.23,82.41,294704.0
2025-06-20 11:40:00,82.41,82.62,82.3,82.58,250789.0,82.41,82.62,82.3,82.58,250789.0
2025-06-20 11:50:00,82.57,82.89,82.56,82.81,355622.0,82.57,82.89,82.56,82.81,355622.0
2025-06-20 12:00:00,82.83,82.91,82.59,82.59,338098.0,82.83,82.91,82.59,82.59,338098.0
2025-06-20 12:10:00,82.58,82.79,82.55,82.68,135207.0,82.58,82.79,82.55,82.68,135207.0
2025-06-20 12:20:00,82.7,82.76,82.64,82.71,175136.0,82.7,82.76,82.64,82.71,175136.0
2025-06-20 12:30:00,82.71,82.71,82.43,82.47,182207.0,82.71,82.71,82.43,82.47,182207.0
2025-06-20 12:40:00,82.48,82.6,82.25,82.29,279353.0,82.48,82.6,82.25,82.29,279353.0
2025-06-20 12:50:00,82.29,82.94,82.21,82.68,579358.0,82.29,82.94,82.21,82.68,579358.0
2025-06-20 13:00:00,82.7,83.02,82.32,82.45,435909.0,82.7,83.02,82.32,82.45,435909.0
2025-06-20 13:10:00,82.44,82.61,82.23,82.44,496884.0,82.44,82.61,82.23,82.44,496884.0
2025-06-20 13:20:00,82.44,82.79,82.37,82.72,354971.0,82.44,82.79,82.37,82.72,354971.0
2025-06-20 13:30:00,82.73,82.88,82.7,82.7,198209.0,82.73,82.88,82.7,82.7,198209.0
2025-06-20 13:40:00,82.71,83.32,82.67,83.27,289072.0,82.71,83.32,82.67,83.27,289072.0
2025-06-20 13:50:00,83.27,83.38,83.09,83.31,256802.0,83.27,83.38,83.09,83.31,256802.0
2025-06-20 14:00:00,83.3,83.3,82.72,82.78,328187.0,83.3,83.3,82.72,82.78,328187.0
2025-06-20 14:10:00,82.78,82.86,82.56,82.77,228278.0,82.78,82.86,82.56,82.77,228278.0
2025-06-20 14:20:00,82.78,83.1,82.78,83.0,194669.0,82.78,83.1,82.78,83.0,194669.0
2025-06-20 14:30:00,83.01,83.12,82.76,82.81,178298.0,83.01,83.12,82.76,82.81,178298.0
2025-06-20 14:40:00,82.81,83.06,82.81,83.0,84033.0,82.81,83.06,82.81,83.0,84033.0
2025-06-20 14:50:00,82.98,83.17,82.94,83.04,177870.0,82.98,83.17,82.94,83.04,177870.0
2025-06-20 15:00:00,83.05,83.14,83.04,83.09,41084.0,83.05,83.14,83.04,83.09,41084.0
2025-06-20 15:10:00,83.09,83.16,83.09,83.14,43935.0,83.09,83.16,83.09,83.14,43935.0
2025-06-20 15:20:00,83.13,83.15,82.99,83.07,75094.0,83.13,83.15,82.99,83.07,75094.0
2025-06-20 15:30:00,83.08,83.3,83.05,83.29,236359.0,83.08,83.3,83.05,83.29,236359.0
2025-06-20 15:40:00,83.3,83.35,83.23,83.25,219549.0,83.3,83.35,83.23,83.25,219549.0
2025-06-20 15:50:00,83.26,83.3,83.09,83.13,304026.0,83.26,83.3,83.09,83.13,304026.0